均豪 (5443)-元大-新莊券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
54.0
漲跌
▼0.3
漲幅
-0.55%
成交量
1,624張
產業
上櫃光電類股
353人加入追蹤

立即追蹤
本地時間:14:30(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

均豪 (5443)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/17	1	53.80	4.5	53.79	54.00	-3.5	10,355	-0.03%
2024/05/16	2	54.30	0	55.40	54.30	2	10,877	0.02%
2024/05/15	3	54.00	0.1	54.00	53.80	2.9	10,957	0.03%
2024/05/14	3.5	53.01	0	0.00	52.80	3.5	11,028	0.03%
2024/05/13	0	0.00	2	53.91	53.50	-2	11,012	-0.02%
2024/05/10	2	52.40	0	52.20	52.90	2	10,958	0.02%
2024/05/09	10	53.52	3	54.60	52.80	7	10,942	0.06%
2024/05/08	1	55.70	7.5	55.97	55.70	-6.5	10,899	-0.06%
2024/05/07	2	55.30	0.1	55.50	56.10	1.9	10,920	0.02%
2024/05/06	13.1	56.32	10.1	55.73	55.50	3	10,943	0.03%
2024/05/03	11	55.91	10	55.54	55.40	1	10,912	0.01%
2024/05/02	2	55.30	3	56.17	55.80	-1	10,923	-0.01%
2024/04/30	3	56.70	2	57.10	57.10	1	11,028	0.01%
2024/04/29	0	0.00	2.2	56.09	56.70	-2.2	11,037	-0.02%
2024/04/26	6	56.25	6	55.27	55.10	0	11,038	0.00%
2024/04/25	11	55.53	17	55.74	55.80	-6	11,165	-0.05%
2024/04/24	5	56.20	3	56.53	56.40	2	11,147	0.02%
2024/04/23	6	54.07	0	0.00	53.60	6	11,163	0.05%
2024/04/22	5	53.14	9.5	53.85	52.10	-4.5	11,216	-0.04%
2024/04/19	9.7	57.60	6	57.48	56.00	3.7	11,192	0.03%
2024/04/18	6.1	63.35	17.6	62.96	62.00	-11.5	11,144	-0.10%
2024/04/17	38.2	63.79	14	63.84	63.60	24.2	11,100	0.22%
2024/04/16	9	63.37	10	61.17	60.80	-1	10,934	-0.01%
2024/04/15	4	63.93	4	63.60	63.40	0	10,813	0.00%
2024/04/12	7.2	67.12	14	66.83	65.90	-6.8	10,655	-0.06%
2024/04/11	10	67.56	7.3	68.02	67.20	2.7	10,487	0.03%
2024/04/10	17.5	68.73	13	69.01	69.00	4.5	10,310	0.04%
2024/04/09	57.1	68.92	65.1	69.65	68.20	-8	10,106	-0.08%
2024/04/08	45.6	68.81	40	69.14	68.80	5.6	9,506	0.06%
2024/04/03	76	69.13	62	69.11	67.90	14	9,006	0.16%
2024/04/02	21	63.82	17.3	65.88	66.00	3.7	7,968	0.05%
2024/04/01	4	57.63	22.5	58.58	60.00	-18.5	7,593	-0.24%
2024/03/29	2	54.40	5	55.62	54.60	-3	7,249	-0.04%
2024/03/28	3	55.70	16	55.71	56.00	-13	7,164	-0.18%
2024/03/27	9	54.47	1	54.00	55.00	8	7,071	0.11%
2024/03/26	11	54.65	2	54.35	54.20	9	7,007	0.13%
2024/03/25	7	57.10	7	58.03	56.60	0	6,885	0.00%
2024/03/22	4	56.03	16	56.34	56.10	-12	6,709	-0.18%
2024/03/21	14	56.81	26	56.82	56.80	-12	6,495	-0.18%
2024/03/20	7	54.77	28	54.13	53.80	-21	6,210	-0.34%
2024/03/19	40	55.23	27.4	55.90	56.00	12.7	6,025	0.21%
2024/03/18	15.4	53.85	12	53.28	54.10	3.4	5,624	0.06%
2024/03/15	6	49.83	16	49.80	49.65	-10	5,405	-0.19%
2024/03/14	9.1	49.50	18	49.36	48.90	-8.9	5,313	-0.17%
2024/03/13	15	52.61	30	54.64	51.80	-15	5,183	-0.29%
2024/03/12	34.2	54.46	8	55.10	55.80	26.2	4,989	0.52%
2024/03/11	19	51.63	5	52.44	51.50	14	4,806	0.29%
2024/03/08	5	53.60	27	58.34	53.20	-22	4,651	-0.47%
2024/03/07	28	59.98	31	59.45	59.10	-3	4,570	-0.07%
2024/03/06	13	53.72	47	57.51	58.00	-34	4,466	-0.76%
2024/03/05	10	52.80	4	52.43	52.90	6	4,365	0.14%
2024/03/04	1	51.60	51	51.79	51.80	-50	4,307	-1.16%
2024/02/29	0	0.00	28	49.93	50.40	-28	4,197	-0.67%
2024/02/27	0	0.00	4	49.03	49.35	-4	4,184	-0.10%
2024/02/26	21	50.07	13	49.05	48.80	8	4,155	0.19%
2024/02/23	29	50.67	11	50.88	50.00	18	4,237	0.42%
2024/02/22	92	52.15	90	51.63	51.20	2	4,136	0.05%
2024/02/21	46	48.96	69	48.67	49.90	-23	3,646	-0.63%
2024/02/20	5	46.39	77	47.16	48.40	-72	2,926	-2.46%
2024/02/19	82	43.79	23	43.37	44.00	59	2,701	2.18%
2024/02/16	2	40.93	58	41.99	42.05	-56	2,156	-2.60%
2024/02/15	2	37.13	11.5	38.00	38.25	-9.5	2,025	-0.47%
2024/02/02	27	34.50	1	34.65	34.65	26	1,901	1.37%
2024/02/01	2	34.53	0	0.00	34.50	2	1,885	0.11%
2024/01/31	2	35.30	1	34.85	34.85	1	1,865	0.05%
2024/01/30	4	35.95	5	35.98	35.40	-1	1,835	-0.05%
2024/01/29	0	0.00	25	35.81	35.55	-25	1,787	-1.40%
2024/01/26	2	34.95	4	34.93	34.60	-2	1,724	-0.12%
2024/01/25	4	35.00	7.1	35.01	35.10	-3.1	1,679	-0.18%
2024/01/24	12	35.81	41	35.82	35.50	-29	1,640	-1.77%
2024/01/23	2	35.25	0	0.00	35.10	2	1,497	0.13%
2024/01/22	4	34.40	2	34.25	34.45	2	1,441	0.14%
2024/01/19	22.1	35.31	15	35.00	34.30	7.1	1,383	0.51%
2024/01/18	5	33.30	10.2	33.35	33.35	-5.2	1,177	-0.44%
2024/01/17	8	34.38	7	34.24	33.85	1	1,140	0.09%
2024/01/16	3	34.40	3	34.38	34.30	0	1,031	0.00%
2024/01/15	5	33.75	4	33.80	33.70	1	915	0.11%
2024/01/12	14	33.28	15	32.51	32.60	-1	816	-0.12%
2024/01/11	0.2	32.15	4	32.40	32.40	-3.8	661	-0.57%
2024/01/10	0	0.00	10	30.70	30.70	-10	604	-1.65%
2024/01/08	0	0.00	1	30.85	30.40	-1	608	-0.16%
2024/01/05	1	30.65	1	30.80	30.75	0	607	0.00%
2024/01/02	0.1	30.60	0	0.00	31.20	0.1	598	0.02%
2023/12/28	0	30.50	0	0.00	30.65	0	597	0.00%
2023/12/26	0	30.05	0	0.00	30.15	0	598	0.00%
2023/12/25	0	0.00	25	30.00	29.95	-25	600	-4.16%
2023/12/15	1	31.25	6	31.11	31.00	-5	614	-0.81%
2023/12/14	3	31.33	0	0.00	31.20	3	616	0.49%
2023/12/11	0	0.00	1	31.40	31.15	-1	612	-0.16%
2023/12/07	0	0.00	50	30.80	30.75	-50	613	-8.16%
2023/12/06	0	0.00	8	31.04	31.05	-8	624	-1.28%
2023/12/05	3	31.00	8	31.18	30.90	-5	629	-0.79%
2023/12/04	32	31.74	0	0.00	31.60	32	652	4.90%
2023/12/01	0	0.00	1	31.90	31.80	-1	679	-0.15%
2023/11/29	1	31.55	0	0.00	31.40	1	757	0.13%
2023/11/28	3	31.27	1.1	31.19	31.60	2	764	0.26%
2023/11/27	5	30.95	0	0.00	30.95	5	762	0.66%
2023/11/24	0	0.00	3	32.50	31.70	-3	777	-0.39%
2023/11/22	25	32.25	23	32.02	31.55	2	763	0.26%
2023/11/21	2	29.90	0	0.00	30.60	2	703	0.28%
2023/11/20	5	30.27	1	30.40	30.15	4	694	0.58%
2023/11/17	0	0.00	3	29.63	29.65	-3	685	-0.44%
2023/11/16	3	28.70	3	28.55	28.50	0	676	0.00%
2023/11/15	1	28.40	1	28.60	28.55	0	681	0.00%
2023/11/09	2	28.78	0	0.00	28.70	2	705	0.28%
