中天 (4128)-元大-松山券商分點個股進出

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
40.00
漲跌
▼0.35
漲幅
-0.87%
成交量
1,039張
產業
上櫃生技醫療類股
484人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	1.1	40.01	0	0.00	40.00	1.1	1,765	0.06%
2024/05/23	1	42.20	0	0.00	40.60	1	1,749	0.06%
2024/05/22	0.1	41.35	0	0.00	41.20	0.1	1,713	0.00%
2024/05/21	21	41.91	0	0.00	41.90	21	1,705	1.23%
2024/05/17	10.1	42.25	0	0.00	42.55	10.1	1,686	0.60%
2024/05/16	0	0.00	7	42.80	43.00	-7	1,664	-0.42%
2024/05/15	20	41.85	0	0.00	41.60	20	1,616	1.24%
2024/05/13	0	0.00	5	41.05	40.90	-5	1,638	-0.31%
2024/05/08	0.4	41.50	0	0.00	41.40	0.4	1,658	0.02%
2024/05/06	2	42.70	0	0.00	42.15	2	1,675	0.12%
2024/04/23	5.1	41.19	2	41.30	41.60	3.1	1,699	0.18%
2024/04/22	2	40.48	2	41.28	40.30	0	1,691	0.00%
2024/04/19	5.1	40.97	13	40.36	39.60	-7.9	1,665	-0.47%
2024/04/17	3.1	41.62	0	0.00	41.50	3.1	1,606	0.19%
2024/04/16	2.1	42.32	1	42.25	41.65	1.1	1,600	0.07%
2024/04/15	1.2	43.74	0	0.00	43.65	1.2	1,576	0.07%
2024/04/11	0	0.00	0.4	45.60	45.30	-0.4	1,554	-0.03%
2024/04/10	2	45.45	0	0.00	45.35	2	1,572	0.13%
2024/04/01	1	45.75	0	0.00	44.75	1	1,577	0.06%
2024/03/27	0.1	45.20	0	0.00	44.80	0.1	1,573	0.01%
2024/03/26	0.1	44.25	1	44.20	44.20	-1	1,557	-0.06%
2024/03/25	0	0.00	1	44.80	44.80	-1	1,558	-0.06%
2024/03/21	0	0.00	1	43.60	44.10	-1	1,562	-0.06%
2024/03/18	0	43.50	0	0.00	43.25	0	1,543	0.00%
2024/03/13	1.1	44.34	0	0.00	44.25	1.1	1,515	0.07%
2024/03/12	1	45.25	2	45.50	45.00	-1	1,492	-0.07%
2024/03/08	1.2	45.89	4	46.66	45.50	-2.8	1,514	-0.19%
2024/03/07	4	48.40	30	47.48	48.85	-26	1,426	-1.82%
2024/03/06	0	0.00	4	44.60	44.50	-4	1,259	-0.32%
2024/03/04	1.1	45.20	70	45.14	45.10	-68.9	1,256	-5.48%
2024/02/23	0	0.00	7	46.39	46.45	-7	1,412	-0.50%
2024/02/19	0	0.00	3.5	46.91	47.05	-3.5	1,580	-0.22%
2024/02/15	1.1	45.60	1	45.35	45.35	0.1	1,788	0.01%
2024/02/05	4	45.95	2	46.25	45.90	2	1,957	0.10%
2024/01/30	3	46.95	0	0.00	46.60	3	3,816	0.08%
2024/01/24	1	48.05	1	48.60	48.00	0	3,840	0.00%
2024/01/19	10	46.98	0	0.00	47.10	10	4,006	0.25%
2024/01/18	5	46.70	0	0.00	46.85	5	4,049	0.12%
2024/01/17	0	47.20	0	0.00	46.95	0	4,107	0.00%
2024/01/16	6	48.52	0	0.00	48.00	6	4,168	0.14%
2024/01/15	4	48.45	0	0.00	49.00	4	4,228	0.09%
2024/01/12	7	48.60	0	0.00	48.50	7	4,299	0.16%
2024/01/10	0	0.00	1	49.15	48.90	-1	4,536	-0.02%
2024/01/09	5	48.61	0	0.00	48.65	5	4,531	0.11%
2024/01/04	1.1	50.75	1	49.90	49.50	0.1	4,527	0.00%
2024/01/03	0	0.00	1	50.70	50.60	-1	4,505	-0.02%
2023/12/28	1	50.20	0	0.00	50.30	1	4,494	0.02%
2023/12/27	1	51.20	0	0.00	50.70	1	4,486	0.02%
2023/12/22	0	0.00	0.2	50.10	50.40	-0.2	4,433	0.00%
2023/12/21	1.1	49.51	0	0.00	49.75	1.1	4,437	0.03%
2023/12/20	2	49.88	0	0.00	49.60	2	4,433	0.05%
2023/12/19	10	49.50	0	0.00	49.50	10	4,415	0.23%
2023/12/18	1	50.50	0	0.00	50.10	1	4,396	0.02%
2023/12/15	1	50.40	0	0.00	50.60	1	4,394	0.02%
2023/12/13	0.9	50.20	0	0.00	50.10	0.9	4,406	0.02%
2023/12/08	5	50.50	0	0.00	50.40	5	4,416	0.11%
2023/12/07	5	50.50	0	0.00	50.60	5	4,407	0.11%
2023/12/06	1.2	50.44	1	50.40	50.60	0.2	4,406	0.00%
2023/12/05	0.1	51.40	0	0.00	50.90	0.1	4,385	0.00%
2023/12/04	2	52.30	0	0.00	52.20	2	4,351	0.05%
2023/12/01	50	52.70	0	0.00	52.30	50	4,337	1.15%
2023/11/29	0	0.00	1	52.40	52.50	-1	4,312	-0.02%
2023/11/28	0	0.00	2	52.10	52.00	-2	4,306	-0.05%
2023/11/24	11	52.49	0	0.00	52.50	11	4,254	0.26%
2023/11/23	11	52.67	0	0.00	52.50	11	4,238	0.26%
2023/11/22	0	0.00	0.1	52.00	51.60	-0.1	4,203	0.00%
2023/11/20	5	51.76	0	0.00	51.70	5	4,131	0.12%
2023/11/17	1	51.60	2	51.60	51.40	-1	4,111	-0.02%
2023/11/16	3.1	53.19	3	52.17	52.10	0.1	4,060	0.00%
2023/11/15	3	52.90	4	52.93	52.60	-1	3,995	-0.03%
2023/11/14	6.1	53.10	1	52.70	52.60	5.1	3,935	0.13%
2023/11/13	7.2	55.73	2	55.20	55.20	5.2	3,785	0.14%
2023/11/10	12	57.87	15	58.03	56.60	-3	3,606	-0.08%
2023/11/09	1	55.60	1.1	56.47	56.10	-0.1	2,686	0.00%
2023/11/08	97.1	57.46	104	57.50	57.20	-7	2,573	-0.27%	大賣/
2023/11/07	0	0.00	5	54.98	55.60	-5	2,020	-0.25%
2023/11/06	1	50.60	1	50.90	50.60	0	1,810	0.00%
2023/11/03	1	50.30	1	51.60	50.10	0	1,806	0.00%
2023/11/02	0.7	50.60	0	0.00	50.60	0.7	1,795	0.04%
2023/11/01	0	50.80	0	0.00	50.80	0	1,789	0.00%
2023/10/31	1.1	53.03	0	0.00	51.30	1.1	1,784	0.06%
2023/10/30	6.1	52.60	2	52.45	52.40	4.1	1,773	0.23%
2023/10/27	6	53.20	3	53.73	53.80	3	1,731	0.17%
2023/10/26	1.1	52.49	2	52.05	51.90	-1	1,644	-0.06%
2023/10/25	4	52.50	4	52.80	52.50	0	1,608	0.00%
2023/10/23	0	0.00	1	51.80	51.70	-1	1,488	-0.07%
2023/10/20	0	0.00	1	52.00	49.90	-1	1,440	-0.07%
2023/10/19	3	51.60	1	52.60	51.50	2	1,375	0.15%
2023/10/17	0.1	48.90	0	0.00	48.60	0.1	1,163	0.00%
2023/10/04	0	47.95	0	0.00	48.00	0	1,347	0.00%
2023/09/28	0.1	48.50	0	0.00	48.30	0.1	1,383	0.00%
2023/09/27	0.1	48.25	0	0.00	48.70	0.1	1,391	0.00%
2023/09/26	0.1	48.30	1	48.35	48.25	-1	1,406	-0.07%
2023/09/20	0	0.00	1	50.10	49.80	-1	1,500	-0.07%
2023/09/19	1.1	51.74	0	0.00	50.30	1.1	1,568	0.07%
2023/09/18	0	0.00	1	52.00	51.90	-1	1,562	-0.06%
2023/09/14	1	50.60	1	51.00	51.30	0	1,567	0.00%
2023/09/13	0.1	50.40	3	50.00	50.50	-3	1,565	-0.19%
2023/09/12	1.1	49.90	0.1	49.68	50.10	1	1,614	0.06%
2023/09/08	0	0.00	0.2	48.95	49.10	-0.2	1,684	-0.01%
2023/09/06	0.7	49.20	0	49.25	48.90	0.7	1,711	0.04%
2023/09/05	0.3	50.21	0	0.00	49.40	0.3	1,726	0.01%
2023/09/04	0	0.00	0.2	50.44	50.70	-0.2	1,734	-0.01%
2023/08/23	1	47.85	0	0.00	47.90	1	1,780	0.06%
2023/08/18	0	0.00	1	49.50	48.50	-1	1,844	-0.05%
