中天 (4128)-元大-大益券商分點個股進出

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
41.95
漲跌
▲1.15
漲幅
+2.82%
成交量
1,539張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/26	1	40.55	0	0.00	40.80	1	1,684	0.06%
2024/04/24	1	40.95	0	0.00	41.10	1	1,690	0.06%
2024/04/22	1	40.45	0	0.00	40.30	1	1,691	0.06%
2024/04/19	1	40.35	0	0.00	39.60	1	1,665	0.06%
2024/04/17	1	41.55	0	0.00	41.50	1	1,606	0.06%
2024/04/16	6	42.01	0	0.00	41.65	6	1,600	0.37%
2024/04/15	2	43.98	0	0.00	43.65	2	1,576	0.13%
2024/04/12	6	44.74	6	44.90	44.85	0	1,567	0.00%
2024/04/10	0	0.00	2	45.50	45.35	-2	1,572	-0.13%
2024/04/02	1	44.75	1	45.00	44.70	0	1,556	0.00%
2024/04/01	2	44.83	0	0.00	44.75	2	1,577	0.13%
2024/03/27	6	45.20	1	45.15	44.80	5	1,573	0.32%
2024/03/21	0	0.00	1	44.25	44.10	-1	1,562	-0.06%
2024/03/19	0.4	43.25	0	0.00	43.05	0.4	1,547	0.03%
2024/03/15	1	43.95	1	44.05	43.90	0	1,535	0.00%
2024/03/13	0	0.00	0	44.20	44.25	0	1,515	0.00%
2024/03/12	0	0.00	1	45.25	45.00	-1	1,492	-0.07%
2024/03/11	1	45.60	0	45.35	45.20	1	1,497	0.07%
2024/03/08	5.4	46.97	0	0.00	45.50	5.4	1,514	0.35%
2024/03/07	3.2	48.25	9.2	45.10	48.85	-6	1,426	-0.42%
2024/03/04	0	0.00	6	45.15	45.10	-6	1,256	-0.48%
2024/03/01	0	0.00	2	46.10	45.75	-2	1,262	-0.16%
2024/02/29	0	0.00	3	46.38	46.45	-3	1,334	-0.22%
2024/02/27	21	46.54	3.1	46.52	46.25	18	1,347	1.33%
2024/02/21	2	47.30	0	0.00	47.10	2	1,464	0.14%
2024/02/19	2	47.00	0	0.00	47.05	2	1,580	0.13%
2024/02/16	0	0.00	0	46.65	46.90	0	1,643	0.00%
2024/01/31	0.1	46.60	0	0.00	46.45	0.1	3,603	0.00%
2024/01/30	0.1	47.00	0	0.00	46.60	0.1	3,816	0.00%
2024/01/25	0.1	47.65	0	0.00	47.60	0.1	3,832	0.00%
2024/01/22	0	0.00	0	48.50	48.40	0	3,919	0.00%
2024/01/17	4	47.85	0	0.00	46.95	4	4,107	0.10%
2024/01/12	0.1	48.80	0	0.00	48.50	0.1	4,299	0.00%
2024/01/11	0.3	48.70	0	0.00	48.80	0.3	4,537	0.01%
2024/01/10	0.1	48.45	0	0.00	48.90	0.1	4,536	0.00%
2024/01/08	0.1	49.80	0	0.00	49.30	0.1	4,532	0.00%
2024/01/04	0	49.60	0	0.00	49.50	0	4,527	0.00%
2024/01/03	1	50.70	0	0.00	50.60	1	4,505	0.02%
2024/01/02	0.1	50.30	0	0.00	50.20	0.1	4,494	0.00%
2023/12/29	0.1	50.50	0	0.00	50.50	0.1	4,493	0.00%
2023/12/28	0.3	50.40	0	0.00	50.30	0.3	4,494	0.01%
2023/12/27	0	0.00	1.1	51.29	50.70	-1.1	4,486	-0.02%
2023/12/26	0	0.00	1	50.99	50.80	-1	4,461	-0.02%
2023/12/22	0	50.10	0	0.00	50.40	0	4,433	0.00%
2023/12/21	1	49.70	0	0.00	49.75	1	4,437	0.02%
2023/12/20	0	50.10	0	0.00	49.60	0	4,433	0.00%
2023/12/19	1.1	49.50	2	49.48	49.50	-0.9	4,415	-0.02%
2023/12/18	1	50.20	0	0.00	50.10	1	4,396	0.02%
2023/12/15	0	0.00	5	50.48	50.60	-5	4,394	-0.11%
2023/12/14	2.1	50.89	0	0.00	50.20	2.1	4,406	0.05%
2023/12/07	1	51.00	0.1	51.10	50.60	1	4,407	0.02%
2023/12/06	1.1	50.31	1	51.10	50.60	0.1	4,406	0.00%
2023/12/04	0	52.30	0	0.00	52.20	0	4,351	0.00%
2023/12/01	3	52.70	2	52.85	52.30	1	4,337	0.02%
2023/11/28	0.1	52.30	10	52.51	52.00	-10	4,306	-0.23%
2023/11/27	3	52.80	0.1	53.90	52.50	3	4,301	0.07%
2023/11/23	14	52.34	5	52.48	52.50	9	4,238	0.21%
2023/11/22	0.1	51.81	1	52.30	51.60	-0.9	4,203	-0.02%
2023/11/21	3	51.60	0	0.00	52.00	3	4,163	0.07%
2023/11/20	0	51.80	0	0.00	51.70	0	4,131	0.00%
2023/11/17	1	51.70	0	0.00	51.40	1	4,111	0.02%
2023/11/16	1	52.20	1	53.70	52.10	0	4,060	0.00%
2023/11/15	4	53.05	2	52.85	52.60	2	3,995	0.05%
2023/11/14	6.1	53.26	6	53.88	52.60	0.1	3,935	0.00%
2023/11/13	6	56.00	5	55.40	55.20	1	3,785	0.03%
2023/11/10	11	59.65	23.1	59.61	56.60	-12.1	3,606	-0.34%
2023/11/09	4	56.85	3	56.33	56.10	1	2,686	0.04%
2023/11/08	13	56.32	11.1	56.91	57.20	1.9	2,573	0.07%
2023/11/07	1	54.90	8.3	54.44	55.60	-7.3	2,020	-0.36%
2023/11/06	9	50.31	8	50.65	50.60	1	1,810	0.06%
2023/11/03	5.1	50.62	4	51.28	50.10	1.1	1,806	0.06%
2023/11/02	2	51.00	0	0.00	50.60	2	1,795	0.11%
2023/11/01	3	50.80	1	51.10	50.80	2	1,789	0.11%
2023/10/31	1	51.70	1	53.00	51.30	0	1,784	0.00%
2023/10/30	4	53.35	2	53.05	52.40	2	1,773	0.11%
2023/10/27	5	52.88	9.7	53.58	53.80	-4.7	1,731	-0.27%
2023/10/26	4	52.40	2.1	52.64	51.90	1.9	1,644	0.12%
2023/10/25	2	52.70	5	53.62	52.50	-3	1,608	-0.19%
2023/10/24	5	52.38	3	52.53	52.70	2	1,547	0.13%
2023/10/23	4	50.93	10.1	51.76	51.70	-6.1	1,488	-0.41%
2023/10/20	9.1	50.49	2	51.10	49.90	7.1	1,440	0.49%
2023/10/19	10	51.67	23.3	51.99	51.50	-13.3	1,375	-0.97%
2023/10/17	2	49.33	1	48.90	48.60	1	1,163	0.09%
2023/10/16	0	0.00	4	49.48	49.60	-4	1,194	-0.33%
2023/09/25	2	49.30	0	0.00	49.35	2	1,422	0.14%
2023/09/20	2.2	50.24	1	50.80	49.80	1.2	1,500	0.08%
2023/09/19	4.1	50.48	1	50.50	50.30	3.1	1,568	0.20%
2023/09/18	1	51.90	0	0.00	51.90	1	1,562	0.06%
2023/09/15	0	0.00	0.2	51.90	51.70	-0.2	1,575	-0.01%
2023/09/14	0	0.00	5.1	51.20	51.30	-5.1	1,567	-0.33%
2023/09/13	0	0.00	1	50.50	50.50	-1	1,565	-0.06%
2023/09/11	0	0.00	2	49.50	49.45	-2	1,669	-0.12%
2023/09/08	0.6	48.90	0	0.00	49.10	0.6	1,684	0.04%
2023/09/06	0.1	49.40	0	0.00	48.90	0.1	1,711	0.01%
2023/09/05	3.2	49.35	0	0.00	49.40	3.2	1,726	0.18%
2023/09/04	0	0.00	1	50.70	50.70	-1	1,734	-0.06%
2023/08/31	0	0.00	0	51.10	51.10	0	1,745	0.00%
2023/08/30	10	49.65	0.3	51.00	51.10	9.7	1,735	0.56%
2023/08/29	0	0.00	0.2	48.86	49.60	-0.2	1,761	-0.01%
2023/08/28	0.4	47.83	0	0.00	48.10	0.4	1,759	0.02%
2023/08/25	1	48.35	0	0.00	48.15	1	1,774	0.06%
2023/08/24	0.4	47.65	0	0.00	47.80	0.4	1,775	0.02%
2023/08/23	1	48.00	0	0.00	47.90	1	1,780	0.06%
2023/08/22	0	0.00	1	48.80	48.15	-1	1,804	-0.06%
2023/08/21	0.5	48.95	1	48.90	48.90	-0.5	1,828	-0.03%
2023/08/18	0.2	48.57	0	0.00	48.50	0.2	1,844	0.01%
2023/08/17	0.1	49.10	40	49.05	49.15	-39.9	1,849	-2.16%
2023/08/16	0	0.00	0.3	49.87	49.50	-0.3	1,869	-0.01%
2023/08/15	0	0.00	0	49.00	48.95	0	1,872	0.00%
2023/08/14	0.3	46.97	0	0.00	47.30	0.3	1,884	0.02%
2023/08/10	0	51.00	0	50.90	50.70	0	1,845	0.00%
2023/08/09	4	51.00	0	0.00	50.90	4	1,859	0.22%
2023/08/08	2	51.30	0	0.00	51.00	2	1,900	0.11%
2023/08/04	0	0.00	0	52.70	52.70	0	1,915	0.00%
2023/08/01	1	52.50	0	0.00	52.60	1	1,900	0.05%
2023/07/31	0	53.30	2	52.75	52.60	-2	1,906	-0.10%
2023/07/28	3.1	53.00	0	0.00	53.10	3.1	1,906	0.16%
2023/07/27	0	0.00	2	53.50	53.50	-2	1,902	-0.11%
2023/07/26	3	53.33	0	0.00	53.40	3	1,925	0.16%
2023/07/25	5	54.44	1	54.90	54.30	4	1,938	0.21%
2023/07/24	1	54.10	0	0.00	54.10	1	1,949	0.05%
2023/07/21	1	55.00	0	0.00	54.50	1	1,970	0.05%
2023/07/19	3.1	55.61	3	56.10	55.80	0.1	2,009	0.00%
2023/07/18	1	56.70	0	0.00	55.60	1	2,052	0.05%
2023/07/17	1	57.30	0.2	57.22	57.20	0.8	2,118	0.04%
2023/07/13	5.1	54.09	0	0.00	53.80	5.1	2,157	0.23%
2023/07/12	2	56.50	0	0.00	55.50	2	2,128	0.09%
2023/07/07	1	56.50	2	56.60	56.50	-1	2,368	-0.04%