2023/11/07	3	28.95	3	28.95	28.95	0	733	0.00%
2023/11/06	5	28.90	5	29.00	29.00	0	764	0.00%
2023/11/02	0.2	28.50	2	28.55	28.55	-1.8	818	-0.22%
2023/10/31	0.1	28.50	0	0.00	28.30	0.1	948	0.01%
2023/10/30	2	29.00	2	29.05	28.95	0	1,016	0.00%
2023/10/25	0.1	29.95	0	0.00	29.70	0.1	1,472	0.01%
2023/10/23	0	0.00	1	29.45	29.40	-1	1,542	-0.06%
2023/10/20	0	0.00	1	28.25	29.60	-1	1,727	-0.06%
2023/10/19	0	0.00	2	28.40	28.50	-2	1,730	-0.12%
2023/10/18	2	28.28	0	0.00	28.15	2	1,762	0.11%
2023/10/17	0.1	30.00	0	0.00	29.20	0.1	1,793	0.01%
2023/10/12	2	30.60	0	0.00	30.70	2	1,884	0.11%
2023/10/11	0	0.00	6	30.50	30.35	-6	1,921	-0.31%
2023/10/06	7	31.03	0	0.00	30.90	7	2,031	0.34%
2023/10/05	0	0.00	9	31.40	31.20	-9	2,034	-0.44%
2023/10/02	3	30.90	3	31.00	31.10	0	2,044	0.00%
2023/09/26	1	30.85	1	30.35	30.30	0	2,066	0.00%
2023/09/25	0	0.00	2	31.05	30.85	-2	2,070	-0.10%
2023/09/22	1	30.60	1	30.80	30.80	0	2,074	0.00%
2023/09/21	1	30.20	16	30.35	30.30	-15	2,075	-0.72%
2023/09/19	1	31.00	0	0.00	30.85	1	2,080	0.05%
2023/09/18	0	31.25	0	0.00	31.15	0	2,084	0.00%
2023/09/15	1	31.55	0	0.00	31.45	1	2,092	0.05%
2023/09/12	4	31.40	3	31.38	31.25	1	2,189	0.05%
2023/09/11	4	31.84	1	31.35	31.35	3	2,257	0.13%
2023/09/08	2	32.80	1	32.55	32.40	1	2,408	0.04%
2023/09/07	22	33.60	0	0.00	32.90	22	2,422	0.91%
2023/09/06	0	0.00	5	33.84	33.75	-5	2,414	-0.21%
2023/09/05	2	33.60	2	33.60	33.55	0	2,404	0.00%
2023/09/04	6	33.70	4	33.03	32.70	2	2,397	0.08%
2023/09/01	1	32.60	2.2	32.86	32.50	-1.2	2,495	-0.05%
2023/08/31	3	32.30	0	0.00	32.10	3	2,518	0.12%
2023/08/30	20	32.65	0	0.00	32.40	20	2,527	0.79%
2023/08/29	2	31.50	1	31.45	31.90	1	2,512	0.04%
2023/08/28	6	32.08	2	31.65	32.05	4	2,513	0.16%
2023/08/25	52	32.28	39	33.04	33.40	13	2,489	0.52%
2023/08/18	3	31.00	0	0.00	30.55	3	2,546	0.12%
2023/08/17	1	31.15	0	0.00	31.40	1	2,537	0.04%
2023/08/14	2	31.30	0	0.00	30.70	2	2,515	0.08%
2023/08/11	3	32.65	1	32.10	32.00	2	2,501	0.08%
2023/08/10	1	32.55	0	0.00	32.45	1	2,485	0.04%
2023/08/09	2	34.45	0	0.00	34.00	2	2,453	0.08%
2023/08/07	3	35.00	3	34.75	35.45	0	2,402	0.00%
2023/08/04	4	34.91	9	35.68	35.50	-5	2,366	-0.21%
2023/08/01	9	36.54	13	36.40	35.70	-4	2,198	-0.18%
2023/07/31	36	35.68	17	35.19	35.00	19	2,046	0.93%
2023/07/28	16.2	35.11	8	34.89	34.50	8.2	1,885	0.43%
2023/07/27	6	33.52	0	0.00	33.20	6	1,737	0.35%
2023/07/26	50	33.40	9	33.38	33.15	41	1,717	2.39%
2023/07/25	10	33.87	13	33.83	34.20	-3	1,665	-0.18%
2023/07/24	1	32.20	0	0.00	32.00	1	1,477	0.07%
2023/07/21	3	32.92	5	33.30	32.65	-2	1,467	-0.14%
2023/07/20	0	0.00	7	32.71	32.95	-7	1,436	-0.49%
2023/07/19	11	32.67	0	0.00	31.90	11	1,397	0.79%
2023/07/18	10	31.15	0	0.00	31.40	10	1,334	0.75%
2023/07/17	27	32.10	3	32.10	31.90	24	1,318	1.82%
2023/07/14	22	31.91	0	32.05	32.40	22	1,301	1.69%
2023/07/13	60	31.27	53	33.05	32.45	7	1,269	0.55%
2023/07/06	2	32.40	1	32.00	32.00	1	1,141	0.09%
2023/07/04	0	0.00	2	32.13	32.10	-2	1,125	-0.18%
2023/06/30	0	0.00	1	31.35	31.40	-1	1,105	-0.09%
2023/06/27	0	0.00	1	31.15	30.60	-1	1,099	-0.09%
2023/06/21	1	32.15	0	0.00	32.05	1	1,079	0.09%
2023/06/20	3	32.57	4	32.15	32.05	-1	1,069	-0.09%
2023/06/19	3	34.10	1	34.05	34.05	2	1,044	0.19%
2023/06/16	10	33.65	3	33.60	33.30	7	1,000	0.70%
2023/06/15	6	33.98	0.3	33.50	33.80	5.7	970	0.59%
2023/06/14	7.3	33.87	2	33.70	33.80	5.3	898	0.59%
2023/06/13	21	32.03	2	32.05	31.95	19	737	2.58%
2023/06/12	0	0.00	1	31.85	31.70	-1	718	-0.14%
2023/06/09	1	32.65	5	32.89	32.60	-4	698	-0.57%
2023/06/08	0	0.00	4	32.70	32.30	-4	685	-0.58%
2023/06/07	17	33.08	25	32.89	33.20	-8	652	-1.23%
2023/06/06	20	30.65	2	31.60	31.20	18	519	3.47%
2023/06/05	0	0.00	1	31.00	31.00	-1	504	-0.20%
2023/06/02	1	30.80	1	31.00	30.75	0	537	0.00%
2023/05/29	4	30.25	1	30.10	30.05	3	500	0.60%
2023/05/26	123	30.26	117	30.99	31.20	6	474	1.26%	大買/大賣/
2023/05/23	1	28.60	0	0.00	28.60	1	336	0.30%
2023/05/17	1	28.10	1	28.10	28.10	0	344	0.00%
2023/05/10	0	0.00	2	28.15	28.15	-2	352	-0.57%
2023/05/03	0	0.00	9	28.15	28.30	-9	390	-2.31%
2023/04/25	0	0.00	1	28.05	27.95	-1	441	-0.23%
2023/04/24	0	0.00	10	28.30	28.15	-10	453	-2.21%
2023/04/18	0	0.00	1	29.45	29.45	-1	472	-0.21%
2023/04/17	0	0.00	1	29.30	29.35	-1	467	-0.21%
2023/04/14	1	28.95	0	0.00	28.95	1	464	0.22%
2023/04/07	1	28.90	2	29.05	28.85	-1	479	-0.21%
2023/03/28	1	28.80	0	0.00	28.80	1	497	0.20%
2023/03/21	1	29.50	0	0.00	29.25	1	624	0.16%
2023/03/16	0	29.10	0	0.00	28.55	0	864	0.00%
2023/03/13	2	29.20	0	0.00	29.40	2	860	0.23%
2023/03/10	0	0.00	2	30.15	30.00	-2	854	-0.23%
2023/03/08	3	30.40	4	30.78	30.75	-1	842	-0.12%
2023/03/07	7	30.95	0	0.00	30.65	7	818	0.86%
2023/03/06	0	0.00	8	29.98	30.00	-8	770	-1.04%
2023/02/24	0	29.80	0	0.00	29.45	0	763	0.00%
2023/02/17	0	0.00	1	29.15	29.10	-1	785	-0.13%
2023/02/15	1	28.85	1	28.90	28.80	0	787	0.00%
2023/02/14	0	0.00	1	29.10	28.95	-1	787	-0.13%
2023/02/10	3	29.03	0	0.00	28.80	3	790	0.38%
2023/02/07	0	0.00	1	29.45	29.40	-1	779	-0.13%
2023/02/02	3	29.28	4	29.40	29.45	-1	765	-0.13%
2023/01/31	5	28.90	0	0.00	28.90	5	745	0.67%
2023/01/30	0	0.00	2	28.80	28.75	-2	739	-0.27%
2023/01/13	4	28.23	5	28.54	28.10	-1	714	-0.14%
2023/01/12	1	28.70	0	0.00	28.45	1	694	0.14%
2023/01/11	6	28.62	6	29.01	29.05	0	678	0.00%
2023/01/10	1	28.45	0	0.00	28.30	1	652	0.15%
2023/01/03	0	0.00	2	28.10	28.00	-2	657	-0.30%
2022/12/30	1	27.60	1	27.75	27.60	0	654	0.00%
2022/12/28	1	28.15	0	0.00	27.55	1	644	0.16%
2022/12/26	2	28.55	3	28.70	28.65	-1	633	-0.16%
2022/12/20	2	29.40	0	0.00	28.30	2	629	0.32%
2022/12/15	14	29.69	1	30.25	29.60	13	611	2.13%
2022/12/14	2	29.95	1	30.25	30.25	1	593	0.17%