2023/08/16	0	0.00	2	50.00	49.50	-2	1,869	-0.11%
2023/08/15	0.1	48.70	0	0.00	48.95	0.1	1,872	0.00%
2023/08/14	5.1	47.68	1	49.40	47.30	4.1	1,884	0.22%
2023/08/10	0	0.00	1	51.30	50.70	-1	1,845	-0.05%
2023/08/09	0	51.20	0	0.00	50.90	0	1,859	0.00%
2023/08/07	0	52.00	0	0.00	51.70	0	1,914	0.00%
2023/08/04	1	51.60	0	0.00	52.70	1	1,915	0.05%
2023/08/02	0.1	52.10	0	0.00	51.50	0.1	1,914	0.00%
2023/08/01	0.1	53.10	0	0.00	52.60	0.1	1,900	0.01%
2023/07/31	0.5	52.78	0	0.00	52.60	0.5	1,906	0.03%
2023/07/28	1.2	53.29	0	0.00	53.10	1.2	1,906	0.06%
2023/07/18	0	0.00	6	56.00	55.60	-6	2,052	-0.29%
2023/07/14	0	53.70	0	0.00	54.10	0	2,132	0.00%
2023/07/13	5	53.24	0	0.00	53.80	5	2,157	0.23%
2023/07/12	0	0.00	1	56.50	55.50	-1	2,128	-0.05%
2023/07/10	3	57.70	3	57.40	57.00	0	2,338	0.00%
2023/07/07	0	0.00	1	56.60	56.50	-1	2,368	-0.04%
2023/07/06	1	56.40	0	0.00	56.30	1	2,376	0.04%
2023/07/05	0	0.00	1	57.50	57.00	-1	2,435	-0.04%
2023/07/04	1	57.20	0	0.00	56.80	1	2,466	0.04%
2023/07/03	1	57.40	0	0.00	57.10	1	2,527	0.04%
2023/06/30	0	58.60	0	0.00	57.80	0	2,543	0.00%
2023/06/28	1.1	58.12	2	58.35	58.30	-0.9	2,642	-0.03%
2023/06/27	2	60.00	2	58.90	58.80	0	2,671	0.00%
2023/06/26	0.6	56.30	1	56.90	57.50	-0.4	2,643	-0.02%
2023/06/21	1.1	56.46	2	57.60	56.40	-0.9	2,693	-0.03%
2023/06/19	1	57.21	0	0.00	57.20	1	2,732	0.04%
2023/06/16	0.1	58.10	1	57.40	57.50	-0.9	2,736	-0.03%
2023/06/15	0	0.00	8	61.00	61.30	-8	2,689	-0.30%
2023/06/14	1	61.60	0	0.00	61.40	1	2,654	0.04%
2023/06/13	0	0.00	1	61.00	61.20	-1	2,683	-0.04%
2023/06/12	0	0.00	1	61.10	60.80	-1	2,699	-0.04%
2023/06/09	2	60.55	1.1	60.88	60.70	0.9	2,723	0.03%
2023/06/08	1	60.58	1	59.82	59.50	0	2,748	0.00%
2023/06/05	4	60.18	1.3	60.48	59.80	2.7	2,820	0.10%
2023/06/02	3	61.00	2	61.10	60.10	1	2,849	0.04%
2023/05/31	0.1	58.70	0	0.00	59.10	0.1	2,888	0.00%
2023/05/30	5	57.90	0	0.00	57.80	5	2,913	0.17%
2023/05/26	0.1	58.20	1	57.60	57.50	-0.9	2,976	-0.03%
2023/05/25	2.9	58.80	0	0.00	58.40	2.9	2,976	0.10%
2023/05/23	1	59.90	0	0.00	59.90	1	3,017	0.03%
2023/05/22	0.3	59.70	0	0.00	59.40	0.3	3,296	0.01%
2023/05/19	2.2	59.23	0.3	59.30	59.20	1.9	3,296	0.06%
2023/05/18	0	60.10	0	0.00	59.50	0	3,313	0.00%
2023/05/17	2	61.55	0	0.00	60.30	2	3,309	0.06%
2023/05/16	1	60.70	0	0.00	60.80	1	3,310	0.03%
2023/05/15	6	60.37	0	0.00	60.00	6	3,353	0.18%
2023/05/12	5	59.56	0	0.00	59.80	5	3,389	0.15%
2023/05/11	0.1	61.27	1	61.30	60.80	-0.9	3,503	-0.03%
2023/05/10	0	62.00	0	0.00	61.80	0	3,796	0.00%
2023/05/09	0	61.90	0	0.00	61.50	0	3,909	0.00%
2023/05/08	0	62.20	0.1	62.80	61.90	-0.1	3,974	0.00%
2023/05/05	0.1	62.91	0	0.00	62.50	0.1	4,033	0.00%
2023/05/04	0	0.00	0.1	65.00	63.40	-0.1	4,069	0.00%
2023/05/03	0.1	63.40	0	0.00	63.10	0.1	4,143	0.00%
2023/05/02	1.1	63.72	1	62.70	63.70	0.1	4,307	0.00%
2023/04/28	9	62.80	0	63.30	62.70	9	4,313	0.21%
2023/04/27	0	61.10	0	0.00	61.50	0	4,333	0.00%
2023/04/26	0.1	61.74	1	61.10	61.20	-0.9	4,372	-0.02%
2023/04/25	2.1	61.65	0	0.00	61.50	2.1	4,373	0.05%
2023/04/24	0.2	63.79	0	63.40	63.40	0.2	4,427	0.00%
2023/04/21	3.4	63.93	1	65.40	63.40	2.4	4,456	0.05%
2023/04/20	5.3	65.73	5	65.40	65.30	0.3	4,421	0.01%
2023/04/19	0	66.50	1.3	66.60	67.10	-1.3	4,372	-0.03%
2023/04/18	0.1	66.68	15.7	66.57	66.60	-15.5	4,353	-0.36%
2023/04/17	1.3	66.54	1	66.70	66.50	0.3	4,346	0.01%
2023/04/14	2.4	66.70	0	67.00	66.70	2.4	4,351	0.05%
2023/04/13	1	69.40	0	0.00	68.00	1	4,291	0.02%
2023/04/12	0	0.00	13	67.19	67.20	-13	4,224	-0.31%
2023/04/11	0	0.00	3.5	65.96	66.00	-3.5	4,390	-0.08%
2023/04/10	14	65.79	2.6	66.96	65.50	11.5	4,493	0.26%
2023/04/07	0.6	67.80	5	67.34	67.70	-4.5	4,516	-0.10%
2023/03/31	2	66.61	0	0.00	66.60	2	4,892	0.04%
2023/03/30	1	66.70	1	66.70	67.20	0	5,157	0.00%
2023/03/29	1	67.40	1	67.10	67.00	0	5,127	0.00%
2023/03/28	0	65.90	0	0.00	65.30	0	5,124	0.00%
2023/03/27	1.2	66.49	2	66.30	66.40	-0.8	5,107	-0.02%
2023/03/24	1	65.20	1	64.50	66.10	0	5,127	0.00%
2023/03/23	1	64.70	2	64.55	64.30	-1	5,119	-0.02%
2023/03/22	2	64.00	0.5	63.80	63.90	1.5	5,186	0.03%
2023/03/21	0.3	63.59	0.4	63.50	63.50	-0.1	5,222	0.00%
2023/03/20	0	62.00	1	62.20	63.00	-1	5,253	-0.02%
2023/03/17	0.1	61.86	0	0.00	62.50	0.1	5,325	0.00%
2023/03/16	18.3	62.07	0	0.00	61.60	18.3	5,386	0.34%
2023/03/15	1	63.50	0	0.00	63.00	1	5,551	0.02%
2023/03/14	3.4	63.73	2	63.15	62.30	1.4	5,886	0.02%
2023/03/13	1.1	62.09	1	62.80	63.00	0.1	5,937	0.00%
2023/03/10	4.5	65.14	0	0.00	63.70	4.5	6,053	0.07%
2023/03/08	0.1	65.70	0	0.00	65.10	0.1	6,198	0.00%
2023/03/07	0	65.70	0	0.00	65.30	0	6,366	0.00%
2023/03/06	0	64.74	0	0.00	66.00	0	6,677	0.00%
2023/03/03	0	66.40	0	0.00	66.10	0	7,125	0.00%
2023/03/02	1.1	66.25	1	67.00	66.70	0.1	7,639	0.00%
2023/03/01	0.1	65.50	10	65.10	65.00	-9.9	7,998	-0.12%
2023/02/24	1.2	65.01	1.1	65.70	64.80	0.2	8,191	0.00%
2023/02/23	1	65.90	0.1	65.80	66.00	1	8,396	0.01%
2023/02/22	5	65.90	0	0.00	65.50	5	8,564	0.06%
2023/02/21	0	0.00	1.1	66.71	66.50	-1.1	8,635	-0.01%
2023/02/20	53.1	70.45	53	68.49	67.00	0.2	8,670	0.00%
2023/02/17	1	67.39	2	67.20	66.90	-1	8,416	-0.01%
2023/02/16	5	66.10	0	0.00	67.10	5	8,450	0.06%
2023/02/15	1	66.68	0	0.00	65.90	1	8,608	0.01%
2023/02/14	0.1	66.00	1	66.10	65.70	-1	8,680	-0.01%
2023/02/13	0.1	67.40	0	0.00	66.50	0.1	8,683	0.00%
2023/02/10	0	0.00	1	67.00	67.40	-1	8,727	-0.01%
2023/02/09	4	67.48	5.1	68.55	66.70	-1.1	8,735	-0.01%
2023/02/08	15	69.51	11.2	69.64	68.60	3.8	8,625	0.04%
2023/02/07	1.1	67.02	0	0.00	67.80	1.1	8,363	0.01%
