中天 (4128)-永豐金-松山券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.80
漲跌
▲0.05
漲幅
+0.12%
成交量
913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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	4	41.36	41.10	-4	1,690	-0.24%
2024/04/23	6	41.08	2	41.45	41.60	4	1,699	0.24%
2024/04/22	0	41.25	0	0.00	40.30	0	1,691	0.00%
2024/04/19	0.1	39.95	0	0.00	39.60	0.1	1,665	0.00%
2024/04/18	0	0.00	1.3	41.75	41.85	-1.3	1,626	-0.08%
2024/04/17	2	41.63	0	0.00	41.50	2	1,606	0.12%
2024/04/16	1	41.65	0	0.00	41.65	1	1,600	0.06%
2024/04/15	0	0.00	0.5	43.90	43.65	-0.5	1,576	-0.03%
2024/04/12	10	45.10	0	0.00	44.85	10	1,567	0.64%
2024/04/10	1	45.35	13	45.76	45.35	-12	1,572	-0.76%
2024/04/08	10	45.10	10	45.60	45.10	0	1,565	0.00%
2024/04/03	1	44.40	0	0.00	44.80	1	1,551	0.06%
2024/03/29	1	44.75	0	0.00	44.70	1	1,568	0.06%
2024/03/28	0	45.20	0	0.00	44.55	0	1,575	0.00%
2024/03/26	0	45.20	0	0.00	44.20	0	1,557	0.00%
2024/03/25	0	45.00	10	44.74	44.80	-10	1,558	-0.64%
2024/03/22	5	44.57	1.3	44.50	44.45	3.7	1,565	0.24%
2024/03/20	0	43.85	0	0.00	43.40	0	1,553	0.00%
2024/03/18	0	43.90	0.3	43.45	43.25	-0.3	1,543	-0.02%
2024/03/15	0	44.50	0	0.00	43.90	0	1,535	0.00%
2024/03/14	0	45.25	0	0.00	44.45	0	1,528	0.00%
2024/03/13	1	43.90	0	0.00	44.25	1	1,515	0.07%
2024/03/12	1	45.35	1	45.45	45.00	0	1,492	0.00%
2024/03/11	2.4	45.02	1	45.40	45.20	1.4	1,497	0.09%
2024/03/08	16	46.15	6.1	47.64	45.50	9.9	1,514	0.65%
2024/03/07	9.1	46.95	20	47.34	48.85	-10.9	1,426	-0.76%
2024/03/04	1	45.30	2	45.15	45.10	-1	1,256	-0.08%
2024/03/01	10	46.50	10	47.00	45.75	0	1,262	0.00%
2024/02/29	0	46.35	2	46.45	46.45	-2	1,334	-0.15%
2024/02/27	12	46.49	8	46.25	46.25	4	1,347	0.30%
2024/02/26	2	46.90	12	47.03	47.10	-10	1,377	-0.73%
2024/02/23	0	0.00	1	46.65	46.45	-1	1,412	-0.07%
2024/02/22	0	46.75	0	0.00	46.55	0	1,447	0.00%
2024/02/21	1	47.30	2	47.38	47.10	-1	1,464	-0.07%
2024/02/20	1	46.90	0	0.00	46.80	1	1,509	0.07%
2024/02/19	2	46.98	2	47.00	47.05	0	1,580	0.00%
2024/02/16	1	45.90	2	46.55	46.90	-1	1,643	-0.06%
2024/02/15	1	45.05	0	0.00	45.35	1	1,788	0.06%
2024/02/05	0.8	46.40	1	45.85	45.90	-0.2	1,957	-0.01%
2024/02/02	1	46.50	0	0.00	46.50	1	2,879	0.04%
2024/02/01	1	46.25	0	0.00	46.05	1	3,056	0.03%
2024/01/31	1.1	46.60	0	0.00	46.45	1.1	3,603	0.03%
2024/01/30	5.3	47.50	5	47.55	46.60	0.3	3,816	0.01%
2024/01/29	5	47.80	0	0.00	47.65	5	3,813	0.13%
2024/01/26	0	0.00	5.3	48.03	48.40	-5.3	3,827	-0.14%
2024/01/25	0	0.00	2	47.60	47.60	-2	3,832	-0.05%
2024/01/24	5	48.20	5	48.80	48.00	0	3,840	0.00%
2024/01/23	5	48.10	2	48.60	48.30	3	3,873	0.08%
2024/01/22	0	48.15	0	0.00	48.40	0	3,919	0.00%
2024/01/19	2	47.13	2	47.05	47.10	0	4,006	0.00%
2024/01/18	0.3	46.90	0	0.00	46.85	0.3	4,049	0.01%
2024/01/17	1	47.15	0	0.00	46.95	1	4,107	0.02%
2024/01/16	5	48.00	0	0.00	48.00	5	4,168	0.12%
2024/01/15	0	48.70	0	0.00	49.00	0	4,228	0.00%
2024/01/12	0.3	48.66	0	0.00	48.50	0.3	4,299	0.01%
2024/01/10	1	49.05	0	0.00	48.90	1	4,536	0.02%
2024/01/09	5.1	48.80	5	48.65	48.65	0.1	4,531	0.00%
2024/01/08	5.2	49.50	0	0.00	49.30	5.2	4,532	0.11%