2022/12/13	14	30.41	0	0.00	30.00	14	533	2.62%
2022/12/12	0	0.00	37	30.65	31.50	-37	490	-7.55%
2022/12/09	37	28.71	5	30.31	30.65	32	353	9.05%
2022/12/05	1	28.65	0	0.00	28.60	1	331	0.30%
2022/12/01	0	0.00	2	28.75	28.55	-2	331	-0.60%
2022/11/29	0	0.00	1	28.05	28.05	-1	331	-0.30%
2022/11/25	1	27.90	0	0.00	27.80	1	334	0.30%
2022/09/15	5	28.35	1	28.35	28.20	4	438	0.91%
2022/09/13	2	28.15	7	28.86	28.80	-5	422	-1.18%
2022/09/12	0	0.00	2	26.93	27.00	-2	358	-0.56%
2022/09/06	2	26.30	2	25.85	25.70	0	357	0.00%
2022/09/05	1	26.75	1	26.25	26.25	0	354	0.00%
2022/08/31	1	27.50	0	0.00	27.15	1	346	0.29%
2022/08/29	0	0.00	2	27.05	27.00	-2	337	-0.59%
2022/08/26	1	28.45	2.1	27.86	27.80	-1.1	332	-0.32%
2022/08/22	2	28.45	2	27.70	27.60	0	299	0.00%
2022/08/19	2	28.53	8	28.64	28.70	-6	273	-2.20%
2022/08/18	0	0.00	1	26.10	26.10	-1	207	-0.48%
2022/08/17	1	25.90	0	0.00	25.85	1	204	0.49%
2022/08/12	0	0.00	2	25.80	25.70	-2	201	-0.99%
2022/08/08	0	0.00	1	25.35	25.40	-1	200	-0.50%
2022/08/01	0	0.00	4	25.30	25.10	-4	203	-1.96%
2022/07/29	1	25.25	0	0.00	25.10	1	205	0.49%
2022/07/21	2	26.10	0	0.00	26.25	2	192	1.04%
2022/07/01	0	0.00	1	24.10	23.70	-1	198	-0.50%
2022/06/17	0.1	28.00	0	0.00	27.80	0.1	223	0.02%
2022/06/16	1	28.25	0	0.00	28.25	1	223	0.45%
2022/06/07	0	0.00	1	30.60	30.50	-1	242	-0.41%
2022/06/06	1	30.40	0	0.00	30.45	1	247	0.40%
2022/05/31	0	0.00	1	29.80	29.85	-1	262	-0.38%
2022/05/10	0	0.00	2	29.05	29.20	-2	315	-0.63%
2022/04/27	1	28.60	0	0.00	28.75	1	373	0.27%
2022/04/07	1	31.75	0	0.00	30.70	1	458	0.22%
2022/03/29	0	32.20	0	0.00	32.20	0	499	0.00%
2022/03/23	2	32.45	0	0.00	32.45	2	504	0.40%
2022/03/22	0	0.00	1	33.00	32.70	-1	502	-0.20%
2022/03/18	0	0.00	1	30.50	31.00	-1	485	-0.21%
2022/03/15	1	28.95	0	0.00	28.75	1	510	0.20%
2022/03/14	1	29.50	0	0.00	29.55	1	515	0.19%
2022/03/07	2	29.70	0	0.00	29.65	2	556	0.36%
2022/02/24	0	30.95	0	0.00	30.20	0	1,220	0.00%
2022/02/22	1	31.70	0	0.00	31.20	1	1,234	0.08%
2022/02/14	2	32.55	0	0.00	32.55	2	1,278	0.16%
2022/02/10	0	0.00	10	33.80	33.65	-10	1,281	-0.78%
2022/02/09	1	33.05	2	33.35	33.70	-1	1,280	-0.08%
2022/01/24	2	31.25	0	0.00	31.20	2	1,316	0.15%
2022/01/20	1	32.45	0	0.00	32.80	1	1,308	0.08%
2022/01/19	10	33.30	0	0.00	33.15	10	1,308	0.76%
2022/01/18	5	33.70	17	34.04	33.75	-12	1,306	-0.92%
2022/01/17	3	32.45	5	32.69	32.90	-2	1,284	-0.16%
2022/01/14	2	32.45	0	0.00	32.40	2	1,288	0.16%
2022/01/13	13	32.89	1	33.10	32.90	12	1,289	0.93%
2022/01/12	2	33.30	1	33.15	33.15	1	1,289	0.08%
2022/01/11	2	33.70	0	0.00	33.30	2	1,289	0.16%
2022/01/06	1	33.85	0	0.00	33.90	1	1,280	0.08%
2021/12/30	1.3	34.88	1	35.15	34.45	0.3	1,278	0.02%
2021/12/29	0	0.00	12	34.52	34.50	-12	1,264	-0.95%
2021/12/23	1	33.15	0	0.00	33.05	1	1,273	0.08%
2021/12/22	0	0.00	1	33.30	33.10	-1	1,278	-0.08%
2021/12/17	10	33.00	0	0.00	32.80	10	1,279	0.78%
2021/12/15	1	32.85	1	32.90	32.90	0	1,285	0.00%
2021/12/13	13	34.14	0	0.00	33.85	13	1,285	1.01%
2021/12/10	2	34.75	2	34.93	35.00	0	1,272	0.00%
2021/12/09	0	0.00	2	34.75	34.75	-2	1,274	-0.16%
2021/12/07	2	34.95	1	34.95	34.40	1	1,271	0.08%
2021/12/06	1	34.70	0	0.00	34.70	1	1,275	0.08%
2021/12/03	1	34.85	0	0.00	34.85	1	1,279	0.08%
2021/12/02	2	34.60	0	0.00	34.50	2	1,280	0.16%
2021/12/01	0	0.00	1	34.70	34.95	-1	1,280	-0.08%
2021/11/30	3	35.33	2	35.58	35.10	1	1,273	0.08%
2021/11/29	5	35.15	26	34.86	35.00	-21	1,257	-1.67%
2021/11/26	13	36.98	10	38.75	36.50	3	1,225	0.24%
2021/11/25	109	39.61	66	39.67	39.20	43	1,131	3.80%	大買/
2021/11/24	2	36.45	7	36.90	37.95	-5	757	-0.66%
2021/11/23	2	34.83	0	0.00	34.50	2	639	0.31%
2021/11/22	4	34.90	0	0.00	34.90	4	643	0.62%
2021/11/19	0	0.00	8	34.50	34.00	-8	644	-1.24%
2021/11/17	0	0.00	2	34.70	34.90	-2	653	-0.31%
2021/11/15	0	0.00	1	34.40	34.45	-1	658	-0.15%
2021/11/11	0	0.00	2	33.25	33.15	-2	686	-0.29%
2021/11/10	2	33.10	1	33.45	32.80	1	708	0.14%
2021/11/09	1	33.00	0	33.05	32.90	1	750	0.13%
2021/11/08	1	33.05	5.1	33.25	33.00	-4.1	758	-0.55%
2021/11/05	1	33.35	0	0.00	33.30	1	818	0.12%
2021/11/03	3	33.58	0	0.00	33.45	3	864	0.35%
2021/11/02	7	35.10	3.4	35.05	33.85	3.6	900	0.40%
2021/10/28	5	32.50	3	32.55	32.35	2	896	0.22%
2021/10/18	0	0.00	3	31.00	30.75	-3	1,229	-0.24%
2021/10/13	1	29.60	0	0.00	29.55	1	1,653	0.06%
2021/10/12	3	30.90	0	0.00	30.40	3	1,763	0.17%
2021/10/07	0	0.00	1	31.60	31.85	-1	2,677	-0.04%
2021/10/05	0	0.00	2	30.00	31.00	-2	3,090	-0.06%
2021/10/04	1	30.35	0	0.00	30.25	1	3,167	0.03%
2021/09/28	0.1	32.80	0	0.00	32.90	0.1	4,000	0.00%
2021/09/27	0.1	33.40	0.5	33.40	33.25	-0.4	4,019	-0.01%
2021/09/15	1	33.00	0	0.00	33.70	1	4,162	0.02%
2021/09/14	6	33.58	1	33.50	33.30	5	4,192	0.12%
2021/09/13	1	33.95	0	0.00	33.80	1	4,207	0.02%
2021/09/08	0	0.00	5	33.30	33.35	-5	4,297	-0.12%
2021/09/07	0	0.00	4	34.20	34.15	-4	4,365	-0.09%
2021/08/30	6	35.75	0	0.00	35.75	6	4,654	0.13%
2021/08/25	1	36.20	2	35.15	36.00	-1	4,676	-0.02%
2021/08/24	2	35.00	1	35.80	35.05	1	4,697	0.02%
2021/08/23	1	35.25	0	0.00	35.10	1	4,738	0.02%
2021/08/20	2	33.85	5	34.34	34.15	-3	4,755	-0.06%
2021/08/19	3	35.20	0	0.00	34.30	3	4,750	0.06%
2021/08/18	1	34.80	5	34.52	35.40	-4	4,761	-0.08%
2021/08/17	10	34.84	0	0.00	33.50	10	4,759	0.21%
2021/08/16	4	34.90	3	35.10	35.00	1	4,746	0.02%
2021/08/13	7	36.24	9	35.50	35.35	-2	4,734	-0.04%
2021/08/12	3	36.80	3	37.27	37.25	0	4,700	0.00%
2021/08/11	3	36.92	1	38.20	36.80	2	4,712	0.04%
2021/08/10	2.1	38.21	0	0.00	38.20	2.1	4,679	0.04%
2021/08/06	2	41.23	1	41.10	41.10	1	4,721	0.02%
2021/08/05	1	39.85	1	39.85	39.70	0	4,742	0.00%
2021/08/04	2	39.95	0	0.00	39.80	2	4,822	0.04%