2023/02/06	0	0.00	0	66.90	66.50	0	8,295	0.00%
2023/02/03	1.2	66.50	0	66.90	65.70	1.2	8,290	0.01%
2023/02/02	0	0.00	1.1	65.78	66.00	-1.1	8,264	-0.01%
2023/02/01	0	0.00	0.1	66.40	65.20	-0.1	8,299	0.00%
2023/01/31	0.1	64.20	3	65.60	66.30	-2.9	8,372	-0.03%
2023/01/30	1	63.20	0	0.00	63.30	1	8,289	0.01%
2023/01/17	1.4	62.61	1	62.50	62.50	0.4	8,348	0.01%
2023/01/16	6	61.40	0	0.00	62.50	6	8,342	0.07%
2023/01/13	0.3	60.12	0	0.00	60.30	0.3	8,362	0.00%
2023/01/12	2.3	60.84	2	60.75	59.80	0.3	8,420	0.00%
2023/01/11	7	62.46	1	62.50	62.50	6	8,387	0.07%
2023/01/10	0.1	62.38	0	0.00	61.90	0.1	8,421	0.00%
2023/01/09	0.1	62.86	4	62.78	63.00	-3.9	8,502	-0.05%
2023/01/06	1	61.60	2	62.05	61.70	-1	8,582	-0.01%
2023/01/05	3.9	61.67	2	62.50	61.30	1.9	8,711	0.02%
2023/01/04	1.1	61.82	0	0.00	61.50	1.1	8,763	0.01%
2023/01/03	1.1	62.13	2	62.20	62.10	-0.9	8,892	-0.01%
2022/12/30	3	63.10	1	62.60	62.20	2	9,006	0.02%
2022/12/29	2.4	62.78	1	62.60	62.40	1.4	9,230	0.02%
2022/12/28	0.2	66.20	0	0.00	65.40	0.2	9,152	0.00%
2022/12/27	0.2	65.37	0	0.00	66.20	0.2	9,148	0.00%
2022/12/26	1.1	66.53	2	66.80	66.10	-0.9	9,229	-0.01%
2022/12/23	3.4	66.37	1	67.20	66.80	2.4	9,235	0.03%
2022/12/22	2.2	67.28	2.1	67.87	68.30	0.1	9,348	0.00%
2022/12/21	0	62.01	0.1	62.25	62.10	-0.1	9,231	0.00%
2022/12/20	15.6	62.48	0	0.00	61.00	15.6	9,469	0.16%
2022/12/19	0.1	63.05	0.1	63.50	63.00	0	9,692	0.00%
2022/12/16	2.2	63.55	2	63.30	62.50	0.2	9,929	0.00%
2022/12/15	0.4	64.42	0	0.00	63.80	0.4	10,147	0.00%
2022/12/14	1.6	64.67	0	0.00	65.60	1.6	10,264	0.02%
2022/12/13	1.2	66.38	0	0.00	64.70	1.2	10,296	0.01%
2022/12/12	0.1	65.02	0	0.00	65.00	0.1	10,600	0.00%
2022/12/09	0.1	65.67	0.3	66.20	65.50	-0.2	10,788	0.00%
2022/12/08	1.4	66.09	1	66.50	66.00	0.4	11,454	0.00%
2022/12/07	15.2	66.98	16.1	67.26	66.80	-0.9	11,995	-0.01%
2022/12/06	3.5	68.19	0	0.00	66.60	3.5	12,079	0.03%
2022/12/05	2	70.10	1	70.60	70.10	1	12,241	0.01%
2022/12/02	2	70.30	0	0.00	69.80	2	12,648	0.02%
2022/12/01	1	68.70	1	70.00	69.40	0	12,989	0.00%
2022/11/30	2.2	68.62	3	68.53	68.40	-0.8	13,427	-0.01%
2022/11/29	4.3	68.56	1	68.40	68.40	3.3	13,697	0.02%
2022/11/28	3	70.37	2	70.85	70.20	1	14,043	0.01%
2022/11/25	50.3	71.48	57	71.39	69.20	-6.7	14,286	-0.05%
2022/11/24	81.1	69.09	83	69.58	71.00	-1.9	14,771	-0.01%
2022/11/23	50.1	68.23	44.1	67.64	69.90	6	14,700	0.04%
2022/11/22	7.9	65.10	8	65.11	63.60	-0.1	15,203	0.00%
2022/11/21	10	65.36	5	65.02	66.60	5	16,043	0.03%
2022/11/18	11	62.64	7	63.29	64.50	4	16,566	0.02%
2022/11/17	6	61.47	0	0.00	60.80	6	17,835	0.03%
2022/11/16	15	60.40	11	59.23	60.40	4	17,948	0.02%
2022/11/15	1	58.80	0	0.00	58.70	1	17,905	0.01%
2022/11/14	4.1	59.00	0	0.00	58.80	4.1	17,951	0.02%
2022/11/11	4	60.58	4	61.00	59.40	0	17,900	0.00%
2022/11/10	6	59.33	4	58.05	57.90	2	17,722	0.01%
2022/11/09	0.6	58.38	0	0.00	58.10	0.6	17,653	0.00%
2022/11/08	0.1	58.34	0.1	59.00	57.60	0	17,639	0.00%
2022/11/07	0.1	57.98	14	57.60	57.60	-13.9	17,575	-0.08%
2022/11/04	0.1	56.96	0	0.00	57.00	0.1	17,521	0.00%
2022/11/03	0.2	56.59	0	0.00	56.70	0.2	17,492	0.00%
2022/11/02	4	56.20	0	0.00	56.30	4	17,450	0.02%
2022/11/01	18.2	55.20	1	56.50	55.50	17.2	17,427	0.10%
2022/10/31	0	0.00	1	54.80	54.20	-1	17,375	-0.01%
2022/10/28	0.3	54.81	1	53.60	53.70	-0.7	17,359	0.00%
2022/10/27	4	55.59	3	55.73	56.00	1	17,309	0.01%
2022/10/26	5.3	52.71	0	0.00	53.60	5.3	17,200	0.03%
2022/10/25	2.1	53.57	1	53.50	53.30	1.1	17,135	0.01%
2022/10/24	1	55.01	0	0.00	54.50	1	17,089	0.01%
2022/10/21	1.2	56.01	1.1	54.95	54.60	0.1	17,105	0.00%
2022/10/20	1.1	56.21	0	0.00	56.90	1.1	17,106	0.01%
2022/10/19	1.1	57.71	0	0.00	57.70	1.1	17,309	0.01%
2022/10/18	1.1	59.11	0	0.00	58.30	1.1	17,548	0.01%
2022/10/17	1.1	57.96	1	57.60	59.40	0.1	17,544	0.00%
2022/10/14	1.1	61.11	2	60.50	60.30	-0.9	17,488	-0.01%
2022/10/13	5.2	59.90	4.3	58.86	58.50	0.9	17,399	0.01%
2022/10/12	3	61.49	7	60.83	61.90	-4	17,264	-0.02%
2022/10/11	1.5	62.50	2	62.10	61.20	-0.5	17,202	0.00%
2022/10/07	0.1	65.18	0	0.00	64.50	0.1	17,091	0.00%
2022/10/06	10.1	65.80	5	65.68	65.70	5.1	16,958	0.03%
2022/10/05	2	64.50	2	63.50	64.00	0	16,676	0.00%
2022/10/04	0	0.00	1	63.00	63.20	-1	16,576	-0.01%
2022/10/03	4.2	64.74	3	64.40	62.20	1.2	16,489	0.01%
2022/09/30	4.3	65.47	1	65.20	66.30	3.3	16,331	0.02%
2022/09/29	6	67.85	9	67.41	67.40	-3	16,183	-0.02%
2022/09/28	3.3	65.86	1	65.40	63.50	2.3	15,839	0.01%
2022/09/27	4.1	67.19	3	66.21	67.90	1.1	15,761	0.01%
2022/09/26	4	68.22	3.1	68.34	66.10	0.9	15,554	0.01%
2022/09/23	10.2	71.09	6	71.35	71.70	4.2	15,327	0.03%
2022/09/22	7	71.87	4	71.45	71.70	3	15,214	0.02%
2022/09/21	2.1	70.96	2	71.65	71.30	0.1	15,041	0.00%
2022/09/20	1.1	72.69	11	72.65	72.00	-9.9	15,145	-0.07%
2022/09/19	14.2	72.43	0	0.00	73.00	14.2	15,289	0.09%
2022/09/16	15	75.33	29	75.81	75.00	-14	15,257	-0.09%
2022/09/15	29.7	78.10	14	78.89	75.50	15.7	15,079	0.10%
2022/09/14	41	79.04	45	79.17	79.00	-4	14,425	-0.03%
2022/09/13	22.1	78.21	20	79.03	77.90	2.1	13,928	0.01%
2022/09/12	35.1	78.71	45.2	78.23	79.30	-10.2	13,768	-0.07%
2022/09/08	20.1	76.34	9.1	77.15	78.00	11	13,355	0.08%
2022/09/07	19.3	74.24	13	73.77	76.60	6.3	13,042	0.05%
2022/09/06	10	73.33	5	74.00	74.00	5	12,614	0.04%
2022/09/05	6.9	77.65	8	75.70	74.50	-1.1	12,050	-0.01%
2022/09/02	22.1	77.99	3	78.20	78.20	19.1	11,715	0.16%
2022/09/01	22	78.61	16.1	79.65	78.40	6	11,186	0.05%
2022/08/31	19.1	78.41	34	78.54	78.30	-14.9	10,653	-0.14%