2023/07/05	0	0.00	1	57.40	57.00	-1	2,435	-0.04%
2023/07/04	2	56.90	1	57.00	56.80	1	2,466	0.04%
2023/07/03	0.2	57.26	0	0.00	57.10	0.2	2,527	0.01%
2023/06/30	1	58.20	0	0.00	57.80	1	2,543	0.04%
2023/06/29	0	0.00	0	59.00	59.30	0	2,589	0.00%
2023/06/27	1	58.90	1.1	59.86	58.80	-0.1	2,671	0.00%
2023/06/26	0	56.30	1	57.20	57.50	-1	2,643	-0.04%
2023/06/21	2.1	56.73	0	0.00	56.40	2.1	2,693	0.08%
2023/06/20	0	0.00	1	57.21	57.40	-1	2,708	-0.04%
2023/06/16	2	57.30	2.1	57.79	57.50	-0.1	2,736	0.00%
2023/06/15	1	60.60	0	0.00	61.30	1	2,689	0.04%
2023/06/14	1	61.40	1	61.90	61.40	0	2,654	0.00%
2023/06/13	4	61.13	0	0.00	61.20	4	2,683	0.15%
2023/06/09	1	60.50	4	60.60	60.70	-3	2,723	-0.11%
2023/06/08	1	59.70	0	0.00	59.50	1	2,748	0.04%
2023/06/07	1	60.50	4	60.73	60.40	-3	2,795	-0.11%
2023/06/06	0	0.00	1	60.60	60.40	-1	2,803	-0.04%
2023/06/02	4	60.90	3.1	60.39	60.10	0.9	2,849	0.03%
2023/06/01	1	59.00	0	0.00	59.10	1	2,866	0.03%
2023/05/31	0	0.00	3	58.90	59.10	-3	2,888	-0.10%
2023/05/29	5	58.42	1	58.20	58.10	4	2,929	0.14%
2023/05/26	7	57.67	2	58.00	57.50	5	2,976	0.17%
2023/05/25	0	58.60	0	0.00	58.40	0	2,976	0.00%
2023/05/24	2	59.00	0	0.00	59.20	2	2,996	0.07%
2023/05/23	0.1	59.80	0	0.00	59.90	0.1	3,017	0.00%
2023/05/22	0	0.00	1	60.00	59.40	-1	3,296	-0.03%
2023/05/19	2	59.15	1	59.10	59.20	1	3,296	0.03%
2023/05/18	2	59.85	0	0.00	59.50	2	3,313	0.06%
2023/05/17	1	60.70	1	61.60	60.30	0	3,309	0.00%
2023/05/16	0	0.00	0.1	60.60	60.80	-0.1	3,310	0.00%
2023/05/12	2.1	59.50	1	59.80	59.80	1.1	3,389	0.03%
2023/05/11	0	60.80	0.2	61.10	60.80	-0.2	3,503	-0.01%
2023/05/10	0.1	61.80	0	0.00	61.80	0.1	3,796	0.00%
2023/05/09	0	61.80	0	0.00	61.50	0	3,909	0.00%
2023/05/08	3	62.00	10	62.10	61.90	-7	3,974	-0.18%
2023/05/05	0	62.70	0	0.00	62.50	0	4,033	0.00%
2023/05/04	1	63.40	0	0.00	63.40	1	4,069	0.02%
2023/05/03	2	63.40	1	63.40	63.10	1	4,143	0.02%
2023/05/02	0	0.00	1	64.10	63.70	-1	4,307	-0.02%
2023/04/28	1	62.70	0	0.00	62.70	1	4,313	0.02%
2023/04/27	0	0.00	0	61.40	61.50	0	4,333	0.00%
2023/04/26	1	61.29	1	61.00	61.20	0	4,372	0.00%
2023/04/25	5	61.60	1	62.29	61.50	4	4,373	0.09%
2023/04/24	0	63.55	0	0.00	63.40	0	4,427	0.00%
2023/04/21	4.1	63.88	0	0.00	63.40	4.1	4,456	0.09%
2023/04/20	6	66.58	1	67.20	65.30	5	4,421	0.11%
2023/04/19	3	66.60	0	0.00	67.10	3	4,372	0.07%
2023/04/18	3	66.30	5	66.76	66.60	-2	4,353	-0.05%
2023/04/17	1	66.30	3.6	66.50	66.50	-2.6	4,346	-0.06%
2023/04/14	12	67.53	1	68.10	66.70	11	4,351	0.25%
2023/04/13	19	69.52	26	68.42	68.00	-7	4,291	-0.16%
2023/04/12	0	0.00	4	66.98	67.20	-4	4,224	-0.09%
2023/04/11	0	65.90	0	0.00	66.00	0	4,390	0.00%
2023/04/10	5	66.14	0	0.00	65.50	5	4,493	0.11%
2023/04/07	2	67.45	2	67.80	67.70	0	4,516	0.00%
2023/04/06	1	67.50	3	67.93	67.50	-2	4,651	-0.04%
2023/03/31	2	66.40	0	0.00	66.60	2	4,892	0.04%
2023/03/30	0.3	67.10	0	67.00	67.20	0.3	5,157	0.01%
2023/03/29	1	66.50	4.1	66.95	67.00	-3.1	5,127	-0.06%
2023/03/28	0	0.00	0.1	66.90	65.30	-0.1	5,124	0.00%
2023/03/27	3	66.20	8.1	66.31	66.40	-5.1	5,107	-0.10%
2023/03/24	0.3	65.20	1.1	66.11	66.10	-0.8	5,127	-0.02%
2023/03/23	6	64.68	1.1	64.34	64.30	5	5,119	0.10%
2023/03/21	0	0.00	2.3	63.45	63.50	-2.3	5,222	-0.04%
2023/03/20	0.3	62.80	0.1	63.00	63.00	0.2	5,253	0.00%
2023/03/17	0	0.00	0.1	62.70	62.50	-0.1	5,325	0.00%
2023/03/16	5.1	61.80	0	0.00	61.60	5.1	5,386	0.09%
2023/03/15	2	62.70	0	0.00	63.00	2	5,551	0.04%
2023/03/14	1	63.80	1	63.90	62.30	0	5,886	0.00%
2023/03/13	1.3	62.37	1.3	62.37	63.00	0	5,937	0.00%
2023/03/10	14.1	64.37	0	0.00	63.70	14.1	6,053	0.23%
2023/03/09	3	65.40	0	0.00	65.60	3	6,128	0.05%
2023/03/08	1.1	65.21	0	0.00	65.10	1.1	6,198	0.02%
2023/03/07	1	65.60	1	65.50	65.30	0	6,366	0.00%
2023/03/06	12.1	64.71	12.8	66.43	66.00	-0.7	6,677	-0.01%
2023/03/02	0	0.00	1.5	66.32	66.70	-1.5	7,639	-0.02%
2023/03/01	1.1	64.45	2	65.45	65.00	-0.9	7,998	-0.01%
2023/02/24	0.5	64.93	0	0.00	64.80	0.5	8,191	0.01%
2023/02/22	0.1	65.63	0	0.00	65.50	0.1	8,564	0.00%
2023/02/21	0.2	66.75	0	0.00	66.50	0.2	8,635	0.00%
2023/02/20	22	68.86	9	69.23	67.00	13	8,670	0.15%
2023/02/17	1	66.90	2	67.05	66.90	-1	8,416	-0.01%
2023/02/16	1	66.50	3.1	66.85	67.10	-2.1	8,450	-0.02%
2023/02/15	3.1	65.86	0.1	66.60	65.90	3	8,608	0.04%
2023/02/14	0.1	66.20	3	66.27	65.70	-3	8,680	-0.03%
2023/02/13	4	67.60	1	66.60	66.50	3	8,683	0.03%
2023/02/10	1	66.90	1	66.90	67.40	0	8,727	0.00%
2023/02/09	5	68.70	2.2	68.28	66.70	2.8	8,735	0.03%
2023/02/08	37	69.55	38.1	70.08	68.60	-1.1	8,625	-0.01%
2023/02/07	12	67.33	20	67.47	67.80	-8	8,363	-0.10%
2023/02/06	3	66.50	10	66.78	66.50	-7	8,295	-0.08%
2023/02/03	2	66.75	3	66.97	65.70	-1	8,290	-0.01%
2023/02/02	1	66.20	1	66.70	66.00	0	8,264	0.00%
2023/02/01	3	65.73	1	65.30	65.20	2	8,299	0.02%
2023/01/31	8	65.94	11	65.92	66.30	-3	8,372	-0.04%
2023/01/30	0	63.30	0	0.00	63.30	0	8,289	0.00%
2023/01/17	1	62.30	0	0.00	62.50	1	8,348	0.01%
2023/01/16	2	61.30	5	61.28	62.50	-3	8,342	-0.04%
2023/01/13	0	60.10	1	60.10	60.30	-1	8,362	-0.01%
2023/01/12	9	60.52	4	61.55	59.80	5	8,420	0.06%
2023/01/11	1	62.10	0	0.00	62.50	1	8,387	0.01%
2023/01/10	4	62.20	0	0.00	61.90	4	8,421	0.05%
2023/01/09	0	0.00	2	63.05	63.00	-2	8,502	-0.02%
2023/01/06	1	61.60	1	62.40	61.70	0	8,582	0.00%
2023/01/04	7	61.81	3	61.83	61.50	4	8,763	0.05%
2023/01/03	0	62.10	1	62.10	62.10	-1	8,892	-0.01%
2022/12/30	12	62.78	10	62.68	62.20	2	9,006	0.02%
2022/12/29	13	63.36	9	62.46	62.40	4	9,230	0.04%
2022/12/28	6	66.12	8	66.84	65.40	-2	9,152	-0.02%
2022/12/27	1	65.40	2	65.50	66.20	-1	9,148	-0.01%
2022/12/26	12	67.12	17	67.02	66.10	-5	9,229	-0.05%
2022/12/23	20	66.38	26	66.42	66.80	-6	9,235	-0.06%
2022/12/22	24	67.46	15	66.77	68.30	9	9,348	0.10%
2022/12/21	2	62.25	9	62.20	62.10	-7	9,231	-0.08%
2022/12/20	9	61.72	0	0.00	61.00	9	9,469	0.10%
2022/12/19	2	62.95	2	62.95	63.00	0	9,692	0.00%
2022/12/16	1	63.40	1	63.60	62.50	0	9,929	0.00%
2022/12/15	1	63.80	1	64.50	63.80	0	10,147	0.00%
2022/12/14	7.2	63.94	7	64.06	65.60	0.2	10,264	0.00%
2022/12/13	2	66.20	0	0.00	64.70	2	10,296	0.02%
2022/12/12	2	64.75	2	65.50	65.00	0	10,600	0.00%
2022/12/09	2	65.75	4	65.80	65.50	-2	10,788	-0.02%
2022/12/08	3	65.97	0	0.00	66.00	3	11,454	0.03%
2022/12/07	2	65.15	6	66.47	66.80	-4	11,995	-0.03%
2022/12/06	9	70.11	7	70.06	66.60	2	12,079	0.02%
2022/12/05	1	70.20	6	70.12	70.10	-5	12,241	-0.04%
2022/12/02	5	70.14	6	70.55	69.80	-1	12,648	-0.01%
2022/12/01	6	69.33	5	69.64	69.40	1	12,989	0.01%
2022/11/30	5	68.56	16	68.93	68.40	-11	13,427	-0.08%
2022/11/29	15	68.70	12	68.56	68.40	3	13,697	0.02%
2022/11/28	22	71.02	12	70.43	70.20	10	14,043	0.07%