2021/07/30	3.1	39.57	0	0.00	39.30	3.1	4,927	0.06%
2021/07/29	0	0.00	1	39.25	39.70	-1	4,919	-0.02%
2021/07/28	7	38.45	1	39.50	39.00	6	4,917	0.12%
2021/07/27	2	41.58	0	0.00	41.00	2	4,914	0.04%
2021/07/26	5	42.45	5	42.80	42.80	0	4,923	0.00%
2021/07/22	1	41.90	2	42.55	42.80	-1	4,867	-0.02%
2021/07/21	22	43.13	7	43.29	41.65	15	4,820	0.31%
2021/07/20	2	43.30	8	43.93	43.10	-6	4,713	-0.13%
2021/07/19	9	43.37	2	43.45	42.85	7	4,634	0.15%
2021/07/16	8	45.69	5	45.69	45.35	3	4,532	0.07%
2021/07/15	17	47.57	19	47.22	47.00	-2	4,444	-0.04%
2021/07/14	12	46.00	22	46.11	48.15	-10	3,963	-0.25%
2021/07/13	6	44.43	22	44.32	44.40	-16	3,591	-0.45%
2021/07/12	30	42.61	26	42.69	42.10	4	3,424	0.12%
2021/07/09	15	45.24	6	45.45	45.15	9	3,286	0.27%
2021/07/08	9	45.01	92.3	45.71	45.60	-83.3	3,291	-2.53%
2021/07/07	5	43.70	8.3	44.42	43.70	-3.3	3,065	-0.11%
2021/07/06	23	42.87	24.5	43.33	43.45	-1.5	3,025	-0.05%
2021/07/05	46	41.50	13	41.70	43.00	33	3,006	1.10%
2021/07/02	1	39.25	2	39.40	39.30	-1	2,855	-0.04%
2021/07/01	3	38.55	6	38.22	38.10	-3	2,928	-0.10%
2021/06/30	2	39.00	0.1	39.35	39.05	1.9	3,014	0.06%
2021/06/29	2	39.33	4	39.59	39.40	-2	3,136	-0.06%
2021/06/28	4	39.65	0	0.00	39.45	4	3,218	0.12%
2021/06/25	2	39.93	0	0.00	39.70	2	3,231	0.06%
2021/06/24	6	40.04	20.8	40.92	39.85	-14.8	3,253	-0.46%
2021/06/23	1	38.65	4	39.16	38.65	-3	3,361	-0.09%
2021/06/22	14.1	38.19	0	0.00	37.90	14.1	3,373	0.42%
2021/06/21	21	37.85	16	38.11	37.90	5	3,368	0.15%
2021/06/18	6.1	39.80	0	0.00	39.30	6.1	3,384	0.18%
2021/06/17	1	40.20	0	0.00	40.80	1	3,415	0.03%
2021/06/16	7	40.33	1	40.30	40.20	6	3,428	0.18%
2021/06/15	1	39.60	9	39.97	40.90	-8	3,404	-0.23%
2021/06/11	24	40.17	29	39.23	38.65	-5	3,391	-0.15%
2021/06/08	5	38.25	6	37.97	37.80	-1	3,392	-0.03%
2021/06/04	1	36.60	0	0.00	36.45	1	3,379	0.03%
2021/06/03	2	37.33	0	0.00	37.30	2	3,406	0.06%
2021/06/02	1	37.00	0	0.00	37.70	1	3,437	0.03%
2021/06/01	0	0.00	10	37.70	38.00	-10	3,446	-0.29%
2021/05/31	4	37.36	0	0.00	38.00	4	3,433	0.12%
2021/05/28	2	36.30	1	36.00	36.20	1	3,425	0.03%
2021/05/27	0	0.00	10	35.33	35.25	-10	3,430	-0.29%
2021/05/25	2	35.48	1	35.20	35.90	1	3,469	0.03%
2021/05/19	0	0.00	5	34.00	34.00	-5	3,739	-0.13%
2021/05/17	1	32.30	6	30.33	30.45	-5	3,918	-0.13%
2021/05/14	2	34.13	0	0.00	33.25	2	3,923	0.05%
2021/05/13	0	0.00	1	33.30	33.25	-1	3,935	-0.03%
2021/05/12	2	34.00	3	32.25	31.35	-1	3,910	-0.03%
2021/05/11	20	34.75	1	34.70	34.35	19	3,858	0.49%
2021/05/10	12	37.11	0	0.00	36.90	12	3,881	0.31%
2021/05/07	4	37.95	1	37.70	38.50	3	3,925	0.08%
2021/05/06	0.1	35.00	0	0.00	35.00	0.1	3,918	0.00%
2021/05/05	0	0.00	3	36.22	34.85	-3	3,960	-0.08%
2021/05/04	12	35.12	2	36.10	35.45	10	4,039	0.25%
2021/05/03	10.2	38.60	1	39.00	37.80	9.2	4,067	0.23%
2021/04/29	5.2	40.29	0	0.00	40.20	5.2	4,100	0.13%
2021/04/28	1	41.20	2	41.25	41.20	-1	4,206	-0.02%
2021/04/27	0	0.00	11	40.69	40.55	-11	4,369	-0.25%
2021/04/26	6	41.03	0	0.00	40.75	6	4,624	0.13%
2021/04/23	1	39.95	7	40.16	40.70	-6	4,853	-0.12%
2021/04/22	10	41.04	2	41.78	40.20	8	5,435	0.15%
2021/04/21	17	42.25	0	0.00	42.00	17	5,490	0.31%
2021/04/20	11	42.66	1	42.70	42.60	10	5,573	0.18%
2021/04/19	8.1	42.75	1	42.60	42.60	7.1	5,781	0.12%
2021/04/16	1	43.90	2	43.90	43.90	-1	5,883	-0.02%
2021/04/15	4	43.70	44	43.49	44.60	-40	6,141	-0.65%
2021/04/14	23	42.88	1	41.50	41.95	22	6,526	0.34%
2021/04/13	11.1	44.23	5	44.80	43.80	6.1	7,002	0.09%
2021/04/12	12	45.48	1	46.26	45.10	11	7,240	0.15%
2021/04/09	5	47.46	15	46.93	46.15	-10	7,508	-0.13%
2021/04/08	5	45.48	1	45.45	45.40	4	7,424	0.05%
2021/04/07	6	45.13	14	45.69	45.80	-8	7,624	-0.10%
2021/04/06	8	45.22	2	45.50	44.65	6	7,737	0.08%
2021/04/01	6	45.38	11	45.53	45.50	-5	7,723	-0.06%
2021/03/31	15	44.70	8	44.55	44.65	7	7,657	0.09%
2021/03/30	2	43.90	1	43.60	43.25	1	7,673	0.01%
2021/03/29	1	43.60	2	43.55	43.40	-1	7,754	-0.01%
2021/03/26	8	44.74	5	44.49	44.00	3	7,845	0.04%
2021/03/25	2.1	43.77	0	0.00	44.25	2.1	7,833	0.03%
2021/03/24	0.1	42.95	1	42.90	43.15	-1	7,934	-0.01%
2021/03/23	7	44.79	1	43.70	42.90	6	8,081	0.07%
2021/03/22	6	44.14	12	44.35	44.05	-6	8,543	-0.07%
2021/03/19	6	43.62	5	43.66	43.45	1	8,878	0.01%
2021/03/18	4	43.40	1	43.25	43.25	3	9,398	0.03%
2021/03/17	6	43.63	7	43.50	43.50	-1	10,221	-0.01%
2021/03/16	4	42.67	38	42.93	43.20	-34	10,371	-0.33%
2021/03/15	9	42.04	4	41.98	41.75	5	10,416	0.05%
2021/03/12	3.2	40.77	0	0.00	40.50	3.2	10,551	0.03%
2021/03/11	0	0.00	2	41.28	41.05	-2	10,575	-0.02%
2021/03/10	5	39.87	4	39.90	39.80	1	10,617	0.01%
2021/03/09	6	39.11	9	39.05	39.40	-3	10,667	-0.03%
2021/03/08	9	39.88	0	0.00	39.00	9	10,708	0.08%
2021/03/05	5	40.19	0	0.00	40.10	5	10,868	0.05%
2021/03/04	4	41.28	0	0.00	40.80	4	10,952	0.04%
2021/03/03	8	41.70	10	41.83	42.20	-2	11,013	-0.02%
2021/03/02	7.2	43.19	8	42.76	41.50	-0.8	11,111	-0.01%
2021/02/26	11	42.88	3	42.80	42.65	8	11,186	0.07%
2021/02/25	10.3	43.93	7	43.79	43.45	3.3	11,279	0.03%
2021/02/24	9	44.80	8	44.24	43.90	1	11,349	0.01%
2021/02/23	20	45.04	15	44.76	45.20	5	11,399	0.04%
2021/02/22	4	44.28	7	43.49	45.15	-3	11,416	-0.03%
2021/02/19	5	42.21	6	42.47	43.15	-1	11,524	-0.01%
2021/02/18	9	41.61	15	42.00	42.55	-6	12,247	-0.05%
2021/02/17	4	39.65	2	39.23	39.25	2	12,909	0.02%
2021/02/05	6	40.46	5	39.80	39.85	1	13,400	0.01%
2021/02/04	13	40.15	7	40.10	40.90	6	13,445	0.04%
2021/02/03	5	40.71	6	41.00	40.40	-1	13,630	-0.01%
2021/02/02	13	41.98	9	41.93	41.80	4	13,717	0.03%
2021/02/01	9	41.08	7	40.81	41.70	2	13,841	0.01%
2021/01/29	7	42.50	7	41.56	41.35	0	13,919	0.00%
2021/01/28	10	43.82	10	43.39	42.90	0	14,037	0.00%