2022/08/30	12.1	73.84	16	74.06	75.00	-3.9	9,644	-0.04%
2022/08/29	27	75.61	19	74.80	73.50	8	9,178	0.09%
2022/08/26	17.3	75.06	47.5	73.45	75.30	-30.3	8,278	-0.37%
2022/08/25	24.1	70.12	2	71.00	70.30	22.1	7,230	0.31%
2022/08/24	37	71.30	38	69.75	69.70	-1	6,446	-0.02%
2022/08/23	1	67.20	3.2	67.20	67.20	-2.2	4,992	-0.04%
2022/08/22	0	0.00	5	61.10	61.10	-5	4,769	-0.10%
2022/08/19	7.1	55.12	5	55.48	55.60	2.1	4,735	0.04%
2022/08/18	1	53.79	0	0.00	53.50	1	4,666	0.02%
2022/08/16	0	53.60	0	0.00	53.60	0	4,636	0.00%
2022/08/15	0	52.90	0	0.00	53.40	0	4,607	0.00%
2022/08/12	1	53.70	0	0.00	53.20	1	4,586	0.02%
2022/08/11	0.3	53.54	0	0.00	53.00	0.3	4,552	0.01%
2022/08/10	5	53.74	0	0.00	53.00	5	4,541	0.11%
2022/08/09	1	54.60	0	0.00	53.60	1	4,514	0.02%
2022/08/08	5	53.80	0	0.00	54.00	5	4,511	0.11%
2022/08/05	0.1	55.70	0	0.00	55.50	0.1	4,493	0.00%
2022/08/04	6	53.95	6	55.00	54.90	0	4,509	0.00%
2022/08/03	0	0.00	1	55.50	55.30	-1	4,493	-0.02%
2022/08/02	5	56.50	5	56.80	56.20	0	4,480	0.00%
2022/07/29	1	58.60	2	58.70	58.40	-1	4,418	-0.02%
2022/07/28	0	0.00	3	58.73	58.50	-3	4,376	-0.07%
2022/07/27	2	56.60	0	0.00	57.90	2	4,327	0.05%
2022/07/26	27	59.64	10	60.64	58.50	17	4,336	0.39%
2022/07/25	3	60.73	19	59.74	58.90	-16	4,056	-0.39%
2022/07/22	2	56.55	1.2	57.11	57.30	0.9	3,749	0.02%
2022/07/21	2.1	55.30	4	55.73	56.00	-1.9	3,712	-0.05%
2022/07/20	0	53.90	5	53.86	54.00	-5	3,681	-0.14%
2022/07/19	5.2	52.74	4	53.10	52.80	1.2	3,733	0.03%
2022/07/18	0.2	51.95	0	0.00	52.00	0.2	4,010	0.00%
2022/07/15	1	54.50	1	55.00	55.00	0	4,079	0.00%
2022/07/14	2	54.00	0	54.20	54.50	2	4,051	0.05%
2022/07/12	0.1	53.20	0	0.00	52.70	0.1	4,071	0.00%
2022/07/11	4	53.90	4	54.50	54.30	0	4,053	0.00%
2022/07/08	0.1	53.50	0	0.00	53.50	0.1	4,038	0.00%
2022/07/07	0.1	52.60	0	0.00	54.00	0.1	4,027	0.00%
2022/07/06	0.1	54.40	1	54.00	53.70	-0.9	4,008	-0.02%
2022/07/05	12.1	55.31	8	56.00	55.50	4.1	3,938	0.10%
2022/07/04	1	51.70	31	51.75	51.90	-30	3,832	-0.78%
2022/07/01	0	0.00	6	55.73	54.70	-6	3,777	-0.16%
2022/06/30	13.2	55.43	4	55.45	56.20	9.2	3,724	0.25%
2022/06/29	2.2	58.47	0	0.00	59.40	2.2	3,576	0.06%
2022/06/28	9.2	60.32	0	62.60	57.80	9.2	3,554	0.26%
2022/06/27	10.1	64.07	5	64.10	63.90	5.1	3,323	0.15%
2022/06/24	3	63.73	9	64.11	67.10	-6	3,158	-0.19%
2022/06/23	2	61.00	0.9	61.00	61.00	1.1	2,849	0.04%
2022/06/22	4	61.40	3	61.63	61.00	1	2,818	0.04%
2022/06/21	1	61.80	3	62.13	62.00	-2	2,736	-0.07%
2022/06/20	5.1	61.41	0	0.00	59.40	5.1	2,636	0.19%
2022/06/17	5.1	60.77	5	61.30	61.00	0.1	2,541	0.00%
2022/06/16	10	60.80	28	61.31	60.60	-18	2,476	-0.73%
2022/06/15	1	57.70	1	58.50	57.90	0	2,397	0.00%
2022/06/09	0	0.00	10	59.00	58.30	-10	2,395	-0.42%
2022/06/08	0	0.00	3	56.70	56.50	-3	2,347	-0.13%
2022/06/07	0.1	56.70	0	0.00	56.70	0.1	2,366	0.00%
2022/06/06	0.2	57.20	0	0.00	57.20	0.2	2,377	0.01%
2022/06/02	0	0.00	1	58.30	58.20	-1	2,413	-0.04%
2022/05/31	0	58.70	1	58.20	58.80	-1	2,451	-0.04%
2022/05/30	5	57.80	2	57.70	57.90	3	2,455	0.12%
2022/05/27	1	57.90	0	0.00	57.80	1	2,451	0.04%
2022/05/26	0	0.00	1	57.70	57.20	-1	2,463	-0.04%
2022/05/24	0.1	56.80	0	0.00	56.80	0.1	2,528	0.00%
2022/05/13	2	56.80	0	0.00	56.60	2	2,821	0.07%
2022/05/12	6	57.36	7.1	56.88	56.00	-1.1	2,833	-0.04%
2022/05/11	9.1	55.99	0	0.00	55.70	9.1	2,810	0.32%
2022/05/10	2.1	55.81	0.1	56.00	55.50	2.1	2,806	0.07%
2022/05/09	4.1	56.87	0	0.00	56.50	4.1	2,806	0.15%
2022/05/05	1.1	58.60	0	0.00	58.60	1.1	2,840	0.04%
2022/05/04	0.1	58.60	0	0.00	58.00	0.1	2,863	0.00%
2022/05/03	2	60.50	2.1	59.31	58.60	-0.1	2,873	0.00%
2022/04/28	1	58.00	1	58.20	58.00	0	2,807	0.00%
2022/04/27	2.1	57.60	5	57.30	58.30	-2.9	2,811	-0.10%
2022/04/26	0.1	59.12	0	0.00	58.70	0.1	2,776	0.01%
2022/04/25	7.1	60.84	2	61.80	60.10	5.1	2,744	0.19%
2022/04/22	11	65.50	9	64.94	62.30	2	2,672	0.08%
2022/04/20	0.1	58.40	0	0.00	58.40	0.1	2,315	0.00%
2022/04/19	2.1	59.41	0	0.00	58.80	2.1	2,307	0.09%
2022/04/18	0.1	60.10	0	0.00	59.50	0.1	2,313	0.00%
2022/04/15	0.1	58.70	0	0.00	59.40	0.1	2,300	0.00%
2022/04/14	4	59.70	0.2	59.60	59.40	3.8	2,337	0.16%
2022/04/13	2	59.10	0	0.00	58.80	2	2,362	0.08%
2022/04/11	0.1	59.50	0	0.00	59.30	0.1	2,383	0.00%
2022/04/08	3	60.30	0	0.00	60.50	3	2,437	0.12%
2022/03/31	1	63.00	0	0.00	61.10	1	2,505	0.04%
2022/03/30	8.2	65.77	0	0.00	65.10	8.2	2,464	0.33%
2022/03/29	11.1	66.54	3	66.70	66.50	8.1	2,456	0.33%
2022/03/28	0.1	64.26	1	64.60	63.60	-0.9	2,352	-0.04%
2022/03/25	4.3	65.08	0	0.00	64.20	4.3	2,375	0.18%
2022/03/18	0	0.00	1	62.50	63.20	-1	2,575	-0.04%
2022/03/17	1.1	59.48	0	0.00	60.10	1.1	2,561	0.04%
2022/03/16	0.2	56.00	0	0.00	55.80	0.2	2,614	0.01%
2022/03/15	0.5	55.66	1	56.10	55.10	-0.5	2,665	-0.02%
2022/03/14	0.1	57.50	0	0.00	57.40	0.1	2,792	0.00%
2022/03/11	0.1	57.70	0	0.00	57.80	0.1	2,831	0.00%
2022/03/08	0.3	57.67	4	57.40	57.10	-3.7	2,985	-0.12%
2022/03/03	0.1	62.70	0	0.00	62.70	0.1	3,334	0.00%
2022/02/23	0	0.00	6	66.00	65.80	-6	4,626	-0.13%
2022/02/21	1	65.90	0	0.00	66.30	1	4,884	0.02%
2022/02/18	1	65.50	0	0.00	65.80	1	4,880	0.02%
2022/02/17	0.1	65.50	0	0.00	65.40	0.1	4,870	0.00%
2022/02/16	0	0.00	1	67.60	66.70	-1	4,846	-0.02%
2022/01/25	1	58.50	0	0.00	58.00	1	5,027	0.02%
2022/01/20	0	0.00	10	62.20	62.20	-10	5,727	-0.17%
2022/01/14	0	0.00	13	62.47	62.20	-13	5,988	-0.22%
2022/01/13	1	64.40	0	0.00	64.40	1	6,069	0.02%
2022/01/11	2	64.40	0	0.00	63.80	2	6,317	0.03%
2022/01/10	6	64.92	0	0.00	65.10	6	6,454	0.09%
2022/01/07	5	63.04	3	63.20	64.10	2	6,517	0.03%