2024/01/05	0.1	49.65	0	0.00	50.00	0.1	4,529	0.00%
2024/01/04	5	50.20	0	0.00	49.50	5	4,527	0.11%
2024/01/03	1	50.50	0	0.00	50.60	1	4,505	0.02%
2024/01/02	8	50.20	8	50.20	50.20	0	4,494	0.00%
2023/12/27	2	51.60	2	50.70	50.70	0	4,486	0.00%
2023/12/26	0	0.00	11	50.77	50.80	-11	4,461	-0.25%
2023/12/25	5	50.20	5	50.80	49.85	0	4,440	0.00%
2023/12/22	0	0.00	6.6	49.93	50.40	-6.6	4,433	-0.15%
2023/12/20	0.1	49.70	0	0.00	49.60	0.1	4,433	0.00%
2023/12/19	8	50.14	0	0.00	49.50	8	4,415	0.18%
2023/12/18	3	50.20	0	0.00	50.10	3	4,396	0.07%
2023/12/15	0	0.00	12	50.96	50.60	-12	4,394	-0.27%
2023/12/14	11	50.35	8	51.00	50.20	3	4,406	0.07%
2023/12/13	1.5	50.37	0	0.00	50.10	1.5	4,406	0.03%
2023/12/08	1	50.50	0	0.00	50.40	1	4,416	0.02%
2023/12/06	2	50.35	4.1	50.45	50.60	-2.1	4,406	-0.05%
2023/12/05	8	51.29	0	0.00	50.90	8	4,385	0.18%
2023/12/04	1	52.50	1	52.30	52.20	0	4,351	0.00%
2023/12/01	12	52.58	4	52.85	52.30	8	4,337	0.18%
2023/11/28	8	52.08	0	0.00	52.00	8	4,306	0.19%
2023/11/27	7.6	53.04	6	53.30	52.50	1.6	4,301	0.04%
2023/11/24	2	52.40	0	0.00	52.50	2	4,254	0.05%
2023/11/23	1	52.20	1	52.70	52.50	0	4,238	0.00%
2023/11/22	0	0.00	1	52.60	51.60	-1	4,203	-0.02%
2023/11/21	3	51.54	4	51.75	52.00	-1	4,163	-0.02%
2023/11/20	1	51.90	5	51.90	51.70	-4	4,131	-0.10%
2023/11/17	6	51.50	1	51.30	51.40	5	4,111	0.12%
2023/11/16	1	53.00	1.2	52.40	52.10	-0.2	4,060	0.00%
2023/11/15	4.3	52.99	3	52.80	52.60	1.3	3,995	0.03%
2023/11/14	9	53.36	5	53.86	52.60	4	3,935	0.10%
2023/11/13	9	55.77	8	55.71	55.20	1	3,785	0.03%
2023/11/10	379	58.28	372	58.35	56.60	7	3,606	0.20%	大買/大賣/
2023/11/09	11.1	56.39	11	57.22	56.10	0.1	2,686	0.00%
2023/11/08	38.1	57.76	39.2	57.53	57.20	-1.1	2,573	-0.04%
2023/11/07	3	54.90	7	54.00	55.60	-4	2,020	-0.20%
2023/11/06	1	50.60	0	0.00	50.60	1	1,810	0.06%
2023/11/03	1	51.10	1	50.20	50.10	0	1,806	0.00%
2023/11/02	0	50.70	2	50.70	50.60	-2	1,795	-0.11%
2023/11/01	3	51.10	0	0.00	50.80	3	1,789	0.17%
2023/10/30	0	0.00	0	53.40	52.40	0	1,773	0.00%
2023/10/27	11	53.60	8	53.09	53.80	3	1,731	0.17%
2023/10/25	2	53.20	2.4	52.83	52.50	-0.4	1,608	-0.03%
2023/10/24	1	52.70	1.2	52.43	52.70	-0.2	1,547	-0.01%
2023/10/23	0	51.77	4.7	51.37	51.70	-4.7	1,488	-0.31%
2023/10/20	3.2	50.29	0	0.00	49.90	3.2	1,440	0.22%
2023/10/19	0	52.50	3.3	51.67	51.50	-3.3	1,375	-0.24%
2023/10/16	0	49.70	1	49.30	49.60	-1	1,194	-0.08%
2023/10/13	0	0.00	1	48.60	48.25	-1	1,202	-0.08%
2023/10/12	0	0.00	3	48.45	48.75	-3	1,257	-0.24%
2023/10/06	0	0.00	4	49.30	49.05	-4	1,326	-0.30%
2023/10/05	0	48.70	0	0.00	48.90	0	1,345	0.00%
2023/09/27	0	0.00	1	48.45	48.70	-1	1,391	-0.07%
2023/09/25	1	49.35	0.9	50.00	49.35	0.1	1,422	0.00%
2023/09/19	0	0.00	0.5	50.90	50.30	-0.5	1,568	-0.03%
2023/09/18	0	0.00	0	51.90	51.90	0	1,562	0.00%
2023/09/14	1	51.70	0	0.00	51.30	1	1,567	0.06%
2023/09/12	0	0.00	4	49.40	50.10	-4	1,614	-0.25%
2023/09/08	0	0.00	0.1	48.80	49.10	-0.1	1,684	-0.01%
2023/09/06	0.2	49.42	5.2	49.30	48.90	-5	1,711	-0.29%
2023/09/05	1.3	49.99	0	49.80	49.40	1.3	1,726	0.07%