2021/01/27	14	44.37	10	44.48	44.95	4	14,143	0.03%
2021/01/26	10	44.76	9	44.86	43.55	1	14,311	0.01%
2021/01/25	3	45.05	2.2	44.70	44.65	0.9	14,844	0.01%
2021/01/22	14	46.21	6	46.42	46.95	8	15,673	0.05%
2021/01/21	18	46.37	18	45.67	46.20	0	16,685	0.00%
2021/01/20	8	48.11	9	47.17	46.00	-1	16,752	-0.01%
2021/01/19	24	49.23	27	48.92	48.95	-3	16,622	-0.02%
2021/01/18	13	48.38	10	48.68	49.00	3	16,440	0.02%
2021/01/15	60	49.54	41	48.89	47.10	19	16,321	0.12%
2021/01/14	9	47.32	8	47.33	47.00	1	16,056	0.01%
2021/01/13	10	47.46	9	47.52	47.15	1	16,466	0.01%
2021/01/12	13	47.45	12	47.61	46.45	1	16,505	0.01%
2021/01/11	20	46.70	21.1	46.97	46.85	-1.1	16,438	-0.01%
2021/01/08	18.2	47.39	8	47.83	47.20	10.2	16,715	0.06%
2021/01/07	30	49.09	30	49.05	49.25	0	17,142	0.00%
2021/01/06	28	46.85	43	47.05	47.55	-15	17,061	-0.09%
2021/01/05	42	45.56	42.2	45.58	44.85	-0.2	16,741	0.00%
2021/01/04	32	44.52	32	44.06	44.30	0	16,493	0.00%
2020/12/31	4	42.25	4	41.80	41.85	0	16,127	0.00%
2020/12/30	16	42.31	24	42.53	41.70	-8	16,062	-0.05%
2020/12/29	30	41.96	24	41.63	42.30	6	15,875	0.04%
2020/12/28	15	40.80	16	40.61	40.60	-1	15,701	-0.01%
2020/12/25	13	40.00	15	40.36	40.75	-2	15,622	-0.01%
2020/12/24	5	40.48	1	40.00	40.00	4	15,599	0.03%
2020/12/23	5	39.86	7	40.31	41.00	-2	15,532	-0.01%
2020/12/22	23	41.02	17	40.87	39.10	6	15,681	0.04%
2020/12/21	21	39.83	86	40.15	41.30	-65	16,101	-0.40%
2020/12/18	21	40.47	18	40.85	40.25	3	16,590	0.02%
2020/12/17	20	41.35	9	41.66	41.05	11	16,780	0.07%
2020/12/16	94	42.57	39	42.88	41.90	55	16,637	0.33%
2020/12/15	48	41.70	67	42.07	40.10	-19	16,134	-0.12%
2020/12/14	61.1	41.43	31	41.44	42.00	30.1	15,745	0.19%
2020/12/11	82	40.03	86	40.53	39.60	-4	15,269	-0.03%
2020/12/10	25	38.22	23	38.76	38.00	2	14,400	0.01%
2020/12/09	11	37.55	20	37.89	37.85	-9	14,175	-0.06%
2020/12/08	12	37.28	29	37.30	38.40	-17	14,060	-0.12%
2020/12/07	20	35.00	15	35.25	35.60	5	13,878	0.04%
2020/12/04	21	35.21	16	34.83	34.50	5	13,808	0.04%
2020/12/03	20	35.82	23.3	36.26	35.30	-3.3	13,736	-0.02%
2020/12/01	22	36.23	18	35.44	35.30	4	13,656	0.03%
2020/11/30	12	37.07	5	37.48	36.50	7	13,470	0.05%
2020/11/27	10	38.00	27	37.94	37.90	-17	13,375	-0.13%
2020/11/26	28	38.10	43	38.15	38.20	-15	13,324	-0.11%
2020/11/25	15	37.29	16	37.44	37.25	-1	13,226	-0.01%
2020/11/24	31	37.22	18	37.60	37.45	13	13,345	0.10%
2020/11/23	20	37.36	17	37.45	37.40	3	13,257	0.02%
2020/11/20	13	37.21	15	37.82	37.45	-2	13,199	-0.02%
2020/11/19	5	37.25	29	37.15	37.40	-24	13,198	-0.18%
2020/11/18	41.3	37.77	32	37.52	37.15	9.3	13,134	0.07%
2020/11/17	80	39.02	44	38.79	37.60	36	12,910	0.28%
2020/11/16	34	38.28	42.3	38.40	39.75	-8.3	12,129	-0.07%
2020/11/13	40	36.76	57	36.64	36.15	-17	11,348	-0.15%
2020/11/12	8	34.93	8	35.06	34.70	0	10,779	0.00%
2020/11/11	8	34.93	6	35.52	34.90	2	10,680	0.02%
2020/11/10	5	34.84	5	35.30	34.10	0	10,446	0.00%
2020/11/09	10	34.66	11	35.07	35.40	-1	10,320	-0.01%
2020/11/06	6	34.33	5	34.59	34.20	1	10,162	0.01%
2020/11/05	39	34.94	37	34.59	34.10	2	10,055	0.02%
2020/11/04	19	33.92	16	33.88	34.00	3	9,872	0.03%
2020/11/03	5	34.08	59	34.23	34.25	-54	9,733	-0.55%
2020/11/02	121.3	35.30	107	34.90	34.50	14.3	9,506	0.15%	大買/大賣/
2020/10/30	69	35.20	69.6	35.27	35.45	-0.6	8,876	-0.01%
2020/10/29	304	34.21	219	34.27	33.90	85	7,943	1.07%	大買/大賣/
2020/10/28	5	32.50	13	33.08	33.35	-8	6,845	-0.12%
2020/10/27	0	0.00	3	30.52	30.35	-3	6,655	-0.05%
2020/10/26	0	0.00	4	30.40	30.45	-4	6,597	-0.06%
2020/10/23	5	31.11	6	31.18	31.30	-1	6,518	-0.02%
2020/10/22	42	30.90	57	30.75	30.90	-15	6,408	-0.23%
2020/10/21	34	31.74	27.8	31.43	30.15	6.2	6,145	0.10%
2020/10/20	16	30.87	6	30.40	30.60	10	5,644	0.18%
2020/10/19	3	30.57	8.3	30.41	30.95	-5.3	5,526	-0.10%
2020/10/16	15	31.32	25	30.79	30.50	-10	5,385	-0.19%
2020/10/15	45	30.92	44.1	31.25	31.90	0.9	4,981	0.02%
2020/10/14	11	28.19	47.3	28.48	29.00	-36.3	4,259	-0.85%
2020/10/13	17	26.52	19	26.86	26.40	-2	3,957	-0.05%
2020/10/12	7	25.31	12	25.45	25.65	-5	3,728	-0.13%
2020/10/08	1	24.50	5	24.99	24.50	-4	3,690	-0.11%
2020/10/07	2	25.30	0	0.00	25.00	2	3,793	0.05%
2020/10/06	1	25.55	13	25.45	25.20	-12	3,806	-0.32%
2020/10/05	6	24.43	0	0.00	24.50	6	3,824	0.16%
2020/09/30	0	0.00	5	23.90	23.90	-5	3,909	-0.13%
2020/09/29	1	24.65	1	24.35	23.75	0	3,900	0.00%
2020/09/28	1	24.30	0	0.00	24.35	1	3,861	0.03%
2020/09/25	38	25.37	19	25.45	23.80	19	3,853	0.49%
2020/09/24	46	26.40	53	26.49	25.60	-7	3,598	-0.19%
2020/09/23	33	25.82	20	25.94	26.05	13	3,046	0.43%
2020/09/22	14	24.80	24	25.57	25.65	-10	2,376	-0.42%
2020/09/21	0	0.00	5	23.00	23.35	-5	2,033	-0.25%
2020/09/17	0	0.00	4	23.10	22.85	-4	1,997	-0.20%
2020/09/16	13	23.52	30	23.18	23.00	-17	1,979	-0.86%
2020/09/15	0	0.00	10	22.60	22.60	-10	1,898	-0.53%
2020/09/14	0	0.00	8	22.00	22.00	-8	1,933	-0.41%
2020/09/11	8	21.80	7	21.86	21.55	1	1,929	0.05%
2020/09/09	10	21.80	0	0.00	22.20	10	1,908	0.52%
2020/09/08	0	0.00	2	22.05	22.05	-2	1,902	-0.11%
2020/09/07	0	0.00	2	22.50	22.30	-2	1,900	-0.11%
2020/09/04	2	22.35	10	22.55	22.55	-8	1,887	-0.42%
2020/09/03	10	22.00	1	22.00	22.00	9	1,842	0.49%
2020/09/02	3	22.20	0	0.00	22.00	3	1,827	0.16%
2020/09/01	10	22.40	1	22.35	22.30	9	1,810	0.50%
2020/08/31	56	23.40	25	23.01	23.05	31	1,783	1.74%
2020/08/28	29	24.00	49	24.03	23.45	-20	1,745	-1.15%
2020/08/27	2	22.25	21	22.30	22.70	-19	1,517	-1.25%
2020/08/26	20	22.60	3	22.45	22.65	17	1,478	1.15%
2020/08/25	2	22.53	39	22.50	22.15	-37	1,429	-2.59%
2020/08/24	0	0.00	2	21.60	21.70	-2	1,313	-0.15%
2020/08/21	8	21.00	0	0.00	20.85	8	1,295	0.62%
2020/08/20	22	20.49	0	0.00	20.35	22	1,287	1.71%