2022/01/06	1	65.50	0	0.00	64.50	1	6,596	0.02%
2022/01/05	1.1	66.59	0	0.00	65.60	1.1	6,579	0.02%
2022/01/03	1.1	66.77	1	66.70	66.70	0.1	6,626	0.00%
2021/12/29	1	69.40	1	70.30	68.70	0	6,551	0.00%
2021/12/28	0.1	69.00	1.7	68.90	69.00	-1.6	6,531	-0.02%
2021/12/27	1.1	68.03	0	0.00	67.70	1.1	6,511	0.02%
2021/12/24	1	69.70	2	70.00	69.70	-1	6,496	-0.02%
2021/12/21	0.1	67.90	0	0.00	68.20	0.1	6,419	0.00%
2021/12/20	1	67.70	0	0.00	67.50	1	6,401	0.02%
2021/12/17	0.1	70.30	2	70.50	68.70	-1.9	6,382	-0.03%
2021/12/16	1	69.20	3	68.50	68.20	-2	6,318	-0.03%
2021/12/15	2	68.80	1	68.00	68.60	1	6,313	0.02%
2021/12/14	3	67.90	1	67.10	67.10	2	6,273	0.03%
2021/12/13	0	0.00	3	70.67	69.70	-3	6,165	-0.05%
2021/12/10	1	70.80	0	0.00	70.80	1	6,084	0.02%
2021/12/09	0.9	68.40	1	69.50	68.50	-0.1	5,997	0.00%
2021/12/08	9	69.16	2	70.20	69.40	7	5,971	0.12%
2021/12/06	2	66.90	1	67.60	66.50	1	5,762	0.02%
2021/12/03	1	64.30	1	65.00	64.80	0	5,677	0.00%
2021/12/01	4	64.33	3	64.63	63.90	1	5,592	0.02%
2021/11/30	7.1	64.64	4	63.98	65.00	3.1	5,538	0.06%
2021/11/29	32.2	64.91	2	66.20	63.00	30.2	5,439	0.56%
2021/11/26	17	70.10	4.1	70.80	70.00	12.9	5,179	0.25%
2021/11/25	23.1	71.35	3	69.83	69.30	20.1	4,926	0.41%
2021/11/24	37	68.57	33.2	68.15	71.30	3.8	4,472	0.09%
2021/11/22	20	66.93	13	66.20	66.20	7	4,111	0.17%
2021/11/19	8	62.58	1	63.80	63.80	7	3,932	0.18%
2021/11/18	24	63.84	3	63.60	63.90	21	3,809	0.55%
2021/11/16	0	0.00	0.1	58.30	57.80	-0.1	3,587	0.00%
2021/11/15	1	58.50	0	0.00	58.10	1	3,579	0.03%
2021/11/11	0	0.00	0.1	58.50	57.70	-0.1	3,535	0.00%
2021/11/10	0	58.90	0	0.00	58.00	0	3,529	0.00%
2021/11/04	0	0.00	1	59.10	57.80	-1	3,467	-0.03%
2021/11/03	1	59.00	0	0.00	59.20	1	3,440	0.03%
2021/11/01	2	62.00	0	0.00	61.50	2	3,247	0.06%
2021/10/29	2.8	64.70	2	65.75	63.30	0.8	3,103	0.03%
2021/10/28	0	0.00	1	60.57	64.00	-1	2,621	-0.04%
2021/10/27	1.2	58.69	0	0.00	58.20	1.2	2,493	0.05%
2021/10/26	0.1	61.74	0.3	61.99	61.00	-0.2	2,437	-0.01%
2021/10/22	0	0.00	7	60.83	61.20	-7	2,331	-0.30%
2021/10/21	0	0.00	1	61.10	60.90	-1	2,293	-0.04%
2021/10/20	2.1	61.53	1	61.90	60.40	1.1	2,166	0.05%
2021/10/19	1	59.00	3	58.27	59.40	-2	1,977	-0.10%
2021/10/18	3	58.13	3.1	57.58	59.00	-0.1	1,915	0.00%
2021/10/15	0	0.00	0.2	56.25	56.60	-0.2	1,779	-0.01%
2021/10/14	1	55.10	11.1	55.23	55.10	-10.1	1,753	-0.57%
2021/10/08	0	0.00	2	51.50	51.60	-2	1,546	-0.13%
2021/10/07	1	51.80	0	0.00	52.00	1	1,572	0.06%
2021/10/05	0.1	51.00	0	0.00	51.30	0.1	1,623	0.01%
2021/09/30	0	0.00	1	53.50	53.50	-1	1,647	-0.06%
2021/09/29	0.1	53.70	0	0.00	53.00	0.1	1,673	0.01%
2021/09/24	1	58.40	0	0.00	58.10	1	1,698	0.06%
2021/09/23	1	58.30	2.2	59.18	58.30	-1.2	1,736	-0.07%
2021/09/22	1	57.40	0	0.00	57.50	1	1,703	0.06%
2021/09/16	0	0.00	0.2	58.90	58.30	-0.2	1,720	-0.01%
2021/09/14	1	58.30	0	0.00	57.30	1	1,713	0.06%
2021/09/13	1	58.70	1	58.00	58.70	0	1,711	0.00%
2021/09/08	20	56.00	0	0.00	55.20	20	1,713	1.17%
2021/09/06	1	56.20	0	0.00	56.70	1	1,758	0.06%
2021/09/03	0	0.00	2	56.20	56.10	-2	1,881	-0.11%
2021/08/31	0	0.00	1	54.70	54.70	-1	2,215	-0.05%
2021/08/27	2	57.15	1	56.40	55.80	1	2,323	0.04%
2021/08/23	0	0.00	1	52.10	52.00	-1	2,252	-0.04%
2021/08/17	0	0.00	0.4	54.40	54.10	-0.4	2,371	-0.01%
2021/08/16	0	0.00	1	53.90	54.00	-1	2,384	-0.04%
2021/08/13	2	55.10	0	0.00	54.70	2	2,409	0.08%
2021/08/12	0	0.00	1	55.00	55.10	-1	2,436	-0.04%
2021/08/06	0	0.00	2	58.25	58.00	-2	2,704	-0.07%
2021/08/05	3	59.23	2	58.55	58.40	1	2,862	0.03%
2021/08/03	1	58.20	1	58.20	58.30	0	3,167	0.00%
2021/07/29	3	56.80	3	57.67	57.50	0	3,277	0.00%
2021/07/28	0	0.00	3	55.40	55.20	-3	3,250	-0.09%
2021/07/27	0.1	56.30	0	0.00	56.00	0.1	3,297	0.00%
2021/07/26	0.2	56.80	0	0.00	56.70	0.2	3,396	0.01%
2021/07/23	0.1	56.90	0	0.00	56.90	0.1	3,485	0.00%
2021/07/22	2	56.40	0	0.00	56.40	2	3,604	0.06%
2021/07/20	5	59.48	3	58.97	58.00	2	3,641	0.05%
2021/07/19	0	0.00	5	58.30	58.30	-5	3,626	-0.14%
2021/07/15	1	59.50	0	0.00	58.70	1	3,676	0.03%
2021/07/14	0.5	57.90	0	0.00	58.50	0.5	3,688	0.01%
2021/07/12	0	0.00	2	58.10	60.10	-2	3,693	-0.05%
2021/07/09	2	58.80	0	0.00	58.00	2	3,666	0.05%
2021/07/07	1	59.40	0	0.00	58.10	1	3,727	0.03%
2021/07/02	1	60.90	2	60.25	60.30	-1	3,778	-0.03%
2021/07/01	2	62.20	2	60.50	60.40	0	3,785	0.00%
2021/06/30	1	61.40	0	0.00	61.50	1	3,783	0.03%
2021/06/29	2.2	60.72	5	60.46	59.90	-2.8	3,781	-0.07%
2021/06/28	4	61.43	1	61.10	61.20	3	3,809	0.08%
2021/06/23	1	59.70	0	0.00	59.60	1	4,117	0.02%
2021/06/21	3	60.00	0	0.00	59.70	3	4,258	0.07%
2021/06/18	3	61.87	3	61.47	61.50	0	4,316	0.00%
2021/06/17	1	60.80	0	0.00	60.80	1	4,340	0.02%
2021/06/16	1.5	61.17	1	61.00	60.60	0.5	4,393	0.01%
2021/06/11	2	63.00	2.2	64.78	61.70	-0.2	4,422	0.00%
2021/06/10	17	64.85	14.1	65.09	65.20	2.9	4,338	0.07%
2021/06/09	1	61.80	0.1	62.00	61.30	0.9	4,292	0.02%
2021/06/03	1	57.00	0	0.00	57.20	1	4,297	0.02%
2021/05/28	3	56.70	0	0.00	56.70	3	4,933	0.06%
2021/05/26	2	57.60	0	0.00	58.00	2	5,281	0.04%
2021/05/25	0.2	55.90	0	0.00	56.00	0.2	5,932	0.00%
2021/05/18	1	55.80	0	0.00	56.80	1	7,124	0.01%
2021/05/17	0.2	57.59	3	57.30	55.10	-2.8	7,179	-0.04%
2021/05/13	0.4	62.95	0	0.00	62.00	0.4	7,125	0.01%
2021/05/12	12	65.73	15.1	64.52	61.60	-3.1	7,022	-0.04%
2021/05/11	1.2	64.04	0	0.00	62.20	1.2	6,779	0.02%
2021/05/10	1	65.80	1	65.40	63.80	0	6,730	0.00%
2021/05/07	3	62.83	3	63.37	64.80	0	6,707	0.00%
2021/05/06	4	61.50	2	60.30	60.10	2	6,690	0.03%
2021/05/05	0	0.00	1	62.20	61.50	-1	6,721	-0.01%