2023/09/01	0	0.00	0.1	51.20	50.70	-0.1	1,740	-0.01%
2023/08/31	0.3	51.49	0.1	51.00	51.10	0.2	1,745	0.01%
2023/08/30	5	50.20	6	50.77	51.10	-1	1,735	-0.06%
2023/08/29	0	49.20	0	0.00	49.60	0	1,761	0.00%
2023/08/28	0.1	48.00	0	0.00	48.10	0.1	1,759	0.01%
2023/08/25	0.1	48.60	3	48.60	48.15	-2.9	1,774	-0.16%
2023/08/24	6	47.65	6	48.00	47.80	0	1,775	0.00%
2023/08/22	4	48.80	1	48.15	48.15	3	1,804	0.17%
2023/08/21	0	0.00	3	49.20	48.90	-3	1,828	-0.16%
2023/08/18	3	49.00	0	0.00	48.50	3	1,844	0.16%
2023/08/17	1	49.15	1.1	49.24	49.15	-0.1	1,849	-0.01%
2023/08/16	0	0.00	1	49.95	49.50	-1	1,869	-0.05%
2023/08/15	0	49.10	0	0.00	48.95	0	1,872	0.00%
2023/08/14	0	0.00	1.2	49.67	47.30	-1.2	1,884	-0.06%
2023/08/10	0	0.00	5	51.84	50.70	-5	1,845	-0.27%
2023/08/09	3	51.10	2	51.60	50.90	1	1,859	0.05%
2023/08/08	3	51.10	0	0.00	51.00	3	1,900	0.16%
2023/08/07	2	51.90	0	0.00	51.70	2	1,914	0.10%
2023/08/04	0.1	52.40	2	52.40	52.70	-1.9	1,915	-0.10%
2023/08/02	3	52.40	0	0.00	51.50	3	1,914	0.16%
2023/08/01	0	53.00	0.1	53.10	52.60	-0.1	1,900	0.00%
2023/07/28	1	53.10	1	53.30	53.10	0	1,906	0.00%
2023/07/27	0.2	53.60	0	0.00	53.50	0.2	1,902	0.01%
2023/07/26	0	0.00	0.3	54.20	53.40	-0.3	1,925	-0.02%
2023/07/25	0	0.00	0.3	54.30	54.30	-0.3	1,938	-0.01%
2023/07/24	2.2	53.83	4	54.70	54.10	-1.9	1,949	-0.09%
2023/07/21	3.1	54.77	0	0.00	54.50	3.1	1,970	0.16%
2023/07/20	1	55.30	1	55.60	55.60	0	2,012	0.00%
2023/07/19	2	56.20	1.1	55.78	55.80	0.9	2,009	0.04%
2023/07/18	0.1	56.10	0	0.00	55.60	0.1	2,052	0.00%
2023/07/17	0	57.20	0	57.15	57.20	0	2,118	0.00%
2023/07/14	0	54.20	0	0.00	54.10	0	2,132	0.00%
2023/07/13	2	53.50	1	54.60	53.80	1	2,157	0.05%
2023/07/12	0	0.00	1	55.60	55.50	-1	2,128	-0.05%
2023/07/07	1	56.40	1.1	56.51	56.50	-0.1	2,368	0.00%
2023/07/06	0	57.40	1.4	56.66	56.30	-1.4	2,376	-0.06%
2023/07/05	2	57.40	0	0.00	57.00	2	2,435	0.08%
2023/07/04	1	57.00	0	0.00	56.80	1	2,466	0.04%
2023/07/03	4	57.00	0.2	57.40	57.10	3.8	2,527	0.15%
2023/06/29	0	0.00	2.2	59.29	59.30	-2.2	2,589	-0.08%
2023/06/28	2	57.80	0	0.00	58.30	2	2,642	0.08%
2023/06/27	4.4	59.11	3	58.50	58.80	1.4	2,671	0.05%
2023/06/26	0	57.30	0.2	57.20	57.50	-0.2	2,643	-0.01%
2023/06/21	0	57.50	0	0.00	56.40	0	2,693	0.00%
2023/06/20	1.2	57.15	1	57.58	57.40	0.1	2,708	0.00%
2023/06/19	10	57.44	5.2	57.61	57.20	4.9	2,732	0.18%
2023/06/16	4	57.23	5.3	57.42	57.50	-1.3	2,736	-0.05%
2023/06/15	2	60.50	0	60.60	61.30	2	2,689	0.07%
2023/06/14	0	0.00	1	61.40	61.40	-1	2,654	-0.04%
2023/06/12	3	60.97	3	61.20	60.80	0	2,699	0.00%
2023/06/09	0	0.00	6	60.20	60.70	-6	2,723	-0.22%
2023/06/05	5.3	60.11	10	60.03	59.80	-4.7	2,820	-0.17%
2023/06/02	0.5	59.41	0.1	61.11	60.10	0.4	2,849	0.01%
2023/05/31	0	58.70	0	0.00	59.10	0	2,888	0.00%
2023/05/29	1.3	57.93	2	57.90	58.10	-0.7	2,929	-0.02%
2023/05/26	1	57.70	5	58.00	57.50	-4	2,976	-0.13%
2023/05/25	2	58.60	0	0.00	58.40	2	2,976	0.07%
2023/05/23	0	0.00	1	59.80	59.90	-1	3,017	-0.03%
2023/05/22	2	59.85	1.2	59.72	59.40	0.8	3,296	0.02%
2023/05/17	0	0.00	2	61.40	60.30	-2	3,309	-0.06%