2020/08/19	1	21.45	0	0.00	21.30	1	1,267	0.08%
2020/08/18	0	0.00	6	21.57	22.00	-6	1,253	-0.48%
2020/08/14	5	21.25	0	0.00	20.95	5	1,248	0.40%
2020/08/11	2	21.60	1	21.65	21.55	1	1,255	0.08%
2020/08/10	0	0.00	53	21.48	21.80	-53	1,230	-4.31%
2020/08/07	2	21.35	0	0.00	21.35	2	1,210	0.17%
2020/08/05	0	0.00	11	20.82	20.90	-11	1,192	-0.92%
2020/08/04	0	0.00	20	20.78	20.65	-20	1,188	-1.68%
2020/07/31	1	20.60	0	0.00	20.95	1	1,189	0.08%
2020/07/30	1	20.60	0	0.00	20.70	1	1,183	0.08%
2020/07/28	34	20.57	0	0.00	20.10	34	1,165	2.92%
2020/07/27	1	22.30	24.2	21.97	21.15	-23.2	1,143	-2.03%
2020/07/24	31	20.64	34	20.63	20.60	-3	1,052	-0.28%
2020/07/23	12	22.41	1	22.45	22.40	11	1,017	1.08%
2020/07/22	0	0.00	2	22.45	22.50	-2	989	-0.20%
2020/07/21	0	0.00	2	22.70	22.50	-2	973	-0.21%
2020/07/17	12	22.86	13	22.51	22.40	-1	944	-0.11%
2020/07/15	17	22.36	0	0.00	22.20	17	878	1.93%
2020/07/14	10	23.07	1	23.40	22.85	9	850	1.06%
2020/07/13	0	0.00	1	22.05	22.05	-1	725	-0.14%
2020/07/10	5	23.14	6	23.14	22.70	-1	704	-0.14%
2020/07/09	3	22.87	54	22.68	22.90	-51	619	-8.24%
2020/07/08	0	0.00	10	20.72	20.85	-10	503	-1.99%
2020/06/30	0	0.00	15	19.95	20.00	-15	462	-3.24%
2020/06/29	8	20.00	0	0.00	20.00	8	475	1.68%
2020/06/24	2	19.93	0	0.00	19.90	2	514	0.39%
2020/06/23	1	20.10	1	20.20	20.05	0	553	0.00%
2020/06/22	2	20.25	4	20.10	20.10	-2	562	-0.36%
2020/06/16	5	19.15	0	0.00	19.20	5	526	0.95%
2020/06/12	0	0.00	72	18.98	19.10	-72	553	-13.00%
2020/06/10	11	19.95	0	0.00	20.00	11	564	1.95%
2020/06/09	0	0.00	10	20.20	20.00	-10	587	-1.70%
2020/06/04	1	19.55	0	0.00	19.70	1	598	0.17%
2020/06/03	30	19.30	0	0.00	19.55	30	601	4.99%
2020/05/25	2	19.03	0	0.00	19.00	2	653	0.31%
2020/05/19	4	18.59	0	0.00	18.60	4	617	0.65%
2020/05/18	2	18.60	0	0.00	18.50	2	617	0.32%
2020/05/14	0	0.00	20	18.75	18.75	-20	616	-3.25%
2020/05/13	0	0.00	1	19.00	18.95	-1	613	-0.16%
2020/05/12	10	18.70	20	18.60	19.05	-10	609	-1.64%
2020/05/08	5	18.40	0	0.00	18.45	5	601	0.83%
2020/05/06	10	18.45	0	0.00	18.30	10	599	1.67%
2020/05/04	0	0.00	10	18.40	18.45	-10	602	-1.66%
2020/04/30	0	0.00	14	18.56	18.45	-14	604	-2.32%
2020/04/29	30	18.48	0	0.00	18.40	30	606	4.95%
2020/04/28	10	18.35	0	0.00	18.40	10	608	1.64%
2020/04/27	0	0.00	2	18.45	18.45	-2	620	-0.32%
2020/04/23	31	18.17	0	0.00	18.15	31	615	5.04%
2020/04/21	0	0.00	11	17.90	17.85	-11	606	-1.81%
2020/04/20	0	0.00	8	18.15	18.15	-8	598	-1.34%
2020/04/17	29	17.94	7	17.92	17.95	22	590	3.73%
2020/04/16	10	18.00	2	17.65	17.80	8	579	1.38%
2020/04/15	12	18.16	1	17.90	18.15	11	572	1.92%
2020/04/14	1	17.60	2	17.60	17.65	-1	562	-0.18%
2020/04/13	10	17.45	4	17.55	17.55	6	562	1.07%
2020/04/10	1	17.35	0	0.00	17.35	1	562	0.18%
2020/04/09	1	17.60	8	17.50	17.40	-7	569	-1.23%
2020/04/08	9	17.35	1	17.40	17.40	8	568	1.41%
2020/04/07	10	17.20	0	0.00	17.00	10	567	1.76%
2020/04/01	1	17.25	3	17.65	17.25	-2	566	-0.35%
2020/03/31	3	17.42	1	17.80	17.40	2	566	0.35%
2020/03/30	3	16.87	11	16.95	17.85	-8	558	-1.43%
2020/03/27	0	0.00	5	17.30	17.30	-5	529	-0.94%
2020/03/25	0	0.00	1	14.35	14.35	-1	506	-0.20%
2020/03/19	1	11.50	10	11.50	11.50	-9	675	-1.33%
2020/03/12	1	15.00	0	0.00	14.95	1	629	0.16%
2020/03/11	0	0.00	10	16.20	16.00	-10	612	-1.63%
2020/03/09	1	16.35	0	0.00	16.10	1	626	0.16%
2020/03/06	1	17.00	0	0.00	17.05	1	750	0.13%
2020/03/04	1	17.00	0	0.00	17.10	1	763	0.13%
2020/03/03	27	17.81	0	0.00	17.65	27	748	3.61%
2020/03/02	0	0.00	2	17.45	17.60	-2	742	-0.27%
2020/02/27	1	18.10	0	0.00	18.00	1	748	0.13%
2020/02/17	5.3	19.06	0	0.00	19.00	5.3	922	0.57%
2020/02/12	0	0.00	3	19.15	19.30	-3	922	-0.33%
2020/02/03	1	18.35	0	0.00	18.35	1	916	0.11%
2020/01/30	5	19.25	0	0.00	18.85	5	905	0.55%
2020/01/13	0	0.00	10	20.95	20.95	-10	904	-1.11%
2020/01/09	10	20.80	0	0.00	20.80	10	904	1.11%
2020/01/02	13	21.65	0	0.00	21.50	13	896	1.45%
2019/12/31	0	0.00	40	21.45	21.50	-40	896	-4.46%
2019/12/26	0	0.00	8	21.61	21.55	-8	891	-0.90%
2019/12/23	20	21.95	0	0.00	21.75	20	900	2.22%
2019/12/20	1	21.90	6	21.90	21.90	-5	901	-0.55%
2019/12/19	34	22.36	12	22.35	22.20	22	891	2.47%
2019/12/18	0	0.00	4	21.54	21.95	-4	764	-0.52%
2019/12/17	3	20.85	20	20.90	20.85	-17	737	-2.30%
2019/12/13	0	0.00	2	21.25	20.90	-2	752	-0.27%
2019/12/09	5	21.10	14	21.30	21.10	-9	865	-1.04%
2019/12/05	0	0.00	3	21.60	21.50	-3	868	-0.35%
2019/12/04	0	0.00	1	21.55	21.45	-1	863	-0.12%
2019/12/03	15	22.07	1	22.65	22.05	14	853	1.64%
2019/12/02	0	0.00	2	21.43	21.65	-2	720	-0.28%
2019/11/28	5	20.90	0	0.00	20.95	5	702	0.71%
2019/11/26	12	21.06	12	20.82	20.80	0	716	0.00%
2019/11/25	2	21.20	0	0.00	21.10	2	714	0.28%
2019/11/21	1	21.40	0	0.00	21.75	1	709	0.14%
2019/11/20	4	22.13	13	22.10	21.80	-9	701	-1.28%
2019/11/19	22	21.08	22	21.30	21.35	0	598	0.00%
2019/11/11	0	0.00	1	20.00	20.00	-1	692	-0.14%
2019/10/31	10	19.95	0	0.00	20.10	10	707	1.41%
2019/10/18	20	20.68	10	20.50	20.50	10	872	1.15%
2019/10/04	10	20.85	10	20.80	20.80	0	872	0.00%
2019/10/01	2	20.93	2	21.75	20.95	0	879	0.00%
2019/09/24	10	22.35	0	0.00	22.20	10	859	1.16%
2019/09/23	10	22.70	10	22.60	22.60	0	851	0.00%
2019/09/18	0	0.00	2	22.53	22.50	-2	826	-0.24%
2019/09/17	0	0.00	3	22.67	22.60	-3	821	-0.37%
2019/09/16	4	22.75	2	22.75	22.85	2	810	0.25%
2019/09/12	11	22.30	11	22.30	22.35	0	766	0.00%
2019/09/11	2	21.20	1	21.20	21.15	1	715	0.14%
2019/09/10	10	20.75	10	20.75	20.75	0	707	0.00%
2019/09/09	10	21.15	10	21.15	21.10	0	704	0.00%
2019/09/06	1	21.15	1	21.20	21.20	0	695	0.00%
2019/08/28	10	20.50	10	20.75	20.70	0	656	0.00%
2019/08/27	0	0.00	2	20.60	20.50	-2	653	-0.31%
2019/08/23	1	20.55	5	20.60	20.55	-4	652	-0.61%