2022/11/25	18.1	71.13	12	71.40	69.20	6.1	14,286	0.04%
2022/11/24	6	70.02	22	70.59	71.00	-16	14,771	-0.11%
2022/11/23	25	68.54	15	68.72	69.90	10	14,700	0.07%
2022/11/22	4	66.00	4	63.55	63.60	0	15,203	0.00%
2022/11/21	6	65.98	17.1	66.78	66.60	-11.1	16,043	-0.07%
2022/11/18	19.1	63.73	9	63.82	64.50	10	16,566	0.06%
2022/11/17	0	0.00	1	61.50	60.80	-1	17,835	-0.01%
2022/11/16	0	0.00	0	60.40	60.40	0	17,948	0.00%
2022/11/15	1	59.10	0	0.00	58.70	1	17,905	0.01%
2022/11/14	2	58.95	0	0.00	58.80	2	17,951	0.01%
2022/11/11	6	60.33	6	60.18	59.40	0	17,900	0.00%
2022/11/10	24	59.15	23	57.92	57.90	1	17,722	0.01%
2022/11/08	1	59.20	1	58.30	57.60	0	17,639	0.00%
2022/11/07	0	0.00	0	57.60	57.60	0	17,575	0.00%
2022/11/04	1	57.40	1	57.00	57.00	0	17,521	0.00%
2022/11/03	2	56.55	1	56.80	56.70	1	17,492	0.01%
2022/11/02	2	56.00	1	56.10	56.30	1	17,450	0.01%
2022/11/01	0	0.00	0	55.60	55.50	0	17,427	0.00%
2022/10/31	0	0.00	0	54.60	54.20	0	17,375	0.00%
2022/10/28	4	55.77	4	53.70	53.70	0	17,359	0.00%
2022/10/27	11	55.75	10	55.91	56.00	1	17,309	0.01%
2022/10/26	2	52.75	4	53.05	53.60	-2	17,200	-0.01%
2022/10/25	2	53.65	1	53.60	53.30	1	17,135	0.01%
2022/10/24	1	55.60	1	56.00	54.50	0	17,089	0.00%
2022/10/21	2	55.90	2	55.20	54.60	0	17,105	0.00%
2022/10/20	1	56.90	1.1	56.86	56.90	-0.1	17,106	0.00%
2022/10/19	4	58.80	4	58.50	57.70	0	17,309	0.00%
2022/10/18	1	60.20	0	0.00	58.30	1	17,548	0.01%
2022/10/17	1	58.40	2	59.40	59.40	-1	17,544	-0.01%
2022/10/14	3	60.37	4	60.70	60.30	-1	17,488	-0.01%
2022/10/13	1	61.40	1	59.20	58.50	0	17,399	0.00%
2022/10/12	1	61.30	1	61.80	61.90	0	17,264	0.00%
2022/10/11	3	61.63	0	0.00	61.20	3	17,202	0.02%
2022/10/07	3	65.67	3	64.87	64.50	0	17,091	0.00%
2022/10/06	4	66.37	4	65.78	65.70	0	16,958	0.00%
2022/10/05	4	63.73	5	63.94	64.00	-1	16,676	-0.01%
2022/10/04	7	63.97	9	63.97	63.20	-2	16,576	-0.01%
2022/10/03	6	64.73	7	64.16	62.20	-1	16,489	-0.01%
2022/09/30	11	65.24	4	65.48	66.30	7	16,331	0.04%
2022/09/29	30	67.48	26.2	67.30	67.40	3.9	16,183	0.02%
2022/09/28	5	65.24	3	65.97	63.50	2	15,839	0.01%
2022/09/27	2	67.40	6	67.87	67.90	-4	15,761	-0.03%
2022/09/26	25	68.36	18	66.90	66.10	7	15,554	0.05%
2022/09/23	50	71.73	44	71.05	71.70	6	15,327	0.04%
2022/09/22	10	71.78	7	72.80	71.70	3	15,214	0.02%
2022/09/21	4	71.90	1	71.70	71.30	3	15,041	0.02%
2022/09/20	5	72.66	3	72.30	72.00	2	15,145	0.01%
2022/09/19	4	72.18	7	72.26	73.00	-3	15,289	-0.02%
2022/09/16	15.2	75.71	13	75.57	75.00	2.2	15,257	0.01%
2022/09/15	27	77.84	26	77.83	75.50	1	15,079	0.01%
2022/09/14	36.1	79.79	39.2	79.24	79.00	-3.1	14,425	-0.02%
2022/09/13	7	78.47	24	78.69	77.90	-17	13,928	-0.12%
2022/09/12	19	77.75	17	78.72	79.30	2	13,768	0.01%
2022/09/08	31	76.53	8.7	77.47	78.00	22.3	13,355	0.17%
2022/09/07	16	74.85	17	74.98	76.60	-1	13,042	-0.01%
2022/09/06	12	73.82	11.2	72.25	74.00	0.8	12,614	0.01%
2022/09/05	5	78.86	8.2	75.58	74.50	-3.2	12,050	-0.03%
2022/09/02	16	78.67	20	78.12	78.20	-4	11,715	-0.03%
2022/09/01	20	78.97	27.2	79.12	78.40	-7.2	11,186	-0.06%
2022/08/31	40	78.58	52.6	79.12	78.30	-12.5	10,653	-0.12%
2022/08/30	21.1	74.23	25.1	74.14	75.00	-3.9	9,644	-0.04%
2022/08/29	53.2	76.07	25.4	74.88	73.50	27.7	9,178	0.30%
2022/08/26	33	74.05	35.2	74.57	75.30	-2.2	8,278	-0.03%
2022/08/25	26	70.28	25	70.42	70.30	1	7,230	0.01%
2022/08/24	30	70.23	38	70.91	69.70	-8	6,446	-0.12%
2022/08/23	5	67.20	2	67.20	67.20	3	4,992	0.06%
2022/08/22	0	0.00	15	61.10	61.10	-15	4,769	-0.31%
2022/08/19	2	54.80	5.4	55.19	55.60	-3.4	4,735	-0.07%
2022/08/18	0.1	53.40	0.1	53.70	53.50	-0.1	4,666	0.00%
2022/08/16	0	0.00	1	54.10	53.60	-1	4,636	-0.02%
2022/08/15	6	52.90	5	53.36	53.40	1	4,607	0.02%
2022/08/12	3	53.80	1	53.40	53.20	2	4,586	0.04%
2022/08/11	0.1	53.10	0	0.00	53.00	0.1	4,552	0.00%
2022/08/10	0	54.10	0	0.00	53.00	0	4,541	0.00%
2022/08/09	2	53.70	1	53.90	53.60	1	4,514	0.02%
2022/08/08	7.1	53.80	3.2	53.89	54.00	3.8	4,511	0.08%
2022/08/05	1	55.50	1	55.70	55.50	0	4,493	0.00%
2022/08/04	0	0.00	4	54.90	54.90	-4	4,509	-0.09%
2022/08/02	3	56.80	0	0.00	56.20	3	4,480	0.07%
2022/08/01	2	57.95	4	57.88	57.30	-2	4,439	-0.05%
2022/07/29	6	58.98	7.1	58.54	58.40	-1.1	4,418	-0.02%
2022/07/28	8	58.59	11	58.85	58.50	-3	4,376	-0.07%
2022/07/27	18.1	57.61	14	57.97	57.90	4.1	4,327	0.09%
2022/07/26	17.2	59.17	18	59.20	58.50	-0.9	4,336	-0.02%
2022/07/25	18	60.04	15	60.27	58.90	3	4,056	0.07%
2022/07/22	6	56.47	12	56.28	57.30	-6	3,749	-0.16%
2022/07/21	10	55.62	4	55.38	56.00	6	3,712	0.16%
2022/07/20	3.1	53.80	5	53.98	54.00	-1.9	3,681	-0.05%
2022/07/19	4	53.43	3	53.93	52.80	1	3,733	0.03%
2022/07/18	2	51.50	1	52.00	52.00	1	4,010	0.02%
2022/07/15	1	55.00	0	0.00	55.00	1	4,079	0.02%
2022/07/14	0	0.00	1	54.60	54.50	-1	4,051	-0.02%
2022/07/08	0	0.00	1	53.50	53.50	-1	4,038	-0.02%
2022/07/07	1	52.20	1	52.52	54.00	0	4,027	0.00%
2022/07/06	4	54.83	3	54.43	53.70	1	4,008	0.02%
2022/07/05	11	55.25	12	55.57	55.50	-1	3,938	-0.03%
2022/07/04	9	52.02	2	51.90	51.90	7	3,832	0.18%
2022/07/01	12	55.38	0	0.00	54.70	12	3,777	0.32%
2022/06/30	2	56.10	21	55.31	56.20	-19	3,724	-0.51%
2022/06/29	23	59.34	2	58.65	59.40	21	3,576	0.59%
2022/06/28	1	57.60	2	61.10	57.80	-1	3,554	-0.03%
2022/06/27	6	64.62	22	64.53	63.90	-16	3,323	-0.48%
2022/06/24	22	64.25	4	65.63	67.10	18	3,158	0.57%
2022/06/23	2	62.05	2	61.30	61.00	0	2,849	0.00%
2022/06/22	2	61.85	1	61.00	61.00	1	2,818	0.04%
2022/06/21	0	0.00	0.8	61.85	62.00	-0.8	2,736	-0.03%
2022/06/20	2	61.90	2	61.10	59.40	0	2,636	0.00%
2022/06/17	5.8	60.64	9	60.46	61.00	-3.2	2,541	-0.13%
2022/06/16	3	59.70	12	60.68	60.60	-9	2,476	-0.36%
2022/06/15	2	57.60	2	57.80	57.90	0	2,397	0.00%
2022/06/14	3	54.90	0	57.20	55.90	3	2,376	0.13%
2022/06/13	0	56.40	0	0.00	56.10	0	2,385	0.00%
2022/06/09	1	59.30	2	58.25	58.30	-1	2,395	-0.04%
2022/06/08	1	56.90	1	57.20	56.50	0	2,347	0.00%
2022/06/06	0	0.00	1	57.40	57.20	-1	2,377	-0.04%
2022/06/02	0	0.00	1	58.10	58.20	-1	2,413	-0.04%
2022/06/01	0	58.00	0	0.00	57.90	0	2,439	0.00%
2022/05/30	1	57.80	0	0.00	57.90	1	2,455	0.04%
2022/05/27	0	0.00	1	57.80	57.80	-1	2,451	-0.04%
2022/05/26	1	58.10	0	0.00	57.20	1	2,463	0.04%
2022/05/25	0	0.00	1	57.00	56.80	-1	2,473	-0.04%
2022/05/11	1	55.80	0	0.00	55.70	1	2,810	0.04%
2022/05/10	0	0.00	14	55.70	55.50	-14	2,806	-0.50%
2022/05/05	0	0.00	1	58.60	58.60	-1	2,840	-0.04%
2022/05/04	14	58.54	0	0.00	58.00	14	2,863	0.49%
2022/05/03	4	60.38	3	59.33	58.60	1	2,873	0.03%
2022/04/29	5	58.00	0	0.00	57.90	5	2,799	0.18%
2022/04/28	2	57.85	1	57.90	58.00	1	2,807	0.04%
2022/04/27	2	57.20	0	0.00	58.30	2	2,811	0.07%
2022/04/26	3.4	59.21	2	59.00	58.70	1.4	2,776	0.05%