2023/05/16	0.3	60.70	0	0.00	60.80	0.3	3,310	0.01%
2023/05/12	0.3	59.85	0	0.00	59.80	0.3	3,389	0.01%
2023/05/11	0	0.00	2	60.80	60.80	-2	3,503	-0.06%
2023/05/09	0	0.00	1	61.70	61.50	-1	3,909	-0.03%
2023/05/04	0	0.00	0	65.00	63.40	0	4,069	0.00%
2023/05/03	0	63.30	0.3	63.30	63.10	-0.2	4,143	-0.01%
2023/04/28	1	63.10	1	62.50	62.70	0	4,313	0.00%
2023/04/27	0	61.80	0	61.60	61.50	0	4,333	0.00%
2023/04/26	1	61.20	0	0.00	61.20	1	4,372	0.02%
2023/04/25	1.3	63.54	0	0.00	61.50	1.3	4,373	0.03%
2023/04/24	0	63.70	1	63.40	63.40	-1	4,427	-0.02%
2023/04/21	1.1	63.82	2	64.15	63.40	-0.9	4,456	-0.02%
2023/04/20	3	66.70	0	0.00	65.30	3	4,421	0.07%
2023/04/19	0	67.40	4	67.78	67.10	-4	4,372	-0.09%
2023/04/17	1	66.80	0	0.00	66.50	1	4,346	0.02%
2023/04/14	2	67.80	0	0.00	66.70	2	4,351	0.05%
2023/04/13	9	69.40	16.5	69.22	68.00	-7.5	4,291	-0.17%
2023/04/12	0	0.00	1	67.30	67.20	-1	4,224	-0.02%
2023/04/10	1	66.00	0	0.00	65.50	1	4,493	0.02%
2023/04/07	0	0.00	0	67.80	67.70	0	4,516	0.00%
2023/04/06	2	67.80	1	68.00	67.50	1	4,651	0.02%
2023/03/30	0	0.00	0.1	66.80	67.20	-0.1	5,157	0.00%
2023/03/29	4.4	67.36	4	66.90	67.00	0.4	5,127	0.01%
2023/03/28	0	0.00	1	65.70	65.30	-1	5,124	-0.02%
2023/03/24	0	0.00	1	66.00	66.10	-1	5,127	-0.02%
2023/03/23	1	64.60	1.9	64.21	64.30	-0.9	5,119	-0.02%
2023/03/22	3	63.90	2	64.10	63.90	1	5,186	0.02%
2023/03/20	1	62.10	2	62.80	63.00	-1	5,253	-0.02%
2023/03/16	0.1	62.39	0	0.00	61.60	0.1	5,386	0.00%
2023/03/15	1	62.80	0.1	62.70	63.00	0.9	5,551	0.02%
2023/03/14	0	0.00	0.3	63.43	62.30	-0.3	5,886	-0.01%
2023/03/13	0	62.80	0	0.00	63.00	0	5,937	0.00%
2023/03/10	2.2	65.03	1	65.90	63.70	1.2	6,053	0.02%
2023/03/09	0.2	65.20	0	0.00	65.60	0.2	6,128	0.00%
2023/03/07	0	65.88	1	65.70	65.30	-1	6,366	-0.02%
2023/03/06	0	0.00	0.3	66.10	66.00	-0.3	6,677	0.00%
2023/03/03	1.2	66.88	1.1	66.24	66.10	0.1	7,125	0.00%
2023/03/02	0	0.00	0.3	66.70	66.70	-0.3	7,639	0.00%
2023/03/01	0.6	65.36	0	0.00	65.00	0.6	7,998	0.01%
2023/02/24	1	65.20	4	65.05	64.80	-3	8,191	-0.04%
2023/02/23	1	65.60	2	65.95	66.00	-1	8,396	-0.01%
2023/02/22	3	66.23	3	65.67	65.50	0	8,564	0.00%
2023/02/21	1	66.50	0	0.00	66.50	1	8,635	0.01%
2023/02/20	11	69.68	12.2	68.61	67.00	-1.2	8,670	-0.01%
2023/02/17	0	0.00	0.2	67.00	66.90	-0.2	8,416	0.00%
2023/02/16	0.1	66.30	2	66.80	67.10	-1.9	8,450	-0.02%
2023/02/15	1.1	65.89	5	66.10	65.90	-3.9	8,608	-0.05%
2023/02/14	0	0.00	10	66.33	65.70	-10	8,680	-0.12%
2023/02/13	0	0.00	1	67.10	66.50	-1	8,683	-0.01%
2023/02/10	8	67.29	8.2	67.06	67.40	-0.2	8,727	0.00%
2023/02/09	7.2	67.06	6	67.43	66.70	1.2	8,735	0.01%
2023/02/08	44	69.78	40.5	70.49	68.60	3.5	8,625	0.04%
2023/02/07	6	66.80	12.3	67.21	67.80	-6.3	8,363	-0.08%
2023/02/06	18.4	66.88	4	66.20	66.50	14.4	8,295	0.17%
2023/02/03	1.1	66.22	0	0.00	65.70	1.1	8,290	0.01%
2023/02/02	2	65.40	2	66.30	66.00	0	8,264	0.00%
2023/02/01	3	66.20	5	65.26	65.20	-2	8,299	-0.02%
2023/01/31	2	65.50	1	66.30	66.30	1	8,372	0.01%
2023/01/30	4	63.30	4	63.30	63.30	0	8,289	0.00%
2023/01/17	1	62.40	1.2	62.10	62.50	-0.2	8,348	0.00%