2019/08/21	0	0.00	3	21.03	20.75	-3	643	-0.47%
2019/08/20	22	20.50	21	20.82	20.90	1	632	0.16%
2019/08/19	0	0.00	1	20.05	19.95	-1	530	-0.19%
2019/08/12	2	19.93	0	0.00	19.90	2	572	0.35%
2019/08/06	0	0.00	2	18.65	19.20	-2	588	-0.34%
2019/08/02	1	19.55	0	0.00	19.50	1	594	0.17%
2019/08/01	1	20.05	0	0.00	20.05	1	602	0.17%
2019/07/26	0	0.00	2	20.15	20.25	-2	492	-0.41%
2019/07/23	2	21.45	0	0.00	21.35	2	472	0.42%
2019/07/08	4	21.20	0	0.00	21.20	4	698	0.57%
2019/07/05	0	0.00	2	21.20	21.20	-2	717	-0.28%
2019/07/02	0	0.00	4.3	20.73	20.70	-4.3	977	-0.44%
2019/07/01	0	0.00	2	20.60	20.65	-2	988	-0.20%
2019/06/25	2	20.55	0	0.00	20.15	2	1,109	0.18%
2019/06/21	4	20.08	0	0.00	20.00	4	1,166	0.34%
2019/06/14	2	19.80	0	0.00	19.80	2	1,481	0.13%
2019/06/06	0.2	19.35	0	0.00	19.45	0.2	1,665	0.01%
2019/06/04	5	19.80	0	0.00	19.85	5	1,675	0.30%
2019/05/31	0	0.00	2	19.90	20.10	-2	1,681	-0.12%
2019/05/27	1	19.35	1	19.20	19.30	0	1,694	0.00%
2019/05/23	2	19.05	0	0.00	19.10	2	1,787	0.11%
2019/05/21	6	19.56	5	19.60	19.60	1	1,786	0.06%
2019/05/20	34	19.98	10	19.40	19.40	24	1,785	1.34%
2019/05/17	5	20.43	4	20.20	20.05	1	1,812	0.06%
2019/05/16	25	21.46	0	0.00	21.00	25	1,805	1.38%
2019/05/14	4	21.85	0	0.00	21.90	4	1,842	0.22%
2019/05/13	0	0.00	15	21.65	21.70	-15	1,870	-0.80%
2019/05/10	3	22.25	10	22.20	22.25	-7	1,867	-0.37%
2019/05/09	2	22.38	5	22.50	22.25	-3	1,862	-0.16%
2019/05/08	2	22.90	1	23.00	23.00	1	1,849	0.05%
2019/05/07	2	23.60	0	0.00	23.55	2	1,848	0.11%
2019/05/03	2	24.15	1	24.15	24.15	1	1,849	0.05%
2019/05/02	1	24.10	0	0.00	24.15	1	1,848	0.05%
2019/04/29	3	23.90	0	0.00	23.90	3	1,851	0.16%
2019/04/26	0	0.00	10	24.55	24.50	-10	1,858	-0.54%
2019/04/25	0	0.00	5	24.65	24.80	-5	1,861	-0.27%
2019/04/23	0	0.00	1	24.85	24.85	-1	1,864	-0.05%
2019/04/18	20	25.70	0	0.00	25.20	20	1,882	1.06%
2019/04/17	9	26.04	0	0.00	25.60	9	1,878	0.48%
2019/04/16	2	25.50	1	25.50	25.80	1	1,814	0.06%
2019/04/15	15	25.92	5	26.14	26.00	10	1,780	0.56%
2019/04/12	1	24.85	2	24.90	24.80	-1	1,715	-0.06%
2019/04/11	4	24.85	3	25.22	24.85	1	1,709	0.06%
2019/04/10	1	25.30	12	25.38	25.30	-11	1,688	-0.65%
2019/04/09	11	25.96	14	26.11	25.90	-3	1,658	-0.18%
2019/04/08	7	25.36	12	26.14	26.20	-5	1,550	-0.32%
2019/04/02	1	24.50	0	0.00	24.70	1	1,417	0.07%
2019/04/01	12	24.45	0	0.00	24.15	12	1,392	0.86%
2019/03/29	5	24.65	10	24.60	24.45	-5	1,369	-0.36%
2019/03/28	2	25.10	0	0.00	24.60	2	1,357	0.15%
2019/03/26	10	24.80	10	25.15	24.85	0	1,285	0.00%
2019/03/25	1	25.20	2	25.30	25.00	-1	1,274	-0.08%
2019/03/22	14	25.39	39	25.46	25.95	-25	1,227	-2.04%
2019/03/21	0	0.00	6	24.16	24.90	-6	1,050	-0.57%
2019/03/19	3	24.20	3	24.08	24.05	0	1,030	0.00%
2019/03/18	0	0.00	1	23.85	23.85	-1	1,001	-0.10%
2019/03/15	7	24.01	11	24.01	23.95	-4	1,000	-0.40%
2019/03/14	1	23.80	0	0.00	24.05	1	928	0.11%
2019/03/13	3	23.13	1	23.40	23.10	2	907	0.22%
2019/03/12	13	23.81	0	0.00	23.40	13	901	1.44%
2019/03/11	0	0.00	10	23.05	23.35	-10	861	-1.16%
2019/03/08	6	22.65	0	0.00	22.65	6	873	0.69%
2019/03/06	5	23.25	0	0.00	23.25	5	878	0.57%
2019/02/27	20	23.33	0	0.00	23.40	20	906	2.21%
2019/02/26	0	0.00	41	23.41	23.35	-41	906	-4.52%
2019/02/25	6	23.93	2	23.88	23.80	4	899	0.44%
2019/02/22	0	0.00	6	22.75	23.35	-6	823	-0.73%
2019/02/21	5	22.50	0	0.00	22.60	5	810	0.62%
2019/02/20	5.2	22.65	0	0.00	22.70	5.2	817	0.64%
2019/02/19	20	22.48	0	0.00	22.40	20	840	2.38%
2019/02/18	18	22.46	5	22.84	22.25	13	917	1.42%
2019/02/14	1	24.10	32	24.05	24.10	-31	900	-3.44%
2019/02/12	3	23.50	1	23.30	23.40	2	864	0.23%
2019/01/25	0	0.00	1	23.20	23.10	-1	887	-0.11%
2019/01/21	2	23.15	0	0.00	23.15	2	944	0.21%
2019/01/17	2	22.90	2	22.85	22.85	0	961	0.00%
2019/01/15	5	22.55	0	0.00	22.75	5	959	0.52%
2019/01/14	0	0.00	7	22.69	22.75	-7	952	-0.74%
2019/01/10	0	0.00	5	22.30	22.30	-5	911	-0.55%
2018/12/26	1	21.90	0	0.00	21.60	1	1,084	0.09%
2018/12/25	7	22.07	0	0.00	21.90	7	1,099	0.64%
2018/12/21	4	22.00	4	22.23	22.45	0	1,174	0.00%
2018/12/20	14	22.56	12	22.55	22.35	2	1,175	0.17%
2018/12/19	16	23.53	0	0.00	23.00	16	1,169	1.37%
2018/12/18	3	22.60	3	22.80	23.25	0	1,149	0.00%
2018/12/14	0	0.00	10	22.88	22.85	-10	1,152	-0.87%
2018/12/13	1	23.30	16	23.32	23.20	-15	1,166	-1.29%
2018/12/11	4	22.70	0	0.00	22.55	4	1,170	0.34%
2018/12/10	9	22.36	0	0.00	22.35	9	1,179	0.76%
2018/12/07	2	22.95	2	23.13	23.15	0	1,179	0.00%
2018/12/05	2	23.80	1	24.00	23.95	1	1,216	0.08%
2018/12/03	5	24.62	2	24.45	24.50	3	1,277	0.23%
2018/11/29	20	24.30	0	0.00	24.00	20	1,336	1.50%
2018/11/28	2	24.20	0	0.00	24.25	2	1,346	0.15%
2018/11/27	0	0.00	17	24.10	23.95	-17	1,376	-1.23%
2018/11/23	2	22.98	5	22.90	22.90	-3	1,423	-0.21%
2018/11/22	5	23.63	0	0.00	23.20	5	1,496	0.33%
2018/11/21	5	24.02	0	0.00	23.85	5	1,687	0.30%
2018/11/20	2	23.90	1	23.90	24.05	1	1,723	0.06%
2018/11/16	3	24.13	6	24.06	23.90	-3	1,806	-0.17%
2018/11/15	9	24.02	7	23.96	23.80	2	1,797	0.11%
2018/11/14	0	0.00	8	22.73	23.90	-8	1,734	-0.46%
2018/11/12	9	22.62	4	22.48	22.50	5	1,774	0.28%
2018/11/07	0	0.00	15	23.12	23.25	-15	1,922	-0.78%
2018/11/06	9	22.75	2	22.85	22.80	7	2,060	0.34%
2018/11/05	9	23.19	2	23.25	23.25	7	2,152	0.33%
2018/11/02	1	24.00	5	24.10	23.55	-4	2,225	-0.18%
2018/11/01	0	0.00	1	23.40	23.50	-1	2,284	-0.04%
2018/10/31	0	0.00	20	23.00	22.85	-20	2,340	-0.85%
2018/10/29	20	22.10	6	22.18	21.95	14	2,541	0.55%
2018/10/26	6	21.22	4	21.26	21.40	2	2,573	0.08%
2018/10/25	8	22.68	3	22.45	22.40	5	2,614	0.19%
2018/10/24	1	23.20	0	0.00	23.20	1	2,644	0.04%
2018/10/16	6	24.28	6	24.31	24.25	0	3,187	0.00%
2018/10/15	20	23.00	0	0.00	23.50	20	3,240	0.62%