2022/04/25	2	62.70	4	62.30	60.10	-2	2,744	-0.07%
2022/04/22	4	63.92	2	63.35	62.30	2	2,672	0.08%
2022/04/21	1	61.20	1.1	64.20	64.20	-0.1	2,396	0.00%
2022/04/20	3	58.10	3	58.30	58.40	0	2,315	0.00%
2022/04/19	1	58.80	0	0.00	58.80	1	2,307	0.04%
2022/04/14	0	0.00	10	59.60	59.40	-10	2,337	-0.43%
2022/04/13	10	58.70	0	0.00	58.80	10	2,362	0.42%
2022/04/12	2	58.90	1	58.80	59.00	1	2,378	0.04%
2022/04/08	2	60.30	0	0.00	60.50	2	2,437	0.08%
2022/04/01	0	61.50	0	0.00	61.30	0	2,490	0.00%
2022/03/31	0	0.00	2	63.30	61.10	-2	2,505	-0.08%
2022/03/29	1	66.30	3	67.13	66.50	-2	2,456	-0.08%
2022/03/25	0	65.00	0	64.20	64.20	0	2,375	0.00%
2022/03/24	0	64.00	0	0.00	64.20	0	2,380	0.00%
2022/03/23	2	64.25	0	0.00	63.80	2	2,497	0.08%
2022/03/22	0	0.00	3	64.30	64.50	-3	2,494	-0.12%
2022/03/21	0	0.00	2	64.20	63.40	-2	2,501	-0.08%
2022/03/18	1	62.50	1	63.40	63.20	0	2,575	0.00%
2022/03/17	1	58.50	3	59.17	60.10	-2	2,561	-0.08%
2022/03/15	1.3	55.37	0	0.00	55.10	1.3	2,665	0.05%
2022/03/11	0	0.00	1	57.80	57.80	-1	2,831	-0.04%
2022/03/10	1	59.60	0	0.00	58.90	1	2,910	0.03%
2022/03/09	2	57.60	0	0.00	57.60	2	2,942	0.07%
2022/03/08	2	58.50	0	0.00	57.10	2	2,985	0.07%
2022/03/07	0.3	59.80	0	0.00	59.00	0.3	3,005	0.01%
2022/03/03	0	0.00	1	63.70	62.70	-1	3,334	-0.03%
2022/03/02	3	63.27	0	0.00	63.20	3	3,574	0.08%
2022/02/25	0.1	62.80	1	63.10	63.10	-0.9	4,339	-0.02%
2022/02/24	1	62.50	3	63.27	62.00	-2	4,497	-0.04%
2022/02/23	1	65.80	1	66.30	65.80	0	4,626	0.00%
2022/02/22	2	67.60	4	65.08	64.90	-2	4,731	-0.04%
2022/02/18	0	0.00	1	66.20	65.80	-1	4,880	-0.02%
2022/02/17	2	65.40	0	0.00	65.40	2	4,870	0.04%
2022/02/16	10	66.55	8	65.98	66.70	2	4,846	0.04%
2022/02/15	1	63.30	1	64.30	63.50	0	4,766	0.00%
2022/02/14	3	62.93	5	62.80	63.20	-2	4,764	-0.04%
2022/02/11	1	63.20	3	63.97	63.20	-2	4,771	-0.04%
2022/02/10	1	64.50	1	63.70	64.00	0	4,783	0.00%
2022/02/09	6	64.18	5	64.50	64.50	1	4,810	0.02%
2022/02/08	5	64.36	5	63.74	64.70	0	4,816	0.00%
2022/02/07	1	61.20	1	62.20	62.60	0	4,825	0.00%
2022/01/24	1	59.00	8	59.26	59.60	-7	5,152	-0.14%
2022/01/21	0.4	61.80	0	0.00	60.70	0.4	5,614	0.01%
2022/01/19	0	0.00	3	62.53	62.10	-3	5,788	-0.05%
2022/01/14	6	62.43	7	63.26	62.20	-1	5,988	-0.02%
2022/01/13	0	0.00	2	63.80	64.40	-2	6,069	-0.03%
2022/01/07	1	64.60	0	0.00	64.10	1	6,517	0.02%
2022/01/05	1	65.60	0	0.00	65.60	1	6,579	0.02%
2022/01/03	11.1	66.88	10	66.91	66.70	1.1	6,626	0.02%
2021/12/30	2	69.30	0	0.00	69.30	2	6,563	0.03%
2021/12/29	1	69.00	1	70.40	68.70	0	6,551	0.00%
2021/12/27	2	68.70	2	69.00	67.70	0	6,511	0.00%
2021/12/24	1	70.60	1	69.50	69.70	0	6,496	0.00%
2021/12/23	0	0.00	1	68.40	69.50	-1	6,442	-0.02%
2021/12/20	1	67.70	0	0.00	67.50	1	6,401	0.02%
2021/12/17	5	70.42	3	68.63	68.70	2	6,382	0.03%
2021/12/15	0	0.00	1	69.00	68.60	-1	6,313	-0.02%
2021/12/14	1	70.90	1	69.50	67.10	0	6,273	0.00%
2021/12/13	5	70.68	0	0.00	69.70	5	6,165	0.08%
2021/12/10	7	70.43	10	70.37	70.80	-3	6,084	-0.05%
2021/12/09	3	69.33	1	70.40	68.50	2	5,997	0.03%
2021/12/08	4	68.75	8	69.68	69.40	-4	5,971	-0.07%
2021/12/07	0	0.00	5	66.46	66.90	-5	5,807	-0.09%
2021/12/06	1	66.50	17	66.50	66.50	-16	5,762	-0.28%
2021/12/03	0	0.00	4.6	64.18	64.80	-4.6	5,677	-0.08%
2021/12/02	3	64.10	3	64.40	63.50	0	5,634	0.00%
2021/12/01	1	65.10	1	64.00	63.90	0	5,592	0.00%
2021/11/30	8	64.33	2	65.00	65.00	6	5,538	0.11%
2021/11/29	4	64.23	5	64.12	63.00	-1	5,439	-0.02%
2021/11/26	19	70.65	13	70.52	70.00	6	5,179	0.12%
2021/11/25	26	71.09	2	67.00	69.30	24	4,926	0.49%
2021/11/24	10	67.86	16.3	68.85	71.30	-6.3	4,472	-0.14%
2021/11/23	2	66.05	11.1	66.33	64.90	-9.1	4,251	-0.21%
2021/11/22	3	66.80	7	66.54	66.20	-4	4,111	-0.10%
2021/11/19	7	62.37	14.3	62.87	63.80	-7.3	3,932	-0.19%
2021/11/18	5	63.18	5	62.72	63.90	0	3,809	0.00%
2021/11/16	0	0.00	0	58.50	57.80	0	3,587	0.00%
2021/11/15	5	58.60	5	58.50	58.10	0	3,579	0.00%
2021/11/12	1	58.90	0	0.00	58.70	1	3,574	0.03%
2021/11/11	0	0.00	1	58.10	57.70	-1	3,535	-0.03%
2021/11/10	3	58.37	1	58.50	58.00	2	3,529	0.06%
2021/11/05	2	57.70	0	0.00	57.60	2	3,477	0.06%
2021/11/04	9	58.94	2	58.10	57.80	7	3,467	0.20%
2021/11/03	8	59.16	26	59.26	59.20	-18	3,440	-0.52%
2021/11/02	5.1	62.53	11	62.82	62.70	-5.9	3,312	-0.18%
2021/11/01	8	62.16	4	61.75	61.50	4	3,247	0.12%
2021/10/29	24	64.92	10	64.36	63.30	14	3,103	0.45%
2021/10/28	4	61.88	24.1	61.46	64.00	-20.1	2,621	-0.77%
2021/10/27	8	60.31	9	60.01	58.20	-1	2,493	-0.04%
2021/10/26	9	61.88	0.3	61.80	61.00	8.7	2,437	0.36%
2021/10/25	6	62.60	0	0.00	63.00	6	2,406	0.25%
2021/10/22	0	0.00	0	61.00	61.20	0	2,331	0.00%
2021/10/21	2	62.10	7	61.04	60.90	-5	2,293	-0.22%
2021/10/20	7	61.81	1	60.60	60.40	6	2,166	0.28%
2021/10/18	7.1	59.51	14	58.38	59.00	-6.9	1,915	-0.36%
2021/10/15	0.1	55.21	5	56.36	56.60	-4.9	1,779	-0.28%
2021/10/14	11	54.89	5	55.18	55.10	6	1,753	0.34%
2021/10/12	3	54.70	1	52.90	52.90	2	1,622	0.12%
2021/09/29	0.1	54.00	0	0.00	53.00	0.1	1,673	0.01%
2021/09/28	3.2	54.56	0	54.80	54.50	3.2	1,684	0.19%
2021/09/27	1	59.10	1	59.00	59.60	0	1,688	0.00%
2021/09/23	1	58.50	3	59.73	58.30	-2	1,736	-0.12%
2021/09/22	2	57.75	1	57.70	57.50	1	1,703	0.06%
2021/09/13	2	58.15	1	58.10	58.70	1	1,711	0.06%
2021/09/10	0	0.00	2	55.95	56.00	-2	1,680	-0.12%
2021/09/09	0.1	55.40	0	0.00	56.10	0.1	1,709	0.01%
2021/09/08	0.1	56.10	0	0.00	55.20	0.1	1,713	0.01%
2021/09/06	0.1	56.20	0	0.00	56.70	0.1	1,758	0.01%
2021/09/03	0.1	56.00	0	0.00	56.10	0.1	1,881	0.01%
2021/09/02	0	0.00	2	55.70	55.40	-2	2,072	-0.10%
2021/09/01	0	0.00	1	55.80	55.30	-1	2,201	-0.05%
2021/08/31	0	56.80	1	54.60	54.70	-1	2,215	-0.04%
2021/08/27	2	57.70	2	57.35	55.80	0	2,323	0.00%
2021/08/26	1	55.60	6	58.30	58.30	-5	2,243	-0.22%
2021/08/24	0	0.00	1	53.00	53.00	-1	2,236	-0.04%
2021/08/20	0	0.00	2	52.50	51.70	-2	2,268	-0.09%
2021/08/13	0	0.00	1	55.50	54.70	-1	2,409	-0.04%
2021/08/09	3	56.50	3	56.70	56.30	0	2,641	0.00%
2021/08/06	0	0.00	1	59.00	58.00	-1	2,704	-0.04%
2021/08/05	1	58.90	1	59.70	58.40	0	2,862	0.00%
2021/07/30	1	56.80	0	0.00	57.30	1	3,286	0.03%
2021/07/29	1	57.90	1	56.80	57.50	0	3,277	0.00%
2021/07/27	1	56.00	0	0.00	56.00	1	3,297	0.03%
2021/07/26	2	56.90	0	0.00	56.70	2	3,396	0.06%
2021/07/22	1	57.00	0	0.00	56.40	1	3,604	0.03%
2021/07/20	3	58.40	1	60.00	58.00	2	3,641	0.05%
2021/07/19	0	0.00	2	58.80	58.30	-2	3,626	-0.06%
2021/07/16	3	58.53	1	59.10	58.20	2	3,653	0.05%
2021/07/15	1	58.90	1	59.10	58.70	0	3,676	0.00%
2021/07/14	2	57.60	0	0.00	58.50	2	3,688	0.05%
2021/07/13	2	59.55	0	0.00	58.30	2	3,696	0.05%
2021/07/12	2	60.00	3	59.60	60.10	-1	3,693	-0.03%
2021/07/09	4	58.03	2	58.10	58.00	2	3,666	0.05%