2023/01/16	2	61.30	3.3	61.22	62.50	-1.3	8,342	-0.02%
2023/01/13	2.2	60.04	0	0.00	60.30	2.2	8,362	0.03%
2023/01/12	0	60.28	3	60.17	59.80	-3	8,420	-0.04%
2023/01/10	6	62.73	1	62.10	61.90	5	8,421	0.06%
2023/01/09	0	0.00	0.2	62.92	63.00	-0.2	8,502	0.00%
2023/01/06	3.5	62.04	3	61.93	61.70	0.5	8,582	0.01%
2023/01/04	0	0.00	1	62.40	61.50	-1	8,763	-0.01%
2023/01/03	0	0.00	14	62.20	62.10	-14	8,892	-0.16%
2022/12/30	3	62.40	3.1	62.80	62.20	-0.1	9,006	0.00%
2022/12/29	23	62.48	41.3	62.30	62.40	-18.3	9,230	-0.20%
2022/12/28	10.1	66.30	16.3	65.53	65.40	-6.2	9,152	-0.07%
2022/12/27	20.3	65.69	0	0.00	66.20	20.3	9,148	0.22%
2022/12/26	14	67.81	22	66.30	66.10	-8	9,229	-0.09%
2022/12/23	45	66.54	38	66.68	66.80	7	9,235	0.08%
2022/12/22	50.1	66.63	49.1	67.57	68.30	1.1	9,348	0.01%
2022/12/21	0	62.40	0	0.00	62.10	0	9,231	0.00%
2022/12/20	2	61.90	1	61.40	61.00	1	9,469	0.01%
2022/12/19	2	62.76	4	62.95	63.00	-2	9,692	-0.02%
2022/12/15	8	64.00	5	63.80	63.80	3	10,147	0.03%
2022/12/14	2	63.50	24	65.03	65.60	-22	10,264	-0.21%
2022/12/13	2	65.35	0	0.00	64.70	2	10,296	0.02%
2022/12/12	2	64.75	20	65.08	65.00	-18	10,600	-0.17%
2022/12/09	3	66.20	12	66.08	65.50	-9	10,788	-0.08%
2022/12/08	6	66.13	6	65.98	66.00	0	11,454	0.00%
2022/12/07	14	67.09	8	67.80	66.80	6	11,995	0.05%
2022/12/06	43	67.17	6	66.82	66.60	37	12,079	0.31%
2022/12/02	1	70.00	12.6	70.60	69.80	-11.6	12,648	-0.09%
2022/12/01	2	69.60	1	69.80	69.40	1	12,989	0.01%
2022/11/30	0	68.60	0	0.00	68.40	0	13,427	0.00%
2022/11/29	15	69.05	22	68.56	68.40	-7	13,697	-0.05%
2022/11/28	52.1	70.57	34.2	70.44	70.20	17.9	14,043	0.13%
2022/11/25	25.2	71.36	24	70.58	69.20	1.2	14,286	0.01%
2022/11/24	25	69.84	26.2	70.15	71.00	-1.2	14,771	-0.01%
2022/11/23	3	67.93	6	68.82	69.90	-3	14,700	-0.02%
2022/11/22	8.1	65.19	2	65.00	63.60	6.1	15,203	0.04%
2022/11/21	4	64.35	8	66.02	66.60	-4	16,043	-0.03%
2022/11/18	8	63.28	3	63.87	64.50	5	16,566	0.03%
2022/11/17	0	60.80	0	60.80	60.80	0	17,835	0.00%
2022/11/16	2	59.45	2	60.05	60.40	0	17,948	0.00%
2022/11/11	1	60.79	1	59.60	59.40	0	17,900	0.00%
2022/11/07	0	57.30	2	57.70	57.60	-2	17,575	-0.01%
2022/11/04	0	0.00	0.2	56.95	57.00	-0.2	17,521	0.00%
2022/11/03	1	56.40	1	56.90	56.70	0	17,492	0.00%
2022/11/02	2	56.05	0	0.00	56.30	2	17,450	0.01%
2022/11/01	4	56.00	3.2	55.31	55.50	0.8	17,427	0.00%
2022/10/31	3	54.90	3	54.50	54.20	0	17,375	0.00%
2022/10/28	12	55.41	11.1	54.59	53.70	0.9	17,359	0.01%
2022/10/27	9	56.09	10	56.10	56.00	-1	17,309	-0.01%
2022/10/26	2	53.15	3	53.13	53.60	-1	17,200	-0.01%
2022/10/25	1	53.50	0	0.00	53.30	1	17,135	0.01%
2022/10/24	0	0.00	1.5	54.80	54.50	-1.5	17,089	-0.01%
2022/10/19	1	57.80	0	0.00	57.70	1	17,309	0.01%
2022/10/18	0.2	59.40	0.1	60.30	58.30	0.1	17,548	0.00%
2022/10/17	1	57.00	1	58.90	59.40	0	17,544	0.00%
2022/10/14	1	61.20	1.2	60.72	60.30	-0.2	17,488	0.00%
2022/10/13	13	61.65	13	58.64	58.50	0	17,399	0.00%
2022/10/12	7	61.46	11.9	61.47	61.90	-4.9	17,264	-0.03%
2022/10/11	10	61.85	11	61.14	61.20	-1	17,202	-0.01%
2022/10/07	5.5	65.52	11	65.73	64.50	-5.5	17,091	-0.03%