2018/10/12	8	22.92	0	0.00	23.30	8	3,291	0.24%
2018/10/11	4	22.98	0	0.00	22.90	4	3,359	0.12%
2018/10/09	5	26.10	0	0.00	25.40	5	3,406	0.15%
2018/10/08	6	26.34	5	26.45	26.45	1	3,735	0.03%
2018/10/05	2	26.45	0	0.00	26.55	2	3,965	0.05%
2018/09/25	4	26.35	9	26.76	26.75	-5	4,016	-0.12%
2018/09/21	0	0.00	5	26.40	26.40	-5	4,047	-0.12%
2018/09/19	1	26.35	4	26.99	26.80	-3	4,099	-0.07%
2018/09/17	2	27.60	4	27.70	27.20	-2	4,179	-0.05%
2018/09/13	0	0.00	2	26.75	26.40	-2	4,298	-0.05%
2018/09/12	2	26.40	0	0.00	26.40	2	4,461	0.04%
2018/09/11	3	26.20	1	27.05	26.75	2	4,527	0.04%
2018/09/10	6	25.94	0	0.00	25.60	6	4,559	0.13%
2018/09/06	2	28.35	0	0.00	27.95	2	5,046	0.04%
2018/09/05	0	0.00	10	28.00	28.25	-10	5,163	-0.19%
2018/09/04	0	0.00	3	27.55	27.75	-3	5,179	-0.06%
2018/08/31	6	27.79	5	28.10	27.95	1	5,279	0.02%
2018/08/30	16	27.85	10	27.60	27.60	6	5,290	0.11%
2018/08/29	5	28.20	4	28.30	28.20	1	5,335	0.02%
2018/08/28	2	29.25	2	29.05	28.70	0	5,308	0.00%
2018/08/27	2	28.70	0	0.00	28.50	2	5,183	0.04%
2018/08/24	5	27.65	5	28.15	28.50	0	5,206	0.00%
2018/08/23	0	0.00	2	28.30	28.15	-2	5,347	-0.04%
2018/08/20	0	0.00	7	28.40	28.20	-7	5,783	-0.12%
2018/08/15	3	27.37	5	27.82	28.15	-2	5,770	-0.03%
2018/08/14	1	27.20	19	27.45	27.90	-18	5,812	-0.31%
2018/08/13	13	26.80	5	27.05	26.30	8	5,798	0.14%
2018/08/10	19	28.47	0	0.00	28.25	19	5,696	0.33%
2018/08/09	23	28.72	14	28.77	29.25	9	5,706	0.16%
2018/08/08	26	29.53	23	28.74	28.70	3	5,648	0.05%
2018/08/03	10	29.78	11	30.30	30.25	-1	5,528	-0.02%
2018/08/02	2	29.10	4	28.80	29.75	-2	5,409	-0.04%
2018/08/01	7	29.56	1	29.85	29.15	6	5,353	0.11%
2018/07/31	1	29.25	5	29.40	29.80	-4	5,296	-0.08%
2018/07/30	15	29.77	19	29.81	28.95	-4	5,267	-0.08%
2018/07/27	22	29.84	6	30.18	30.00	16	5,160	0.31%
2018/07/26	4	29.33	5	29.38	29.75	-1	4,963	-0.02%
2018/07/25	2	29.05	1	28.90	28.50	1	4,865	0.02%
2018/07/23	0	0.00	9	27.57	27.20	-9	4,771	-0.19%
2018/07/20	10	28.31	7	28.50	28.00	3	4,774	0.06%
2018/07/19	5	28.10	12	28.71	28.10	-7	4,740	-0.15%
2018/07/18	36	29.01	50	29.33	28.80	-14	4,706	-0.30%
2018/07/17	20	29.45	0	0.00	29.20	20	4,671	0.43%
2018/07/16	18	30.15	11	30.45	30.70	7	4,591	0.15%
2018/07/13	2	29.03	18	29.30	29.35	-16	4,243	-0.38%
2018/07/09	2	26.55	0	0.00	26.90	2	4,027	0.05%
2018/07/05	3	26.68	5	25.75	25.70	-2	4,005	-0.05%
2018/07/03	2	27.33	5	27.97	27.05	-3	3,965	-0.08%
2018/07/02	4	26.88	1	27.15	26.80	3	3,909	0.08%
2018/06/29	6	27.37	5	27.45	27.45	1	3,868	0.03%
2018/06/28	8	27.95	0	0.00	27.70	8	3,849	0.21%
2018/06/27	16	28.16	4	28.65	27.85	12	3,826	0.31%
2018/06/26	2	26.83	2	27.90	27.85	0	3,773	0.00%
2018/06/25	1	27.30	13	28.03	27.25	-12	3,717	-0.32%
2018/06/22	3	29.68	3	29.92	29.60	0	3,627	0.00%
2018/06/21	19	30.06	10	30.23	30.80	9	3,558	0.25%
2018/06/20	3	27.85	10	28.19	28.60	-7	3,388	-0.21%
2018/06/19	12	29.79	5	29.58	29.05	7	3,308	0.21%
2018/06/15	36	30.98	15	30.75	30.60	21	3,237	0.65%
2018/06/14	29	30.46	22.2	30.73	30.60	6.9	3,094	0.22%
2018/06/13	11	28.13	10	28.30	28.80	1	2,682	0.04%
2018/06/12	0	0.00	1	27.60	27.20	-1	2,561	-0.04%
2018/06/11	6	28.04	6	27.90	27.90	0	2,497	0.00%
2018/06/08	3	27.85	4	27.81	28.15	-1	2,393	-0.04%
2018/06/07	1	27.80	20	28.40	28.10	-19	2,365	-0.80%
2018/06/06	5	28.42	3	28.33	27.95	2	2,328	0.09%
2018/06/05	1	28.00	11	27.72	27.75	-10	2,245	-0.45%
2018/06/04	5	27.73	2	27.80	27.70	3	2,196	0.14%
2018/06/01	0	0.00	4	27.30	27.40	-4	2,120	-0.19%
2018/05/31	17	27.70	25	28.80	27.40	-8	2,054	-0.39%
2018/05/30	16	28.04	23	27.57	28.40	-7	1,855	-0.38%
2018/05/29	6	27.44	6	27.72	27.15	0	1,654	0.00%
2018/05/28	3	26.80	8	26.70	27.00	-5	1,494	-0.33%
2018/05/25	9	25.53	0	0.00	25.65	9	1,343	0.67%
2018/05/24	0	0.00	2	25.15	25.10	-2	1,311	-0.15%
2018/05/23	1	24.80	14	24.81	25.15	-13	1,301	-1.00%
2018/05/22	37	25.82	24	25.54	25.00	13	1,268	1.03%
2018/05/21	0	0.00	2	25.20	24.80	-2	1,168	-0.17%
2018/05/18	1	24.90	0	0.00	24.70	1	1,113	0.09%
2018/05/17	9	24.59	4	24.33	25.10	5	1,078	0.46%
2018/05/16	2	24.20	0	0.00	24.05	2	973	0.21%
2018/05/15	12	24.20	0	0.00	24.25	12	959	1.25%
2018/05/14	9	24.58	28	24.45	24.05	-19	941	-2.02%
2018/05/09	0	0.00	2	23.65	23.80	-2	857	-0.23%
2018/05/07	4	23.15	0	0.00	23.40	4	838	0.48%
2018/05/04	0	0.00	2	22.35	22.20	-2	824	-0.24%
2018/05/02	0	0.00	2	23.05	23.10	-2	814	-0.25%
2018/04/27	6	23.10	6	23.20	23.30	0	825	0.00%
2018/04/23	6	23.49	2	23.40	23.55	4	727	0.55%
2018/04/19	1	22.90	14	22.95	22.90	-13	672	-1.93%
2018/04/18	0	0.00	3	23.30	22.75	-3	672	-0.45%
2018/04/17	0	0.00	6	23.20	23.15	-6	664	-0.90%
2018/04/16	6	22.85	6	23.00	23.00	0	650	0.00%
2018/04/13	17	23.28	0	0.00	23.15	17	647	2.63%
2018/04/12	0	0.00	2	22.50	23.00	-2	622	-0.32%
2018/04/02	0	0.00	0.1	21.80	21.80	-0.1	657	-0.01%
2018/03/31	0	0.00	3	22.10	21.70	-3	660	-0.45%
2018/03/30	0	0.00	5	21.50	21.95	-5	651	-0.77%
2018/03/21	0	0.00	2	21.70	21.65	-2	664	-0.30%
2018/03/15	0	0.00	1	21.90	21.85	-1	635	-0.16%
2018/03/13	0	0.00	1	22.15	21.70	-1	632	-0.16%
2018/02/07	5	20.45	0	0.00	20.65	5	692	0.72%
2018/02/05	0	0.00	2	21.40	21.45	-2	743	-0.27%
2018/02/02	0	0.00	3	21.80	21.70	-3	768	-0.39%
2018/02/01	0	0.00	100	21.17	21.10	-100	757	-13.20%
2018/01/29	0	0.00	5	21.20	21.20	-5	777	-0.64%
2018/01/25	8	21.33	3	21.05	21.15	5	803	0.62%
2018/01/24	0	0.00	2	21.25	21.25	-2	851	-0.23%
2018/01/23	5	22.04	0	0.00	21.55	5	895	0.56%
2018/01/22	0	0.00	5	21.55	21.60	-5	896	-0.56%
2018/01/12	2	21.45	0	0.00	21.50	2	1,052	0.19%
2018/01/11	1	21.35	0	0.00	21.30	1	1,062	0.09%
2018/01/10	0	0.00	12	21.83	21.40	-12	1,069	-1.12%
2018/01/08	0	0.00	1	22.10	22.10	-1	1,118	-0.09%