2021/07/08	0	0.00	1	58.50	58.00	-1	3,701	-0.03%
2021/07/07	1	58.40	0	0.00	58.10	1	3,727	0.03%
2021/07/06	3	58.83	1	59.50	58.80	2	3,746	0.05%
2021/07/05	2	60.00	1	60.30	59.90	1	3,774	0.03%
2021/07/02	2	60.00	0	0.00	60.30	2	3,778	0.05%
2021/07/01	4	61.15	1	62.20	60.40	3	3,785	0.08%
2021/06/30	10	60.28	15	61.70	61.50	-5	3,783	-0.13%
2021/06/29	2	61.50	0	0.00	59.90	2	3,781	0.05%
2021/06/28	6	61.10	0	0.00	61.20	6	3,809	0.16%
2021/06/25	5	60.40	0	0.00	60.30	5	3,848	0.13%
2021/06/23	5	59.46	0	0.00	59.60	5	4,117	0.12%
2021/06/18	5	61.52	0	0.00	61.50	5	4,316	0.12%
2021/06/17	0	0.00	0.1	60.60	60.80	-0.1	4,340	0.00%
2021/06/16	0	0.00	1	61.60	60.60	-1	4,393	-0.02%
2021/06/15	16	60.90	0	0.00	61.30	16	4,414	0.36%
2021/06/11	1	64.10	1	63.00	61.70	0	4,422	0.00%
2021/06/10	4	64.35	5	63.48	65.20	-1	4,338	-0.02%
2021/06/09	0	0.00	8	61.65	61.30	-8	4,292	-0.19%
2021/06/04	5	58.70	4	59.40	59.00	1	4,314	0.02%
2021/06/02	0	56.60	0	0.00	56.40	0	4,387	0.00%
2021/05/31	1	56.00	0	0.00	55.90	1	4,739	0.02%
2021/05/28	4	56.50	0	0.00	56.70	4	4,933	0.08%
2021/05/27	4.1	58.03	0	0.00	56.70	4.1	5,072	0.08%
2021/05/26	2.1	57.14	8	56.95	58.00	-5.9	5,281	-0.11%
2021/05/24	4.2	56.11	0	0.00	56.00	4.2	6,253	0.07%
2021/05/21	5	56.40	5	55.90	56.10	0	6,850	0.00%
2021/05/20	3	56.20	0	0.00	55.30	3	6,931	0.04%
2021/05/19	1	56.70	5	56.50	56.30	-4	7,104	-0.06%
2021/05/18	2	55.70	0	57.00	56.80	2	7,124	0.03%
2021/05/17	37	58.69	19	57.90	55.10	18	7,179	0.25%
2021/05/14	12	61.80	0	0.00	61.00	12	7,191	0.17%
2021/05/13	9	63.82	8	64.50	62.00	1	7,125	0.01%
2021/05/12	0	0.00	15	66.21	61.60	-15	7,022	-0.21%
2021/05/11	3	63.40	0	0.00	62.20	3	6,779	0.04%
2021/05/10	1	64.50	0	0.00	63.80	1	6,730	0.01%
2021/05/07	4	62.50	3	63.40	64.80	1	6,707	0.01%
2021/05/04	2	63.10	3	65.13	61.80	-1	6,735	-0.01%
2021/05/03	2	65.00	0	0.00	65.10	2	6,708	0.03%
2021/04/29	0	0.00	6	64.78	65.00	-6	6,634	-0.09%
2021/04/28	1	63.50	0	0.00	63.70	1	6,579	0.02%
2021/04/27	0	0.00	12.2	64.90	64.90	-12.2	6,491	-0.19%
2021/04/26	6	59.00	0	0.00	59.00	6	6,475	0.09%
2021/04/23	5	60.30	0	0.00	60.00	5	6,537	0.08%
2021/04/22	14.2	61.97	1	63.30	61.00	13.2	6,591	0.20%
2021/04/21	0	0.00	6.7	63.75	63.60	-6.7	6,617	-0.10%
2021/04/20	1	63.50	1	62.30	63.10	0	6,635	0.00%
2021/04/19	5	63.62	0	0.00	63.00	5	6,668	0.07%
2021/04/16	0	0.00	2	64.65	64.60	-2	6,663	-0.03%
2021/04/14	1	66.00	1	65.00	64.80	0	6,665	0.00%
2021/04/13	22	68.52	25	68.02	67.00	-3	6,646	-0.05%
2021/04/12	23	68.18	16	68.19	68.30	7	6,637	0.11%
2021/04/09	3	67.33	6	68.08	67.60	-3	6,640	-0.05%
2021/04/08	2	66.75	0	0.00	66.90	2	6,677	0.03%
2021/04/07	2	67.30	0	0.00	67.30	2	6,690	0.03%
2021/04/06	17	68.59	12	67.58	67.70	5	6,743	0.07%
2021/04/01	2	68.85	5	69.26	68.80	-3	6,775	-0.04%
2021/03/31	1	69.60	4	68.50	68.60	-3	6,770	-0.04%
2021/03/30	1	71.30	1	70.00	69.70	0	6,740	0.00%
2021/03/29	19	70.52	24	71.25	70.50	-5	6,726	-0.07%
2021/03/26	3	67.80	4	67.60	67.40	-1	6,538	-0.02%
2021/03/25	18	68.64	19	67.71	67.30	-1	6,550	-0.02%
2021/03/24	7	68.61	6	68.95	68.00	1	6,543	0.02%
2021/03/23	2	67.75	15	68.45	67.00	-13	6,627	-0.20%
2021/03/22	21	67.28	17	66.72	66.50	4	6,765	0.06%
2021/03/19	5	68.90	17	67.97	67.90	-12	6,757	-0.18%
2021/03/18	14	69.80	18	69.57	69.40	-4	6,861	-0.06%
2021/03/17	3	69.30	0	0.00	69.40	3	6,941	0.04%
2021/03/16	3	70.70	22	70.22	70.00	-19	6,999	-0.27%
2021/03/15	12	72.08	12	71.94	70.30	0	6,972	0.00%
2021/03/11	0	0.00	15	71.22	69.80	-15	6,910	-0.22%
2021/03/10	1	68.80	1	70.20	68.60	0	6,834	0.00%
2021/03/09	11	69.37	0	0.00	68.70	11	6,805	0.16%
2021/03/08	25	69.99	14	71.06	69.60	11	6,767	0.16%
2021/03/05	6	72.62	11	72.55	71.20	-5	6,717	-0.07%
2021/03/04	16	70.87	27	71.29	69.50	-11	6,556	-0.17%
2021/03/03	12	71.11	23	72.09	70.70	-11	6,510	-0.17%
2021/03/02	32	71.06	29	70.62	68.50	3	6,312	0.05%
2021/02/26	26	73.46	25	73.08	72.30	1	6,183	0.02%
2021/02/25	32	79.14	59	77.89	73.50	-27	5,946	-0.45%
2021/02/24	9	69.59	8	72.05	75.00	1	5,262	0.02%
2021/02/23	27	72.03	23	72.57	68.20	4	4,942	0.08%
2021/02/22	6	68.85	3	69.50	69.90	3	4,372	0.07%
2021/02/19	16	63.01	6	59.52	63.60	10	4,321	0.23%
2021/02/18	7	58.69	11	58.48	57.90	-4	4,168	-0.10%
2021/02/17	26	60.44	3	58.67	57.50	23	4,151	0.55%
2021/02/05	10	58.18	1.4	60.70	60.70	8.6	4,074	0.21%
2021/02/04	2	55.50	2	55.70	55.20	0	3,987	0.00%
2021/02/03	2	56.30	0	0.00	55.40	2	4,012	0.05%
2021/02/02	5	54.00	0	0.00	55.40	5	4,007	0.12%
2021/01/28	10	56.14	0	0.00	57.00	10	4,039	0.25%
2021/01/27	1	55.30	0.6	55.50	55.10	0.4	4,060	0.01%
2021/01/26	1	56.20	40	57.88	55.60	-39	4,046	-0.96%
2021/01/25	8	58.26	2.5	58.19	57.60	5.5	4,041	0.14%
2021/01/22	1	58.10	0.9	57.50	57.50	0.1	4,043	0.00%
2021/01/21	10	58.58	1	58.50	58.50	9	4,064	0.22%
2021/01/20	12	58.92	0	0.00	58.50	12	4,191	0.29%
2021/01/19	1	58.80	1	59.40	59.00	0	4,206	0.00%
2021/01/18	6	60.47	2	60.20	59.50	4	4,292	0.09%
2021/01/15	5	59.16	2	59.45	58.30	3	4,242	0.07%
2021/01/14	2	58.20	0	0.00	58.20	2	4,190	0.05%
2021/01/13	1	60.20	0	0.00	59.60	1	4,159	0.02%
2021/01/12	3	61.83	1	60.70	60.40	2	4,167	0.05%
2021/01/08	0	0.00	6	62.32	61.70	-6	4,117	-0.15%
2021/01/07	0	0.00	1	63.10	62.50	-1	4,142	-0.02%
2021/01/05	1	64.50	0	64.50	64.50	1	4,131	0.02%
2021/01/04	15	65.91	18	66.84	65.10	-3	4,120	-0.07%
2020/12/31	0	0.00	1	70.00	68.00	-1	4,093	-0.02%
2020/12/30	1	67.60	2	68.80	68.00	-1	4,020	-0.02%
2020/12/29	4	67.98	6	68.12	67.50	-2	4,001	-0.05%
2020/12/28	15	67.60	21	66.61	67.10	-6	3,951	-0.15%
2020/12/25	0	0.00	2	65.10	65.00	-2	3,926	-0.05%
2020/12/23	22	66.75	14	67.50	65.70	8	4,092	0.20%
2020/12/22	2	67.90	2	67.20	67.20	0	4,277	0.00%
2020/12/21	1	65.50	0	0.00	64.40	1	4,352	0.02%
2020/12/18	1	67.50	1	66.50	66.10	0	4,379	0.00%
2020/12/17	6	69.17	0	0.00	66.50	6	4,481	0.13%
2020/12/16	1	64.10	5	67.48	68.70	-4	4,520	-0.09%
2020/12/14	7	67.99	6	67.60	67.00	1	4,441	0.02%
2020/12/11	3	61.63	3	62.80	64.40	0	4,329	0.00%
2020/12/10	2	60.44	0	0.00	58.60	2	4,297	0.05%
2020/12/09	0	0.00	1	62.90	63.00	-1	4,236	-0.02%
2020/12/08	8	65.06	6	65.28	63.10	2	4,249	0.05%
2020/12/07	6	67.12	5	68.08	66.80	1	4,188	0.02%
2020/12/04	2	69.00	1	68.80	68.80	1	4,222	0.02%
2020/12/03	1	69.40	0	0.00	68.90	1	4,338	0.02%
2020/12/02	7	69.90	5	70.96	69.80	2	4,429	0.05%
2020/12/01	2	72.60	0	0.00	71.40	2	4,455	0.04%
2020/11/30	2	71.75	4	73.58	75.00	-2	4,491	-0.04%
2020/11/27	2	69.70	1	69.30	70.50	1	4,395	0.02%
2020/11/26	6	68.40	2	68.20	68.30	4	4,415	0.09%
2020/11/25	1	70.30	0	0.00	68.30	1	4,450	0.02%
2020/11/24	5	68.60	6	69.18	68.30	-1	4,468	-0.02%
2020/11/23	1	69.90	6	69.92	69.80	-5	4,558	-0.11%