2022/10/06	20	65.11	10	65.45	65.70	10	16,958	0.06%
2022/10/05	5	64.08	15	63.66	64.00	-10	16,676	-0.06%
2022/10/04	18	63.73	11	63.52	63.20	7	16,576	0.04%
2022/10/03	10	63.81	26	63.50	62.20	-16	16,489	-0.10%
2022/09/30	25	65.52	10	65.32	66.30	15	16,331	0.09%
2022/09/29	15.2	67.25	16.2	67.36	67.40	-1	16,183	-0.01%
2022/09/28	13.2	65.96	9.1	65.16	63.50	4.1	15,839	0.03%
2022/09/27	17	66.37	26.8	67.19	67.90	-9.8	15,761	-0.06%
2022/09/26	4	68.11	6.1	67.67	66.10	-2.1	15,554	-0.01%
2022/09/23	27	71.73	31	70.99	71.70	-4	15,327	-0.03%
2022/09/22	22	71.93	14	71.61	71.70	8	15,214	0.05%
2022/09/21	6	71.87	6	70.83	71.30	0	15,041	0.00%
2022/09/20	12	72.70	10	73.02	72.00	2	15,145	0.01%
2022/09/19	12	71.85	8.1	72.04	73.00	3.9	15,289	0.03%
2022/09/16	15	75.66	9	75.94	75.00	6	15,257	0.04%
2022/09/15	100	78.01	106	77.40	75.50	-6	15,079	-0.04%	大賣/
2022/09/14	32	79.18	33	79.42	79.00	-1	14,425	-0.01%
2022/09/13	50	78.54	32	78.22	77.90	18	13,928	0.13%
2022/09/12	28	77.74	27	78.42	79.30	1	13,768	0.01%
2022/09/08	59	76.53	34	76.82	78.00	25	13,355	0.19%
2022/09/07	27	75.40	12	74.69	76.60	15	13,042	0.12%
2022/09/06	49	73.38	49	73.60	74.00	0	12,614	0.00%
2022/09/05	14	77.86	15	75.62	74.50	-1	12,050	-0.01%
2022/09/02	16	78.49	14	78.41	78.20	2	11,715	0.02%
2022/09/01	31	78.90	37.3	78.88	78.40	-6.3	11,186	-0.06%
2022/08/31	158.1	79.28	174.4	78.97	78.30	-16.3	10,653	-0.15%	大買/大賣/
2022/08/30	47	73.71	38.1	74.11	75.00	8.9	9,644	0.09%
2022/08/29	104	75.36	127.4	74.99	73.50	-23.4	9,178	-0.26%	大買/大賣/
2022/08/26	64.3	74.67	66.4	75.78	75.30	-2.1	8,278	-0.03%
2022/08/25	85	70.10	90.8	70.32	70.30	-5.8	7,230	-0.08%
2022/08/24	336.3	70.02	328	70.41	69.70	8.3	6,446	0.13%	大買/大賣/
2022/08/23	11	67.20	0.1	67.20	67.20	10.9	4,992	0.22%
2022/08/22	0	0.00	0	61.10	61.10	0	4,769	0.00%
2022/08/19	0	54.10	1	55.10	55.60	-1	4,735	-0.02%
2022/08/18	0	53.60	0	0.00	53.50	0	4,666	0.00%
2022/08/17	2	53.00	28	53.15	53.20	-26	4,652	-0.56%
2022/08/16	1	53.61	0	0.00	53.60	1	4,636	0.02%
2022/08/15	1	52.90	0	0.00	53.40	1	4,607	0.02%
2022/08/12	0	0.00	10	53.85	53.20	-10	4,586	-0.22%
2022/08/11	0	53.20	0	0.00	53.00	0	4,552	0.00%
2022/08/10	1	53.80	1	53.60	53.00	0	4,541	0.00%
2022/08/09	0	54.00	0	0.00	53.60	0	4,514	0.00%
2022/08/08	0	53.90	0	0.00	54.00	0	4,511	0.00%
2022/08/05	1	55.50	0	0.00	55.50	1	4,493	0.02%
2022/08/03	10	55.90	5	55.10	55.30	5	4,493	0.11%
2022/08/02	0.1	56.67	0	0.00	56.20	0.1	4,480	0.00%
2022/08/01	0.1	57.50	0	0.00	57.30	0.1	4,439	0.00%
2022/07/29	0.1	58.63	0	0.00	58.40	0.1	4,418	0.00%
2022/07/27	0	57.50	0	0.00	57.90	0	4,327	0.00%
2022/07/26	30	60.02	26	60.65	58.50	4	4,336	0.09%
2022/07/25	35	60.59	40	60.95	58.90	-5	4,056	-0.12%
2022/07/22	1	57.40	0	57.60	57.30	1	3,749	0.03%
2022/07/20	0	54.00	0	0.00	54.00	0	3,681	0.00%
2022/07/19	1	55.15	2	53.15	52.80	-1	3,733	-0.03%
2022/07/18	6	51.43	11	51.82	52.00	-5	4,010	-0.12%
2022/07/15	4	54.70	31.1	54.86	55.00	-27.1	4,079	-0.66%
2022/07/12	0	53.40	0	0.00	52.70	0	4,071	0.00%
2022/07/11	15	53.29	5	53.80	54.30	10	4,053	0.25%