2021/05/04	0	0.00	7	60.60	61.80	-7	6,735	-0.10%
2021/05/03	6	66.85	5	68.00	65.10	1	6,708	0.01%
2021/04/28	4	64.40	4	65.05	63.70	0	6,579	0.00%
2021/04/27	1	61.20	10	60.94	64.90	-9	6,491	-0.14%
2021/04/26	0.4	59.50	0	0.00	59.00	0.4	6,475	0.01%
2021/04/23	1	60.30	1	59.90	60.00	0	6,537	0.00%
2021/04/22	0	0.00	3	62.87	61.00	-3	6,591	-0.05%
2021/04/21	3	63.90	0	0.00	63.60	3	6,617	0.05%
2021/04/20	1	63.90	0	0.00	63.10	1	6,635	0.02%
2021/04/19	0	0.00	1	63.60	63.00	-1	6,668	-0.01%
2021/04/16	2	64.70	0	0.00	64.60	2	6,663	0.03%
2021/04/15	0	0.00	1	65.00	64.70	-1	6,662	-0.02%
2021/04/13	8	68.00	0	0.00	67.00	8	6,646	0.12%
2021/04/12	7	68.17	0	0.00	68.30	7	6,637	0.11%
2021/04/08	1	66.70	13	66.75	66.90	-12	6,677	-0.18%
2021/04/07	23	67.94	0	0.00	67.30	23	6,690	0.34%
2021/04/06	3	67.97	7	67.70	67.70	-4	6,743	-0.06%
2021/04/01	9	69.64	0	0.00	68.80	9	6,775	0.13%
2021/03/31	1	68.60	0	0.00	68.60	1	6,770	0.01%
2021/03/30	13	70.14	6	70.68	69.70	7	6,740	0.10%
2021/03/29	4	71.90	3	71.33	70.50	1	6,726	0.01%
2021/03/25	2	68.10	0	0.00	67.30	2	6,550	0.03%
2021/03/24	26	69.07	6	68.15	68.00	20	6,543	0.31%
2021/03/23	14	67.26	0	0.00	67.00	14	6,627	0.21%
2021/03/22	0	0.00	5	66.30	66.50	-5	6,765	-0.07%
2021/03/19	2	68.80	0	0.00	67.90	2	6,757	0.03%
2021/03/18	1	70.00	10	69.50	69.40	-9	6,861	-0.13%
2021/03/16	1	70.00	1	70.30	70.00	0	6,999	0.00%
2021/03/15	31	73.11	1	75.30	70.30	30	6,972	0.43%
2021/03/11	10	69.50	13	71.03	69.80	-3	6,910	-0.04%
2021/03/10	3	69.30	3	69.90	68.60	0	6,834	0.00%
2021/03/09	3	69.00	0	0.00	68.70	3	6,805	0.04%
2021/03/08	18	70.30	9	69.37	69.60	9	6,767	0.13%
2021/03/05	8	73.26	14	72.04	71.20	-6	6,717	-0.09%
2021/03/04	1	69.50	1	71.30	69.50	0	6,556	0.00%
2021/03/03	6	70.50	7	72.01	70.70	-1	6,510	-0.02%
2021/03/02	1	71.60	5	72.88	68.50	-4	6,312	-0.06%
2021/02/26	14	72.42	12	73.18	72.30	2	6,183	0.03%
2021/02/25	20	77.80	15	76.55	73.50	5	5,946	0.08%
2021/02/24	2	68.20	2	68.65	75.00	0	5,262	0.00%
2021/02/23	40	72.68	26	71.53	68.20	14	4,942	0.28%
2021/02/22	2	69.90	0	0.00	69.90	2	4,372	0.05%
2021/02/19	6	62.40	18	63.30	63.60	-12	4,321	-0.28%
2021/02/17	7	59.53	0	0.00	57.50	7	4,151	0.17%
2021/02/03	1	58.40	1	56.20	55.40	0	4,012	0.00%
2021/02/02	1	53.90	0	0.00	55.40	1	4,007	0.02%
2021/02/01	2.2	54.45	0	0.00	53.90	2.2	4,020	0.05%
2021/01/29	1	57.00	6	55.98	55.70	-5	4,022	-0.12%
2021/01/28	0	0.00	1	54.20	57.00	-1	4,039	-0.02%
2021/01/27	3	55.47	0	0.00	55.10	3	4,060	0.07%
2021/01/21	0	0.00	1	58.60	58.50	-1	4,064	-0.02%
2021/01/19	0	0.00	0.2	59.20	59.00	-0.2	4,206	0.00%
2021/01/18	2	62.15	0	0.00	59.50	2	4,292	0.05%
2021/01/15	0	0.00	1	59.40	58.30	-1	4,242	-0.02%
2021/01/14	5	58.00	0	0.00	58.20	5	4,190	0.12%
2021/01/13	5	60.40	5	59.40	59.60	0	4,159	0.00%
2021/01/12	2	61.60	0	0.00	60.40	2	4,167	0.05%
2021/01/07	2	62.80	2	63.35	62.50	0	4,142	0.00%
2021/01/06	1	63.80	0	0.00	62.50	1	4,144	0.02%
2021/01/05	12	64.95	3	64.80	64.50	9	4,131	0.22%
2020/12/31	11	68.64	12	71.08	68.00	-1	4,093	-0.02%
2020/12/29	1	68.00	0	0.00	67.50	1	4,001	0.02%
2020/12/28	0	0.00	3	67.03	67.10	-3	3,951	-0.08%
2020/12/25	1	66.60	0	0.00	65.00	1	3,926	0.03%
2020/12/22	6	67.75	6	67.20	67.20	0	4,277	0.00%
2020/12/17	6	68.37	6	68.88	66.50	0	4,481	0.00%
2020/12/15	0	0.00	2	64.20	63.10	-2	4,462	-0.04%
2020/12/14	10	68.17	9	67.79	67.00	1	4,441	0.02%
2020/12/11	10	63.20	10	63.86	64.40	0	4,329	0.00%
2020/12/10	4.1	60.02	9	59.57	58.60	-4.9	4,297	-0.11%
2020/12/09	2	62.50	3	63.33	63.00	-1	4,236	-0.02%
2020/12/08	2.1	65.36	4	64.90	63.10	-1.9	4,249	-0.04%
2020/12/07	0.2	67.40	0	0.00	66.80	0.2	4,188	0.00%
2020/12/04	0.2	68.90	0	0.00	68.80	0.2	4,222	0.00%
2020/12/02	10	69.80	0	0.00	69.80	10	4,429	0.23%
2020/12/01	2	73.00	0	0.00	71.40	2	4,455	0.04%
2020/11/30	1	71.50	2	73.45	75.00	-1	4,491	-0.02%
2020/11/27	0	0.00	11	70.21	70.50	-11	4,395	-0.25%
2020/11/26	5	68.10	5	68.44	68.30	0	4,415	0.00%
2020/11/24	0	0.00	1	68.50	68.30	-1	4,468	-0.02%
2020/11/23	0	0.00	2	69.80	69.80	-2	4,558	-0.04%
2020/11/19	0	0.00	5	71.50	70.60	-5	4,729	-0.11%
2020/11/18	5	72.18	24	71.82	71.70	-19	4,788	-0.40%
2020/11/17	18	70.17	0	0.00	70.50	18	4,781	0.38%
2020/11/16	3	69.40	2	69.20	68.50	1	4,748	0.02%
2020/11/12	1.3	68.74	9	68.82	67.20	-7.7	4,766	-0.16%
2020/11/11	0	0.00	1	70.20	70.20	-1	4,713	-0.02%
2020/11/10	3	70.97	2	71.55	69.20	1	4,693	0.02%
2020/11/09	12	73.52	13	72.95	71.50	-1	4,680	-0.02%
2020/11/06	9	73.00	9	72.40	73.00	0	4,700	0.00%
2020/11/05	10	73.00	12	73.50	72.00	-2	4,700	-0.04%
2020/11/04	3	69.87	5	71.04	71.90	-2	4,685	-0.04%
2020/11/03	2	72.50	1	71.50	71.50	1	4,760	0.02%
2020/11/02	5.5	72.32	5	72.20	72.50	0.5	5,048	0.01%
2020/10/30	0	0.00	17	72.22	72.30	-17	5,295	-0.32%
2020/10/29	13	71.03	14	72.14	73.60	-1	5,566	-0.02%
2020/10/28	8	75.81	4	77.58	73.30	4	5,642	0.07%
2020/10/27	0	0.00	6	74.10	73.80	-6	5,492	-0.11%
2020/10/26	19	75.03	0	0.00	73.90	19	5,455	0.35%
2020/10/23	9	78.87	0	0.00	78.20	9	5,465	0.16%
2020/10/22	1	79.20	2	79.30	78.00	-1	5,513	-0.02%
2020/10/21	0	0.00	3	80.83	80.00	-3	5,565	-0.05%
2020/10/20	15	82.31	4	81.90	81.30	11	5,594	0.20%
2020/10/19	1	80.00	2	80.50	80.50	-1	5,741	-0.02%
2020/10/16	0	0.00	6	80.00	80.00	-6	5,794	-0.10%
2020/10/15	0	0.00	2	79.60	78.50	-2	5,974	-0.03%
2020/10/14	2.1	81.22	0	0.00	80.70	2.1	5,932	0.04%
2020/10/12	1	82.50	0	0.00	82.00	1	6,171	0.02%
2020/10/08	0	0.00	1	81.60	83.80	-1	6,154	-0.02%
2020/10/06	2	83.95	0	0.00	82.60	2	6,154	0.03%