2020/11/20	3	69.97	0	0.00	69.80	3	4,668	0.06%
2020/11/19	3	72.57	1	70.60	70.60	2	4,729	0.04%
2020/11/18	1	71.60	4	71.55	71.70	-3	4,788	-0.06%
2020/11/16	1	69.50	0	0.00	68.50	1	4,748	0.02%
2020/11/13	3	68.63	0	0.00	69.20	3	4,768	0.06%
2020/11/12	5	68.70	1	66.90	67.20	4	4,766	0.08%
2020/11/11	4	70.53	4	70.43	70.20	0	4,713	0.00%
2020/11/10	6	69.62	5	70.28	69.20	1	4,693	0.02%
2020/11/06	14	73.00	14	72.44	73.00	0	4,700	0.00%
2020/11/05	14	72.06	14	72.15	72.00	0	4,700	0.00%
2020/11/04	0	0.00	2.5	69.92	71.90	-2.5	4,685	-0.05%
2020/11/02	1	72.20	0	0.00	72.50	1	5,048	0.02%
2020/10/28	9	75.67	9	75.77	73.30	0	5,642	0.00%
2020/10/27	1	73.80	4	74.48	73.80	-3	5,492	-0.05%
2020/10/26	18	74.72	3	77.10	73.90	15	5,455	0.27%
2020/10/23	5	78.80	0	0.00	78.20	5	5,465	0.09%
2020/10/22	2	79.15	1	80.30	78.00	1	5,513	0.02%
2020/10/21	4	79.90	0	0.00	80.00	4	5,565	0.07%
2020/10/20	5	81.98	17	82.93	81.30	-12	5,594	-0.21%
2020/10/19	0	0.00	0.4	80.40	80.50	-0.4	5,741	-0.01%
2020/10/16	0	0.00	1	79.10	80.00	-1	5,794	-0.02%
2020/10/15	14	79.03	2	80.50	78.50	12	5,974	0.20%
2020/10/14	4	81.10	0	0.00	80.70	4	5,932	0.07%
2020/10/13	1	81.80	3	81.40	81.80	-2	5,952	-0.03%
2020/10/12	2	82.50	2	83.80	82.00	0	6,171	0.00%
2020/10/08	3	82.60	4	83.60	83.80	-1	6,154	-0.02%
2020/10/07	2	82.40	0	0.00	82.10	2	6,126	0.03%
2020/10/06	1	83.40	4	83.03	82.60	-3	6,154	-0.05%
2020/10/05	1	83.20	2	83.70	83.20	-1	6,329	-0.02%
2020/09/30	3	84.27	7	84.71	84.50	-4	6,296	-0.06%
2020/09/29	3	85.40	1	86.20	83.10	2	6,250	0.03%
2020/09/28	12	87.08	10	88.66	86.60	2	6,179	0.03%
2020/09/25	5	88.66	13	88.45	89.80	-8	6,085	-0.13%
2020/09/24	12	84.81	9	84.17	87.00	3	5,943	0.05%
2020/09/23	6	82.00	9	83.22	82.10	-3	5,835	-0.05%
2020/09/22	11	83.06	4	83.60	82.00	7	5,850	0.12%
2020/09/21	12	87.93	40	88.36	87.60	-28	5,772	-0.49%
2020/09/18	11	78.15	29.5	83.45	84.30	-18.5	5,617	-0.33%
2020/09/17	18	76.75	10	76.60	76.70	8	5,538	0.14%
2020/09/16	1	77.00	9	77.18	76.20	-8	5,639	-0.14%
2020/09/15	13	77.42	11	77.60	77.90	2	5,859	0.03%
2020/09/14	2	71.75	1	72.40	73.20	1	6,484	0.02%
2020/09/11	4	74.45	2	72.60	72.50	2	6,448	0.03%
2020/09/10	2	76.30	0	0.00	74.20	2	6,403	0.03%
2020/09/09	10	77.14	2	79.05	76.20	8	6,357	0.13%
2020/09/08	3	76.37	3	77.07	79.50	0	6,465	0.00%
2020/09/07	12	76.25	9	79.90	73.70	3	6,794	0.04%
2020/09/04	5	79.56	0	0.00	79.60	5	6,897	0.07%
2020/09/03	10	81.23	2.4	81.77	81.10	7.6	7,026	0.11%
2020/09/02	0	0.00	1	85.00	83.20	-1	7,141	-0.01%
2020/09/01	15	82.77	7	83.23	82.40	8	7,202	0.11%
2020/08/31	6	85.10	1	86.60	84.80	5	7,385	0.07%
2020/08/28	3	85.80	2	85.70	85.90	1	7,430	0.01%
2020/08/27	8	87.59	7	87.86	86.00	1	7,414	0.01%
2020/08/26	10	90.69	7	89.40	90.00	3	7,324	0.04%
2020/08/25	6	84.67	8	84.31	84.00	-2	7,237	-0.03%
2020/08/24	7	89.90	0	0.00	87.50	7	7,179	0.10%
2020/08/20	1	85.50	0	0.00	85.50	1	7,105	0.01%
2020/08/19	5	94.20	12	95.13	95.00	-7	7,134	-0.10%
2020/08/18	5	90.00	0	0.00	92.00	5	7,195	0.07%
2020/08/17	0	0.00	3	87.13	87.60	-3	7,159	-0.04%
2020/08/13	1	83.00	0	0.00	84.00	1	7,629	0.01%
2020/08/12	11	90.91	3	90.87	89.90	8	7,628	0.10%
2020/08/11	2	86.00	3	85.27	83.00	-1	7,683	-0.01%
2020/08/10	7	86.46	0	0.00	89.40	7	7,876	0.09%
2020/08/07	5	87.96	4	89.13	88.40	1	7,921	0.01%
2020/08/06	16	93.29	30	93.59	88.90	-14	7,784	-0.18%
2020/08/05	12	94.58	5.1	96.01	97.30	6.9	7,510	0.09%
2020/08/04	13	86.16	25.5	85.86	88.70	-12.5	7,303	-0.17%
2020/08/03	19	79.75	3	80.70	80.70	16	7,057	0.23%
2020/07/31	0	0.00	1	73.40	73.40	-1	7,025	-0.01%
2020/07/30	1	66.80	0	0.00	66.80	1	7,119	0.01%
2020/07/29	2	57.50	16	61.69	60.80	-14	7,196	-0.19%
2020/07/28	2	63.70	21	63.79	63.70	-19	7,102	-0.27%
2020/07/27	10	70.70	10	70.70	70.70	0	7,029	0.00%
2020/07/24	1	81.90	3	79.30	78.50	-2	6,962	-0.03%
2020/07/23	31	81.88	6	79.15	83.50	25	6,935	0.36%
2020/07/21	16	69.30	12	69.30	69.30	4	6,840	0.06%
2020/07/17	5	85.50	17	85.50	85.50	-12	6,832	-0.18%
2020/07/16	24	97.94	24	97.61	95.00	0	7,106	0.00%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	16	117.00	0	0.00	117.00	16	6,897	0.23%
2020/07/13	15	130.00	0	0.00	130.00	15	6,907	0.22%
2020/07/10	26	146.88	26.2	155.17	144.00	-0.2	6,869	0.00%
2020/07/09	2	145.00	0.5	145.00	145.00	1.5	6,673	0.02%
2020/07/08	120	132.00	0	0.00	132.00	120	6,672	1.80%	大買/鉅額交易
2020/07/07	4	120.00	0	0.00	120.00	4	6,671	0.06%
2020/07/06	1	109.50	23	109.50	109.50	-22	6,653	-0.33%
2020/07/03	8	99.70	28	99.54	99.70	-20	6,600	-0.30%
2020/07/02	1	86.80	0	0.00	90.70	1	6,491	0.02%
2020/07/01	9	81.93	1	77.30	82.50	8	6,443	0.12%
2020/06/30	3	71.53	2.8	73.31	75.00	0.2	6,365	0.00%
2020/06/29	27	65.65	10	68.50	69.00	17	6,295	0.27%
2020/06/24	9	62.30	14	61.71	62.80	-5	6,200	-0.08%
2020/06/23	7	61.96	11.5	59.04	60.50	-4.5	6,119	-0.07%
2020/06/22	25	62.04	3.2	63.40	63.40	21.8	5,992	0.36%
2020/06/19	14	57.65	27	56.90	57.70	-13	5,721	-0.23%
2020/06/16	0	0.00	2.5	43.45	43.45	-2.5	5,058	-0.05%
2020/06/12	17	38.25	10	39.07	39.50	7	5,061	0.14%
2020/06/11	37	44.74	28	43.34	40.00	9	4,892	0.18%
2020/06/10	22	41.12	16	42.25	43.45	6	4,432	0.14%
2020/06/09	14	39.57	24	39.93	39.50	-10	4,238	-0.24%
2020/06/08	23	39.01	19	38.16	39.35	4	4,075	0.10%
2020/06/05	9	36.39	2	35.93	36.95	7	3,890	0.18%
2020/06/04	16	35.99	11.8	37.18	36.45	4.2	3,811	0.11%
2020/06/03	0	0.00	13.7	34.05	35.20	-13.7	3,625	-0.38%
2020/06/02	0	0.00	8	31.81	32.00	-8	3,549	-0.23%
2020/06/01	7	30.72	0	0.00	31.55	7	3,507	0.20%
2020/05/29	0	0.00	6.2	31.12	31.00	-6.2	3,477	-0.18%
2020/05/27	8	26.90	2	26.90	28.00	6	3,416	0.18%
2020/05/26	0	0.00	3	29.50	29.50	-3	3,390	-0.09%
2020/05/25	5	31.45	1	31.00	31.50	4	3,372	0.12%
2020/05/22	2	27.25	3	32.00	31.50	-1	3,336	-0.03%
2020/05/21	2	30.25	9	30.25	30.25	-7	3,227	-0.22%
2020/05/20	27	33.62	104.9	34.04	33.60	-77.9	3,205	-2.43%	大賣/
2020/05/19	0	0.00	6	32.20	32.20	-6	2,740	-0.22%
2020/05/18	0	0.00	2	29.30	29.30	-2	2,687	-0.07%
2020/05/15	0	0.00	3	26.65	26.65	-3	2,638	-0.11%
2020/05/14	12	23.94	8	24.08	24.25	4	2,507	0.16%
2020/05/13	4	21.89	13.5	22.04	22.05	-9.5	2,282	-0.42%
2020/05/12	10	20.10	0	0.00	20.05	10	2,200	0.45%
2020/05/11	23	20.17	0	0.00	20.20	23	2,204	1.04%
2020/05/08	3	21.52	1	23.00	21.15	2	2,175	0.09%
2020/05/07	2	22.00	13	22.12	22.10	-11	2,105	-0.52%
2020/05/06	3	23.18	15	23.34	22.00	-12	2,043	-0.59%
2020/05/05	9	22.22	2	22.30	22.25	7	1,938	0.36%
2020/05/04	5	21.21	14	20.83	21.35	-9	1,830	-0.49%
2020/04/30	13	19.58	4	19.60	19.45	9	1,738	0.52%
2020/04/29	0	0.00	2	19.10	19.10	-2	1,712	-0.12%
2020/04/28	3	18.62	0	0.00	18.60	3	1,690	0.18%