2022/07/08	5	52.80	5	53.70	53.50	0	4,038	0.00%
2022/07/07	20	53.37	0	0.00	54.00	20	4,027	0.50%
2022/07/06	2	54.99	3	54.70	53.70	-1	4,008	-0.02%
2022/07/05	11	55.85	5	55.90	55.50	6	3,938	0.15%
2022/07/04	0.1	52.21	0	0.00	51.90	0.1	3,832	0.00%
2022/07/01	4	55.80	8	55.33	54.70	-4	3,777	-0.11%
2022/06/30	2	55.52	0	0.00	56.20	2	3,724	0.05%
2022/06/29	2	58.25	6	57.80	59.40	-4	3,576	-0.11%
2022/06/28	18	60.26	6	58.73	57.80	12	3,554	0.34%
2022/06/27	18	64.30	13	64.77	63.90	5	3,323	0.15%
2022/06/24	11	63.58	33	63.64	67.10	-22	3,158	-0.70%
2022/06/23	0.5	61.60	3	60.70	61.00	-2.5	2,849	-0.09%
2022/06/22	6	61.00	16	61.24	61.00	-10	2,818	-0.35%
2022/06/21	6	62.00	6	62.15	62.00	0	2,736	0.00%
2022/06/20	4	61.25	3.1	60.87	59.40	0.9	2,636	0.03%
2022/06/17	3	60.47	1	60.00	61.00	2	2,541	0.08%
2022/06/16	13	61.09	28	61.00	60.60	-15	2,476	-0.61%
2022/06/15	16	58.57	1	57.90	57.90	15	2,397	0.63%
2022/06/14	7	54.86	5	55.60	55.90	2	2,376	0.08%
2022/06/13	5	56.30	5	56.10	56.10	0	2,385	0.00%
2022/06/09	0	0.00	5	57.20	58.30	-5	2,395	-0.21%
2022/06/07	5	56.60	0	0.00	56.70	5	2,366	0.21%
2022/06/02	2	58.10	0	0.00	58.20	2	2,413	0.08%
2022/05/30	5	57.60	5	57.90	57.90	0	2,455	0.00%
2022/05/27	0.1	57.56	0	0.00	57.80	0.1	2,451	0.00%
2022/05/24	0	58.20	0	0.00	56.80	0	2,528	0.00%
2022/05/18	6	56.73	5	57.70	57.50	1	2,661	0.04%
2022/05/17	0	56.93	0	0.00	56.70	0	2,694	0.00%
2022/05/16	2	57.30	2	57.00	56.80	0	2,817	0.00%
2022/05/13	4	56.65	4	56.95	56.60	0	2,821	0.00%
2022/05/12	0	0.00	2	56.90	56.00	-2	2,833	-0.07%
2022/05/10	1	55.40	0	0.00	55.50	1	2,806	0.04%
2022/05/09	0	57.30	0	0.00	56.50	0	2,806	0.00%
2022/05/06	6.1	57.49	5	58.10	58.10	1.1	2,827	0.04%
2022/05/05	0	0.00	5	58.60	58.60	-5	2,840	-0.18%
2022/05/04	5	58.00	0	0.00	58.00	5	2,863	0.17%
2022/05/03	8	60.76	5	60.40	58.60	3	2,873	0.10%
2022/04/29	2	58.00	2	59.00	57.90	0	2,799	0.00%
2022/04/28	2	57.30	0	0.00	58.00	2	2,807	0.07%
2022/04/27	0	57.30	0	0.00	58.30	0	2,811	0.00%
2022/04/26	0	0.00	1	59.40	58.70	-1	2,776	-0.04%
2022/04/25	1	60.20	3	61.80	60.10	-2	2,744	-0.07%
2022/04/22	14	64.54	10	63.04	62.30	4	2,672	0.15%
2022/04/21	0	62.20	12	61.18	64.20	-12	2,396	-0.50%
2022/04/20	1	58.88	0	0.00	58.40	1	2,315	0.04%
2022/04/18	0	60.00	0	0.00	59.50	0	2,313	0.00%
2022/04/15	0.1	58.80	0	0.00	59.40	0.1	2,300	0.00%
2022/04/13	1	58.80	0	0.00	58.80	1	2,362	0.04%
2022/04/12	0	59.20	0	0.00	59.00	0	2,378	0.00%
2022/04/07	2	61.20	2	62.30	60.20	0	2,459	0.00%
2022/03/31	8	62.92	0	0.00	61.10	8	2,505	0.32%
2022/03/30	36	65.23	28	66.76	65.10	8	2,464	0.32%
2022/03/29	5	67.52	24.5	66.54	66.50	-19.5	2,456	-0.79%
2022/03/28	5	64.80	0	0.00	63.60	5	2,352	0.21%
2022/03/25	0	64.20	3	64.60	64.20	-3	2,375	-0.13%
2022/03/24	0	64.00	0	0.00	64.20	0	2,380	0.00%
2022/03/23	0	64.50	0	0.00	63.80	0	2,497	0.00%
2022/03/18	3	61.23	5	61.68	63.20	-2	2,575	-0.08%
2022/03/15	0	56.40	4	55.50	55.10	-4	2,665	-0.15%
2022/03/14	0	57.90	0	0.00	57.40	0	2,792	0.00%
2022/03/11	0	57.80	0	0.00	57.80	0	2,831	0.00%
2022/03/08	0.1	57.84	1	57.20	57.10	-1	2,985	-0.03%