2020/10/05	2	84.20	3	84.00	83.20	-1	6,329	-0.02%
2020/09/30	3	84.07	2	84.05	84.50	1	6,296	0.02%
2020/09/29	4	84.55	15	84.37	83.10	-11	6,250	-0.18%
2020/09/28	27	88.74	11	88.36	86.60	16	6,179	0.26%
2020/09/25	18	88.78	50	89.22	89.80	-32	6,085	-0.53%
2020/09/24	5	84.60	6	82.87	87.00	-1	5,943	-0.02%
2020/09/23	1	84.00	12	83.58	82.10	-11	5,835	-0.19%
2020/09/22	26	82.97	2	82.00	82.00	24	5,850	0.41%
2020/09/21	11	87.60	19	88.12	87.60	-8	5,772	-0.14%
2020/09/18	5	82.02	20	81.98	84.30	-15	5,617	-0.27%
2020/09/17	4	76.63	2	76.75	76.70	2	5,538	0.04%
2020/09/16	13	76.85	1	77.50	76.20	12	5,639	0.21%
2020/09/15	6.2	74.91	9	75.86	77.90	-2.8	5,859	-0.05%
2020/09/14	9	72.89	3	73.53	73.20	6	6,484	0.09%
2020/09/11	3	72.90	2	74.00	72.50	1	6,448	0.02%
2020/09/10	1	76.00	0	0.00	74.20	1	6,403	0.02%
2020/09/09	4	76.23	0	0.00	76.20	4	6,357	0.06%
2020/09/08	6	70.43	8	71.23	79.50	-2	6,465	-0.03%
2020/09/07	3	73.90	2	75.85	73.70	1	6,794	0.01%
2020/09/04	13	79.82	1	79.00	79.60	12	6,897	0.17%
2020/09/03	1	81.60	1	82.30	81.10	0	7,026	0.00%
2020/09/02	0	0.00	15	83.96	83.20	-15	7,141	-0.21%
2020/08/31	0	0.00	2	84.60	84.80	-2	7,385	-0.03%
2020/08/28	6	86.23	4	86.60	85.90	2	7,430	0.03%
2020/08/27	18	87.91	0	0.00	86.00	18	7,414	0.24%
2020/08/26	8	84.55	12	89.52	90.00	-4	7,324	-0.05%
2020/08/25	2	85.75	3	84.57	84.00	-1	7,237	-0.01%
2020/08/24	7	88.39	4	88.80	87.50	3	7,179	0.04%
2020/08/20	1	96.00	5	85.50	85.50	-4	7,105	-0.06%
2020/08/19	1	94.80	16	95.06	95.00	-15	7,134	-0.21%
2020/08/18	3	91.10	6	92.00	92.00	-3	7,195	-0.04%
2020/08/17	0	0.00	0.8	87.50	87.60	-0.8	7,159	-0.01%
2020/08/14	0	0.00	1	84.90	86.30	-1	7,602	-0.01%
2020/08/13	2	84.00	0	0.00	84.00	2	7,629	0.03%
2020/08/12	3	89.73	0	0.00	89.90	3	7,628	0.04%
2020/08/11	2	85.90	1	86.00	83.00	1	7,683	0.01%
2020/08/10	3	89.60	2	86.60	89.40	1	7,876	0.01%
2020/08/07	10	88.73	12	88.17	88.40	-2	7,921	-0.03%
2020/08/06	22	92.27	7	94.70	88.90	15	7,784	0.19%
2020/08/05	6	94.43	9	94.34	97.30	-3	7,510	-0.04%
2020/08/04	18	84.73	11	86.58	88.70	7	7,303	0.10%
2020/08/03	2	78.90	8	78.00	80.70	-6	7,057	-0.09%
2020/07/29	6	63.08	5	60.92	60.80	1	7,196	0.01%
2020/07/28	7	64.09	2	63.70	63.70	5	7,102	0.07%
2020/07/27	1	70.70	1	70.70	70.70	0	7,029	0.00%
2020/07/24	4	78.50	0	0.00	78.50	4	6,962	0.06%
2020/07/23	2	83.80	6.5	74.77	83.50	-4.5	6,935	-0.07%
2020/07/22	1	76.20	3	76.20	76.20	-2	6,797	-0.03%
2020/07/21	6	69.30	4	69.30	69.30	2	6,840	0.03%
2020/07/17	7	85.50	2	85.50	85.50	5	6,832	0.07%
2020/07/16	5	97.98	14	96.31	95.00	-9	7,106	-0.13%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/13	1	130.00	1	130.00	130.00	0	6,907	0.00%
2020/07/10	3.5	148.57	5.3	150.20	144.00	-1.8	6,869	-0.03%
2020/07/09	5	145.00	0	0.00	145.00	5	6,673	0.07%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	3	120.00	0	0.00	120.00	3	6,671	0.04%
2020/07/06	5	109.30	0	0.00	109.50	5	6,653	0.08%
2020/07/03	4	97.50	6	99.70	99.70	-2	6,600	-0.03%
2020/07/02	2	88.60	1	90.41	90.70	1	6,491	0.02%
2020/07/01	3	78.20	1	80.80	82.50	2	6,443	0.03%
2020/06/30	1	71.50	2	69.50	75.00	-1	6,365	-0.02%
2020/06/29	1	64.80	3	66.60	69.00	-2	6,295	-0.03%
2020/06/24	1	63.00	1	60.00	62.80	0	6,200	0.00%
2020/06/23	12	59.40	9	62.93	60.50	3	6,119	0.05%
2020/06/22	11	60.75	12.4	62.01	63.40	-1.4	5,992	-0.02%
2020/06/19	30	57.33	38	56.53	57.70	-8	5,721	-0.14%
2020/06/18	1	52.50	1	52.50	52.50	0	5,004	0.00%
2020/06/12	11	37.85	21	38.69	39.50	-10	5,061	-0.20%
2020/06/11	24	43.37	8.4	45.99	40.00	15.6	4,892	0.32%
2020/06/10	4	42.65	5	43.40	43.45	-1	4,432	-0.02%
2020/06/09	7	39.44	30	39.51	39.50	-23	4,238	-0.54%
2020/06/08	10	37.78	4.3	37.84	39.35	5.7	4,075	0.14%
2020/06/05	2	36.00	1	36.60	36.95	1	3,890	0.03%
2020/06/04	5	36.92	8	36.23	36.45	-3	3,811	-0.08%
2020/06/03	2	33.95	8	35.05	35.20	-6	3,625	-0.17%
2020/06/02	0	0.00	11	32.00	32.00	-11	3,549	-0.31%
2020/06/01	2	31.00	0	0.00	31.55	2	3,507	0.06%
2020/05/29	2	30.88	21	31.65	31.00	-19	3,477	-0.55%
2020/05/28	3	28.90	2	28.70	28.80	1	3,430	0.03%
2020/05/27	1	28.65	0	0.00	28.00	1	3,416	0.03%
2020/05/26	20	29.95	4	29.99	29.50	16	3,390	0.47%
2020/05/25	1	32.00	0	0.00	31.50	1	3,372	0.03%
2020/05/22	2	32.50	20	32.08	31.50	-18	3,336	-0.54%
2020/05/21	1	30.25	4	30.25	30.25	-3	3,227	-0.09%
2020/05/20	35	34.31	37	34.05	33.60	-2	3,205	-0.06%
2020/05/19	30	32.20	4	32.20	32.20	26	2,740	0.95%
2020/05/18	1	29.30	11	29.30	29.30	-10	2,687	-0.37%
2020/05/15	31	26.60	2	26.65	26.65	29	2,638	1.10%
2020/05/14	9	23.22	33	23.96	24.25	-24	2,507	-0.96%
2020/05/13	5	20.75	8	21.99	22.05	-3	2,282	-0.13%
2020/05/12	4	20.14	1	20.05	20.05	3	2,200	0.14%
2020/05/11	4.4	20.13	1	20.35	20.20	3.4	2,204	0.15%
2020/05/08	5	21.71	0	0.00	21.15	5	2,175	0.23%
2020/05/07	5	21.75	0	0.00	22.10	5	2,105	0.24%
2020/05/06	6	22.57	5	22.36	22.00	1	2,043	0.05%
2020/05/05	4	22.31	4	21.71	22.25	0	1,938	0.00%
2020/05/04	5	21.35	3	20.90	21.35	2	1,830	0.11%
2020/04/28	0	0.00	88	18.61	18.60	-88	1,690	-5.20%
2020/04/24	3	19.57	4	19.54	19.30	-1	1,636	-0.06%
2020/04/23	10	19.80	2	19.30	19.50	8	1,568	0.51%
2020/04/22	2	18.05	0	0.00	18.05	2	1,451	0.14%
2020/04/21	8	19.70	0	0.00	19.35	8	1,382	0.58%
2020/04/20	3	20.00	32	20.01	20.10	-29	1,250	-2.32%
2020/04/17	0	0.00	2	18.30	18.30	-2	943	-0.21%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/03/11	0	0.00	5	15.15	15.10	-5	764	-0.65%
2020/03/09	20	15.40	0	0.00	15.50	20	750	2.67%
2020/03/04	0	0.00	1	14.15	14.15	-1	658	-0.15%
2020/02/05	0	0.00	1	13.80	13.80	-1	571	-0.17%