2020/04/27	12	19.32	0	0.00	18.90	12	1,676	0.72%
2020/04/24	6	18.83	3	19.90	19.30	3	1,636	0.18%
2020/04/23	2	19.50	4	19.65	19.50	-2	1,568	-0.13%
2020/04/22	6	18.52	3	18.37	18.05	3	1,451	0.21%
2020/04/21	3	19.60	10	19.53	19.35	-7	1,382	-0.51%
2020/04/20	18	19.93	57	20.05	20.10	-39	1,250	-3.12%
2020/04/17	0	0.00	7.6	18.30	18.30	-7.6	943	-0.80%
2020/04/16	0	0.00	6	16.65	16.65	-6	938	-0.64%
2020/04/15	0	0.00	4	15.15	15.15	-4	925	-0.43%
2020/04/14	0	0.00	2	13.80	13.80	-2	915	-0.22%
2020/04/13	0	0.00	2	13.40	13.40	-2	908	-0.22%
2020/04/10	0	0.00	26	13.05	13.00	-26	899	-2.89%
2020/04/09	0	0.00	3	13.08	13.20	-3	902	-0.33%
2020/04/08	0	0.00	2	13.10	13.10	-2	899	-0.22%
2020/04/06	0	0.00	1	12.80	12.80	-1	899	-0.11%
2020/04/01	0	0.00	4	12.30	12.50	-4	896	-0.45%
2020/03/31	1	12.30	0	0.00	12.50	1	895	0.11%
2020/03/30	4	12.40	0	0.00	12.40	4	893	0.45%
2020/03/25	2	12.75	0	0.00	12.90	2	890	0.22%
2020/03/24	1	12.75	0	0.00	12.80	1	885	0.11%
2020/03/20	0	0.00	1	12.50	13.15	-1	880	-0.11%
2020/03/19	0	0.00	3	11.70	12.05	-3	862	-0.35%
2020/03/17	1	11.85	0	0.00	12.35	1	818	0.12%
2020/03/13	23	12.70	0	0.00	13.20	23	796	2.89%
2020/03/12	8	14.08	7	14.14	14.10	1	776	0.13%
2020/03/09	10	15.55	9	15.57	15.50	1	750	0.13%
2020/03/06	0	0.00	4	14.75	14.90	-4	682	-0.59%
2020/02/27	6	14.40	10	14.45	14.35	-4	647	-0.62%
2020/02/26	0	0.00	5	14.92	14.80	-5	636	-0.79%
2020/02/25	0	0.00	4	14.71	14.80	-4	636	-0.63%
2020/02/17	4	14.15	0	0.00	14.15	4	639	0.63%
2020/02/13	10	14.30	1	14.40	14.30	9	632	1.42%
2020/02/12	13	14.94	7	14.70	14.60	6	626	0.96%
2020/02/11	0	0.00	2	14.20	14.50	-2	597	-0.33%
2020/02/10	1	13.90	0	0.00	13.75	1	574	0.17%
2020/02/06	0	0.00	1	14.05	14.00	-1	574	-0.17%
2020/02/03	3	13.30	0	0.00	14.05	3	568	0.53%
2020/01/30	1	13.85	0	0.00	14.00	1	548	0.18%
2020/01/20	1	14.05	10	14.05	14.05	-9	531	-1.69%
2020/01/17	2	14.05	1	13.95	14.00	1	531	0.19%
2020/01/16	3	14.10	0	0.00	14.10	3	527	0.57%
2020/01/14	1	14.05	0	0.00	14.25	1	524	0.19%
2020/01/13	2	14.20	38	14.10	14.20	-36	518	-6.95%
2020/01/10	0	0.00	4	14.75	14.85	-4	495	-0.81%
2020/01/09	2	14.55	1	14.50	14.50	1	481	0.21%
2020/01/08	38	14.31	1	14.30	14.30	37	485	7.63%
2020/01/07	1	14.00	0	0.00	14.10	1	484	0.21%
2020/01/03	3	14.10	0	0.00	14.20	3	486	0.62%
2019/12/24	0	0.00	38	14.60	14.55	-38	491	-7.74%
2019/12/23	38	14.70	0	0.00	14.65	38	509	7.46%
2019/12/18	2	14.55	2	14.55	14.65	0	531	0.00%
2019/12/17	0	0.00	38	14.55	14.55	-38	531	-7.16%
2019/12/16	38	14.68	0	0.00	14.65	38	529	7.17%
2019/12/11	0	0.00	37	14.73	14.75	-37	521	-7.10%
2019/12/10	37	14.95	0	0.00	14.90	37	515	7.18%
2019/12/05	1	14.50	3	15.10	15.30	-2	477	-0.42%
2019/12/04	0	0.00	2	14.40	14.40	-2	436	-0.46%
2019/12/03	0	0.00	34	14.20	14.25	-34	432	-7.87%
2019/11/29	34	14.25	0	0.00	14.20	34	428	7.93%
2019/11/27	0	0.00	32	14.15	14.20	-32	426	-7.50%
2019/11/26	32	14.09	0	0.00	14.05	32	423	7.55%
2019/11/25	0	0.00	15	14.35	14.15	-15	420	-3.57%
2019/11/22	0	0.00	34	14.53	14.40	-34	413	-8.22%
2019/11/21	32	14.20	5	14.11	14.35	27	378	7.14%
2019/11/20	2	14.00	9	13.81	14.00	-7	355	-1.97%
2019/11/19	2	13.45	0	0.00	13.40	2	338	0.59%
2019/11/18	0	0.00	1	13.50	13.50	-1	344	-0.29%
2019/11/15	0	0.00	2	13.55	13.55	-2	348	-0.57%
2019/11/13	0	0.00	2	13.50	13.40	-2	347	-0.58%
2019/11/12	1	13.30	0	0.00	13.35	1	344	0.29%
2019/11/08	0	0.00	7	13.45	13.40	-7	351	-1.99%
2019/11/07	0	0.00	1.1	13.54	13.50	-1.1	353	-0.32%
2019/11/06	0	0.00	2	13.60	13.50	-2	353	-0.57%
2019/10/24	0	0.00	1	13.45	13.50	-1	371	-0.27%
2019/10/17	2	13.45	3	13.60	13.45	-1	403	-0.25%
2019/10/16	0	0.00	2	13.58	13.50	-2	417	-0.48%
2019/10/14	1	13.15	0	0.00	13.15	1	490	0.20%
2019/10/08	21	13.35	0	0.00	13.30	21	547	3.83%
2019/10/04	4	13.41	0	0.00	13.40	4	538	0.74%
2019/10/03	1	13.60	0	0.00	13.50	1	537	0.19%
2019/10/02	2	13.58	0	0.00	13.60	2	535	0.37%
2019/10/01	1	13.80	0	0.00	13.80	1	533	0.19%
2019/09/27	0	0.00	1	14.05	13.90	-1	532	-0.19%
2019/09/26	1	14.60	0	0.00	14.30	1	524	0.19%
2019/09/25	0	0.00	5	14.36	14.50	-5	512	-0.97%
2019/09/24	0	0.00	1	14.15	14.20	-1	501	-0.20%
2019/09/23	1	14.10	0	0.00	14.10	1	495	0.20%
2019/09/20	0	0.00	1	14.15	14.05	-1	492	-0.20%
2019/09/16	1	14.05	0	0.00	13.90	1	496	0.20%
2019/09/10	0	0.00	1	14.00	14.00	-1	497	-0.20%
2019/09/03	0	0.00	1	14.00	14.00	-1	494	-0.20%
2019/09/02	0	0.00	1	13.80	13.80	-1	488	-0.20%
2019/08/30	1	13.60	0	0.00	13.60	1	487	0.20%
2019/08/28	0	0.00	0	13.70	13.60	0	484	0.00%
2019/08/27	1	13.60	0	0.00	13.60	1	481	0.21%
2019/08/22	0	0.00	7	13.79	13.85	-7	478	-1.46%
2019/08/21	0	0.00	6	13.78	13.75	-6	473	-1.27%
2019/08/20	1	13.50	4	13.51	13.55	-3	470	-0.64%
2019/08/16	2	13.35	1	13.35	13.35	1	466	0.21%
2019/08/14	0	0.00	3	13.43	13.40	-3	467	-0.64%
2019/08/13	1	13.30	0	0.00	13.25	1	463	0.22%
2019/08/07	10	13.20	0	0.00	13.20	10	467	2.14%
2019/08/06	3	13.13	1	13.05	13.20	2	469	0.43%
2019/08/05	1	13.40	30	13.38	13.30	-29	475	-6.10%
2019/07/30	0	0.00	2	13.85	13.75	-2	470	-0.43%
2019/07/26	1	14.05	0	0.00	14.10	1	465	0.21%
2019/07/25	1	14.10	0	0.00	14.05	1	461	0.22%
2019/07/24	1	14.15	0	0.00	14.10	1	458	0.22%
2019/07/22	0	0.00	2	14.30	14.35	-2	449	-0.44%
2019/07/19	1	14.25	1	14.60	14.25	0	447	0.00%
2019/07/18	2	14.35	1	14.60	14.45	1	440	0.23%
2019/07/17	5	14.09	0	0.00	14.05	5	422	1.18%
2019/07/16	37	14.53	0	0.00	14.50	37	396	9.33%
2019/07/15	1	14.95	12	14.74	14.95	-11	334	-3.28%
2019/07/12	1	13.50	0	0.00	13.60	1	272	0.37%
2019/06/27	2	13.30	0	0.00	13.30	2	295	0.68%
2019/06/26	1	13.35	0	0.00	13.30	1	301	0.33%
2019/06/25	2	13.40	6	13.50	13.40	-4	306	-1.30%
2019/06/24	6	13.70	1	13.70	13.65	5	302	1.65%
2019/06/20	4	13.75	0	0.00	13.70	4	308	1.30%
2019/06/14	2	13.73	0	0.00	13.70	2	326	0.61%
2019/06/06	0	0.00	2	13.60	13.65	-2	512	-0.39%
2019/06/05	0	0.00	7.5	13.69	13.65	-7.5	603	-1.25%
2019/05/23	0	0.00	1	14.00	14.00	-1	770	-0.13%
2019/05/06	0	0.00	10	14.30	14.20	-10	826	-1.21%
2019/04/25	1	15.00	0	0.00	14.85	1	831	0.12%
2019/04/23	0	14.90	3.1	14.71	14.80	-3.1	836	-0.37%
2019/04/22	1	14.85	0	0.00	14.80	1	837	0.12%
2019/04/18	2	14.95	0	0.00	14.80	2	847	0.24%
2019/04/17	0	0.00	1	15.00	15.00	-1	859	-0.12%
2019/04/16	1	15.05	0	0.00	15.10	1	886	0.11%
2019/04/15	2	15.10	0	0.00	15.10	2	925	0.22%
2019/04/11	2	15.45	0	0.00	15.20	2	978	0.20%
2019/04/10	0	0.00	2	15.55	15.55	-2	987	-0.20%
2019/04/02	3	14.90	1	14.95	14.90	2	989	0.20%
2019/04/01	0	0.00	1	15.15	15.00	-1	986	-0.10%
2019/03/29	4	14.88	1	14.95	15.30	3	982	0.31%
2019/03/28	2	15.10	2	15.20	15.00	0	983	0.00%
2019/03/27	1	15.25	0	0.00	15.25	1	986	0.10%
2019/03/19	4	15.93	0	0.00	15.90	4	1,045	0.38%
2019/03/15	0	0.00	2	16.30	16.25	-2	1,070	-0.19%
2019/03/14	2	16.70	0	0.00	16.60	2	1,069	0.19%
2019/03/13	2	17.00	0	0.00	16.90	2	1,082	0.18%
2019/03/12	10	16.72	4	17.70	17.50	6	1,055	0.57%
2019/03/11	17	16.18	15	16.36	17.00	2	984	0.20%
2019/03/08	1	15.00	5	15.48	16.10	-4	945	-0.42%
2019/03/07	2	15.23	4	15.21	15.45	-2	1,011	-0.20%
2019/02/26	1	14.10	0	0.00	14.20	1	1,027	0.10%
2019/02/25	1	14.15	0	0.00	14.15	1	1,030	0.10%
2019/02/21	4	14.68	0	0.00	14.65	4	1,027	0.39%
2019/02/18	0	0.00	2	14.85	15.00	-2	1,026	-0.19%
2019/02/13	0	0.00	10	14.97	14.90	-10	1,014	-0.99%
2019/01/29	0	0.00	2	14.20	14.50	-2	984	-0.20%
2019/01/24	0	0.00	3	14.05	14.45	-3	966	-0.31%
2019/01/21	0	0.00	7	14.20	14.10	-7	959	-0.73%
2019/01/09	0	0.00	6	14.15	14.15	-6	966	-0.62%
2019/01/08	0	0.00	1	14.35	14.25	-1	952	-0.11%
2019/01/07	7	14.26	0	0.00	14.10	7	922	0.76%
2019/01/03	0	0.00	2	13.60	13.80	-2	889	-0.22%
2018/12/19	2	13.10	0	0.00	13.05	2	982	0.20%
2018/12/18	0	13.20	2	13.60	13.20	-2	975	-0.20%
2018/12/11	2	12.45	2	12.45	12.35	0	904	0.00%
2018/12/07	11	13.34	0	0.00	13.30	11	865	1.27%
2018/12/06	2	13.30	0	0.00	13.30	2	857	0.23%
2018/12/04	7	14.08	6	14.05	14.05	1	828	0.12%
2018/11/30	1	14.85	0	0.00	14.05	1	749	0.13%
2018/11/29	1	15.25	1	15.25	14.95	0	593	0.00%
2018/11/28	2	14.90	5	14.87	14.95	-3	574	-0.52%
2018/11/27	2	15.15	0	0.00	15.10	2	550	0.36%
2018/11/23	2	16.10	0	0.00	16.10	2	525	0.38%
2018/11/20	4	16.85	0	0.00	16.75	4	513	0.78%
2018/11/19	1	17.00	0	0.00	17.15	1	509	0.20%
2018/11/09	0	0.00	2	16.80	16.80	-2	534	-0.37%
2018/11/08	0	0.00	1	16.90	16.90	-1	545	-0.18%
2018/11/07	1	16.75	0	0.00	16.80	1	546	0.18%
2018/11/05	1	16.55	0	0.00	16.70	1	579	0.17%
2018/10/25	2	16.60	0	0.00	16.25	2	604	0.33%
2018/10/24	0	0.00	2	17.00	17.15	-2	605	-0.33%
2018/10/19	2	16.95	0	0.00	16.95	2	611	0.33%
2018/10/16	4	17.25	0	0.00	17.15	4	618	0.65%
2018/10/11	1	17.05	0	0.00	17.15	1	655	0.15%
2018/10/08	0	0.00	1	19.50	19.50	-1	633	-0.16%
2018/10/05	3	19.18	2	18.80	18.80	1	614	0.16%
2018/10/04	0	0.00	10	18.50	18.50	-10	605	-1.65%
2018/10/03	0	0.00	7	18.39	18.20	-7	604	-1.16%
2018/09/25	0	0.00	1	17.80	17.75	-1	589	-0.17%
2018/09/18	2	17.75	0	0.00	17.60	2	599	0.33%
2018/09/13	0	0.00	1	17.85	17.85	-1	616	-0.16%
2018/09/12	0	0.00	30	17.95	17.95	-30	633	-4.73%
2018/09/11	5	17.76	1	17.70	17.70	4	634	0.63%
2018/09/10	5	17.87	14	17.98	17.80	-9	634	-1.42%
2018/09/07	4	17.80	0	0.00	17.80	4	640	0.62%
2018/08/27	1	17.50	0	0.00	17.50	1	968	0.10%
2018/08/20	3	17.45	0	0.00	17.30	3	1,159	0.26%
2018/08/15	1	18.25	0	0.00	18.30	1	1,141	0.09%
2018/08/06	1	19.95	0	0.00	20.00	1	1,115	0.09%
2018/08/03	11	19.99	0	0.00	20.00	11	1,125	0.98%
2018/08/01	12	20.10	0	0.00	20.10	12	1,100	1.09%
2018/07/31	30	20.17	0	0.00	20.10	30	1,124	2.67%
2018/07/25	0	20.10	0	0.00	20.20	0	1,249	0.00%
2018/07/23	2	20.15	0	0.00	20.15	2	1,251	0.16%
2018/07/20	1	20.45	0	0.00	20.35	1	1,253	0.08%
2018/07/19	0	0.00	4	20.80	20.50	-4	1,256	-0.32%
2018/07/17	1	20.55	0	0.00	20.40	1	1,225	0.08%
2018/07/16	0	0.00	1	20.85	20.70	-1	1,222	-0.08%
2018/07/13	4	20.43	0	0.00	20.50	4	1,199	0.33%
2018/07/12	0	0.00	4	21.04	20.70	-4	1,190	-0.34%
2018/07/06	0	0.00	1	19.90	19.90	-1	1,163	-0.09%
2018/07/04	0	0.00	2	20.05	20.10	-2	1,175	-0.17%
2018/07/03	2	20.45	0	0.00	20.05	2	1,192	0.17%
2018/07/02	0	0.00	1	20.30	20.30	-1	1,196	-0.08%
2018/06/26	4	20.30	0	0.00	20.30	4	1,237	0.32%
2018/06/25	1	20.55	0	0.00	20.50	1	1,251	0.08%
2018/06/21	2	20.78	6	20.85	20.85	-4	1,404	-0.28%
2018/06/20	3	20.50	0	0.00	20.50	3	1,390	0.22%
2018/06/14	0	0.00	10	20.80	20.80	-10	1,406	-0.71%
2018/06/13	2	21.00	0	0.00	20.75	2	1,418	0.14%
2018/06/12	2	20.80	0	0.00	20.80	2	1,437	0.14%
2018/06/11	7	20.81	0	0.00	20.70	7	1,437	0.49%
2018/06/08	1	21.30	0	0.00	21.05	1	1,435	0.07%
2018/06/07	2	21.43	2	21.50	21.20	0	1,431	0.00%
2018/06/06	4	21.38	2	21.35	21.30	2	1,421	0.14%
2018/06/05	1	21.80	2	22.25	21.70	-1	1,402	-0.07%
2018/06/04	5	22.30	5	22.56	22.45	0	1,363	0.00%
2018/06/01	20	21.18	20	21.12	21.65	0	1,163	0.00%
2018/05/31	0	0.00	4	20.40	20.40	-4	998	-0.40%
2018/05/30	5	19.99	0	0.00	19.90	5	993	0.50%
2018/05/25	1	20.05	0	0.00	20.05	1	997	0.10%
2018/05/24	0	0.00	1	20.30	20.30	-1	999	-0.10%
2018/05/22	8	20.01	1	20.05	20.00	7	991	0.71%
2018/05/21	2	20.05	0	0.00	20.05	2	991	0.20%
2018/05/18	1	20.20	0	0.00	20.05	1	987	0.10%
2018/05/17	1	20.25	1.8	20.25	20.20	-0.8	992	-0.08%
2018/05/16	1	20.25	0	0.00	20.25	1	994	0.10%
2018/05/14	3	20.20	0	0.00	20.25	3	1,019	0.29%
2018/05/11	3	20.32	0	0.00	20.30	3	1,019	0.29%
2018/05/09	2	20.70	0	0.00	20.70	2	1,010	0.20%
2018/05/07	1	21.00	0	0.00	20.90	1	987	0.10%
2018/05/04	3	21.07	0	0.00	20.95	3	998	0.30%
2018/05/03	1	21.85	0	0.00	21.25	1	987	0.10%
2018/05/02	0	0.00	3	21.90	21.75	-3	961	-0.31%
2018/04/30	0	0.00	4	20.55	20.40	-4	874	-0.46%
2018/04/27	1	20.15	0	0.00	20.35	1	877	0.11%
2018/04/26	4	20.24	0	0.00	20.15	4	886	0.45%
2018/04/24	6	20.15	0	0.00	20.15	6	893	0.67%
2018/04/23	1	20.75	0	0.00	20.60	1	907	0.11%
2018/04/19	0	0.00	6	20.60	20.60	-6	1,041	-0.58%
2018/04/18	5	20.28	0	0.00	20.35	5	1,087	0.46%
2018/04/17	2	20.30	0	0.00	20.30	2	1,086	0.18%
2018/04/16	8	20.90	0	0.00	20.90	8	1,090	0.73%
2018/04/13	2	21.23	0	0.00	21.20	2	1,087	0.18%
2018/04/09	0	0.00	1	21.85	21.85	-1	1,071	-0.09%
2018/04/03	2	21.40	0	0.00	21.50	2	1,052	0.19%
2018/04/02	1	21.55	0	0.00	21.50	1	1,048	0.10%
2018/03/31	2	21.45	0	0.00	21.45	2	1,051	0.19%
2018/03/30	0	0.00	15	21.55	21.35	-15	1,057	-1.42%
2018/03/27	3	21.88	10	21.98	21.70	-7	1,006	-0.70%
2018/03/26	15	22.15	3	23.15	22.60	12	952	1.26%
2018/03/21	6	21.82	1	21.75	21.70	5	866	0.58%
2018/03/19	0	0.00	11	21.61	21.70	-11	847	-1.30%
2018/03/14	12	20.90	0	0.00	21.00	12	815	1.47%
2018/03/13	1	20.65	1	20.65	20.65	0	811	0.00%
2018/03/05	1	21.00	0	0.00	20.95	1	835	0.12%
2018/03/02	0	0.00	2	20.55	20.60	-2	825	-0.24%
2018/02/21	10	20.15	0	0.00	20.45	10	900	1.11%
2018/02/12	1	19.95	0	0.00	19.95	1	980	0.10%
2018/02/09	1	19.75	1	20.10	20.10	0	982	0.00%
2018/02/06	2	20.48	1	20.10	20.10	1	986	0.10%
2018/01/29	3	22.33	0	0.00	22.30	3	993	0.30%
2018/01/23	1	22.80	0	0.00	22.50	1	985	0.10%
2018/01/22	0	0.00	1	22.80	22.75	-1	981	-0.10%
2018/01/19	2	22.63	2	22.60	22.65	0	974	0.00%
2018/01/17	1	22.65	0	0.00	22.60	1	955	0.10%
2018/01/16	0	0.00	2	23.23	22.95	-2	946	-0.21%
2018/01/15	1	23.40	3	23.22	23.05	-2	912	-0.22%
2018/01/12	6	22.70	4	22.68	22.60	2	811	0.25%
2018/01/11	1	22.25	1	22.20	22.20	0	764	0.00%
2018/01/08	1	22.05	1	22.20	22.20	0	756	0.00%
2018/01/03	0	0.00	2	22.18	22.05	-2	746	-0.27%