2020/01/31	5	13.75	0	0.00	13.95	5	556	0.90%
2020/01/17	5	14.00	0	0.00	14.00	5	531	0.94%
2020/01/10	0	0.00	5	14.60	14.85	-5	495	-1.01%
2020/01/02	5	14.35	0	0.00	14.45	5	488	1.02%
2019/11/25	0	0.00	2	14.50	14.15	-2	420	-0.48%
2019/11/01	0	0.00	0.6	13.30	13.35	-0.6	346	-0.18%
2019/10/23	0	0.00	1	13.45	13.50	-1	377	-0.26%
2019/10/04	2	13.40	0	0.00	13.40	2	538	0.37%
2019/10/01	0	0.00	1	13.80	13.80	-1	533	-0.19%
2019/09/27	2	13.85	0	0.00	13.90	2	532	0.38%
2019/09/26	1	14.60	3	14.65	14.30	-2	524	-0.38%
2019/09/25	14	14.29	0	0.00	14.50	14	512	2.73%
2019/09/24	1	14.25	0	0.00	14.20	1	501	0.20%
2019/09/19	5	14.00	0	0.00	14.10	5	491	1.02%
2019/09/18	0	0.00	31	14.10	14.05	-31	500	-6.20%
2019/09/17	0	0.00	5	14.05	14.10	-5	498	-1.00%
2019/08/07	0	0.00	2	13.23	13.20	-2	467	-0.43%
2019/08/06	1	13.15	0	0.00	13.20	1	469	0.21%
2019/07/30	4	14.03	0	0.00	13.75	4	470	0.85%
2019/07/26	0	0.00	20	14.10	14.10	-20	465	-4.30%
2019/07/19	20	14.55	0	0.00	14.25	20	447	4.47%
2019/07/17	0	0.00	2	14.20	14.05	-2	422	-0.47%
2019/07/15	2	14.33	2	14.80	14.95	0	334	0.00%
2019/07/09	2	13.40	0	0.00	13.60	2	280	0.71%
2019/07/02	0	0.00	2	13.50	13.50	-2	294	-0.68%
2019/07/01	0	0.00	1	13.40	13.25	-1	290	-0.34%
2019/06/10	0	0.00	1	13.75	13.65	-1	406	-0.25%
2019/05/29	2	13.65	0	0.00	13.60	2	760	0.26%
2019/05/28	0	0.00	1.1	13.70	13.70	-1.1	759	-0.14%
2019/05/22	0	0.00	1	14.10	14.10	-1	773	-0.13%
2019/05/14	0	0.00	32	13.96	14.10	-32	792	-4.04%
2019/05/09	0	0.00	26	13.76	13.60	-26	807	-3.22%
2019/05/08	0	0.00	2	14.10	14.05	-2	810	-0.25%
2019/05/02	0	0.00	30	14.55	14.60	-30	828	-3.62%
2019/04/19	0	0.00	1	14.85	14.85	-1	842	-0.12%
2019/04/09	0	15.45	0	0.00	15.45	0	987	0.00%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/01	0	15.00	0	0.00	15.00	0	986	0.00%
2019/03/29	0	15.20	0.4	15.20	15.30	-0.4	982	-0.04%
2019/03/27	0	15.25	0	0.00	15.25	0	986	0.00%
2019/03/22	0	0.00	2	15.88	15.85	-2	1,014	-0.20%
2019/03/14	1	16.70	0	0.00	16.60	1	1,069	0.09%
2019/03/12	2	16.65	1	17.95	17.50	1	1,055	0.09%
2019/03/08	0	0.00	12	15.28	16.10	-12	945	-1.27%
2019/03/07	10	15.00	0	0.00	15.45	10	1,011	0.99%
2019/02/21	0	0.00	1	14.65	14.65	-1	1,027	-0.10%
2019/02/15	0	0.00	2	14.95	14.70	-2	1,023	-0.20%
2019/01/11	2	14.25	0	0.00	14.25	2	976	0.20%
2018/12/26	0	0.00	1	12.50	12.45	-1	972	-0.10%
2018/12/21	1	12.90	0	0.00	12.80	1	998	0.10%
2018/12/14	0	0.00	1	13.00	13.10	-1	945	-0.11%
2018/12/13	1	13.35	0	0.00	13.25	1	937	0.11%
2018/12/06	2	13.45	0	0.00	13.30	2	857	0.23%
2018/12/03	0	0.00	2	14.05	14.05	-2	800	-0.25%
2018/11/30	4	14.31	0	0.00	14.05	4	749	0.53%
2018/11/15	0	0.00	1	16.65	16.65	-1	502	-0.20%
2018/11/12	0	0.00	3	16.90	16.90	-3	527	-0.57%
2018/11/06	1	16.80	0	0.00	16.65	1	559	0.18%
2018/10/16	0	0.00	6	17.20	17.15	-6	618	-0.97%
2018/10/11	0	0.00	13	17.19	17.15	-13	655	-1.98%
2018/10/09	2	19.00	1	19.40	18.85	1	641	0.16%
2018/10/08	283	18.58	0	0.00	19.50	283	633	44.68%	大買/鉅額交易
2018/10/05	1	18.75	0	0.00	18.80	1	614	0.16%
2018/10/04	2	17.95	0	0.00	18.50	2	605	0.33%
2018/10/03	1	18.45	0	0.00	18.20	1	604	0.17%
2018/09/19	1	17.80	0	0.00	17.70	1	597	0.17%
2018/08/10	2	19.90	0	0.00	19.50	2	1,133	0.18%
2018/08/01	0	0.00	1	20.15	20.10	-1	1,100	-0.09%
2018/07/24	0	0.00	0	20.20	20.20	0	1,251	0.00%
2018/07/20	20	20.40	0	0.00	20.35	20	1,253	1.60%
2018/07/19	0	0.00	5	20.80	20.50	-5	1,256	-0.40%
2018/07/17	0	0.00	1	20.75	20.40	-1	1,225	-0.08%
2018/07/16	1	20.70	0	0.00	20.70	1	1,222	0.08%
2018/07/13	5	20.90	0	0.00	20.50	5	1,199	0.42%
2018/07/12	40	20.59	0	0.00	20.70	40	1,190	3.36%
2018/06/25	0	0.00	4	20.95	20.50	-4	1,251	-0.32%
2018/06/21	4	20.95	0	0.00	20.85	4	1,404	0.28%
2018/06/20	0	0.00	20	20.50	20.50	-20	1,390	-1.44%
2018/06/14	0	0.00	5	20.85	20.80	-5	1,406	-0.36%
2018/06/13	0	0.00	10	20.95	20.75	-10	1,418	-0.70%
2018/06/12	2	20.95	0	0.00	20.80	2	1,437	0.14%
2018/06/07	0	0.00	7	21.54	21.20	-7	1,431	-0.49%
2018/06/06	7	21.39	0	0.00	21.30	7	1,421	0.49%
2018/06/05	6	22.00	1.2	21.62	21.70	4.8	1,402	0.34%
2018/06/04	27	22.39	2	22.70	22.45	25	1,363	1.83%
2018/06/01	1	21.15	0	0.00	21.65	1	1,163	0.09%
2018/05/31	2	20.20	2	20.30	20.40	0	998	0.00%
2018/05/10	0	0.00	8	20.75	20.65	-8	1,009	-0.79%
2018/05/08	1	21.20	0	0.00	20.90	1	1,009	0.10%
2018/05/07	1	21.00	0	0.00	20.90	1	987	0.10%
2018/05/04	2	21.10	5	21.30	20.95	-3	998	-0.30%
2018/05/03	5	21.75	20	21.44	21.25	-15	987	-1.52%
2018/05/02	21	21.63	2	22.15	21.75	19	961	1.98%
2018/04/20	0	0.00	0.6	20.55	20.55	-0.6	940	-0.07%
2018/04/17	0	0.00	1	20.50	20.30	-1	1,086	-0.09%
2018/04/16	1	21.30	0	0.00	20.90	1	1,090	0.09%
2018/04/11	0	0.00	1	21.40	21.45	-1	1,081	-0.09%
2018/03/30	0	0.00	4	21.35	21.35	-4	1,057	-0.38%
2018/03/29	1	21.95	28	21.98	21.85	-27	1,044	-2.58%
2018/03/27	30	22.51	1	21.75	21.70	29	1,006	2.88%
2018/03/26	7	22.51	1	22.40	22.60	6	952	0.63%
2018/03/23	0	0.00	1	20.90	21.20	-1	845	-0.12%
2018/03/21	1	21.80	0.2	21.65	21.70	0.8	866	0.10%
2018/03/20	1	21.55	1	21.95	21.85	0	858	0.00%
2018/03/19	0	0.00	1	21.60	21.70	-1	847	-0.12%
2018/03/16	2	21.18	1	21.60	21.20	1	836	0.12%
2018/03/13	0	0.00	4	20.65	20.65	-4	811	-0.49%
2018/03/07	1	20.95	6	20.98	20.90	-5	831	-0.60%
2018/03/05	5	21.10	0	0.00	20.95	5	835	0.60%
2018/02/09	1	19.90	0	0.00	20.10	1	982	0.10%
2018/01/15	5	23.40	0	0.00	23.05	5	912	0.55%
2018/01/12	1	22.60	0	0.00	22.60	1	811	0.12%
2018/01/09	0.4	22.05	0	0.00	22.10	0.4	760	0.05%
2018/01/04	0	0.00	1	22.00	22.10	-1	746	-0.13%