2022/03/07	0	59.30	5.3	59.24	59.00	-5.3	3,005	-0.18%
2022/03/03	2	62.90	0	0.00	62.70	2	3,334	0.06%
2022/03/01	0	0.00	1	63.30	63.20	-1	4,034	-0.02%
2022/02/24	1	62.40	5	64.50	62.00	-4	4,497	-0.09%
2022/02/23	1	66.00	2	65.00	65.80	-1	4,626	-0.02%
2022/02/22	2	67.60	0	0.00	64.90	2	4,731	0.04%
2022/02/21	1	66.00	0	0.00	66.30	1	4,884	0.02%
2022/02/18	0	0.00	1	66.30	65.80	-1	4,880	-0.02%
2022/02/17	1	66.00	0	0.00	65.40	1	4,870	0.02%
2022/02/16	2	65.05	5	66.26	66.70	-3	4,846	-0.06%
2022/02/15	0	63.50	0	0.00	63.50	0	4,766	0.00%
2022/02/14	0	0.00	3	62.40	63.20	-3	4,764	-0.06%
2022/02/11	3.8	64.14	3	63.83	63.20	0.8	4,771	0.02%
2022/02/10	0	0.00	3	64.60	64.00	-3	4,783	-0.06%
2022/02/09	2	64.00	0	0.00	64.50	2	4,810	0.04%
2022/02/07	3	60.90	0	0.00	62.60	3	4,825	0.06%
2022/01/26	1	60.60	1	60.30	61.10	0	4,948	0.00%
2022/01/25	1	58.98	0	0.00	58.00	1	5,027	0.02%
2022/01/24	2	58.52	2	59.70	59.60	0	5,152	0.00%
2022/01/21	1	62.00	2	63.00	60.70	-1	5,614	-0.02%
2022/01/20	2.2	62.16	0	0.00	62.20	2.2	5,727	0.04%
2022/01/14	0	62.80	0	0.00	62.20	0	5,988	0.00%
2022/01/10	0	0.00	1	65.30	65.10	-1	6,454	-0.02%
2022/01/07	3	63.77	3	64.83	64.10	0	6,517	0.00%
2022/01/06	2.1	64.81	0	0.00	64.50	2.1	6,596	0.03%
2022/01/05	0	66.10	12	65.64	65.60	-12	6,579	-0.18%
2022/01/04	0	67.10	2	66.60	66.70	-2	6,641	-0.03%
2022/01/03	11	67.96	0.5	66.70	66.70	10.5	6,626	0.16%
2021/12/30	0	0.00	3	68.80	69.30	-3	6,563	-0.05%
2021/12/29	0.2	69.40	4	69.58	68.70	-3.8	6,551	-0.06%
2021/12/28	1	69.09	0	0.00	69.00	1	6,531	0.02%
2021/12/27	1	67.90	0	0.00	67.70	1	6,511	0.02%
2021/12/24	3	69.70	0	0.00	69.70	3	6,496	0.05%
2021/12/23	5.3	69.31	0	0.00	69.50	5.3	6,442	0.08%
2021/12/22	0	0.00	0.3	68.40	68.00	-0.3	6,418	0.00%
2021/12/21	1.3	66.98	3	66.70	68.20	-1.7	6,419	-0.03%
2021/12/20	11	68.99	0	0.00	67.50	11	6,401	0.17%
2021/12/17	16	69.77	3	70.70	68.70	13	6,382	0.20%
2021/12/16	1	68.69	0	0.00	68.20	1	6,318	0.02%
2021/12/15	2	68.70	2.1	68.86	68.60	-0.1	6,313	0.00%
2021/12/14	2.1	67.50	4	68.10	67.10	-1.9	6,273	-0.03%
2021/12/13	1	72.00	4	71.10	69.70	-3	6,165	-0.05%
2021/12/10	1	70.00	10.2	70.38	70.80	-9.2	6,084	-0.15%
2021/12/09	0	0.00	0.1	68.40	68.50	-0.1	5,997	0.00%
2021/12/08	10	70.00	10.6	69.39	69.40	-0.6	5,971	-0.01%
2021/12/07	1	66.50	0	0.00	66.90	1	5,807	0.02%
2021/12/06	5	66.68	1	66.80	66.50	4	5,762	0.07%
2021/12/03	0	0.00	23	65.17	64.80	-23	5,677	-0.41%
2021/12/02	22	64.14	21	65.25	63.50	1	5,634	0.02%
2021/12/01	20	63.90	12	64.70	63.90	8	5,592	0.14%
2021/11/30	128	64.89	138	63.46	65.00	-10	5,538	-0.18%	大買/大賣/
2021/11/29	33.5	66.32	10	68.80	63.00	23.5	5,439	0.43%
2021/11/26	6.3	70.25	3.1	70.38	70.00	3.2	5,179	0.06%
2021/11/25	22	71.98	8	70.29	69.30	14	4,926	0.28%
2021/11/24	158	70.91	170.9	70.76	71.30	-12.9	4,472	-0.29%	大買/大賣/
2021/11/23	23	67.73	12	68.67	64.90	11	4,251	0.26%
2021/11/22	3	66.77	4.1	66.68	66.20	-1.1	4,111	-0.03%
2021/11/19	23	62.29	24.4	62.87	63.80	-1.4	3,932	-0.04%
2021/11/18	158	64.09	180	63.87	63.90	-22	3,809	-0.58%	大買/大賣/
2021/11/15	1	58.10	0.3	58.70	58.10	0.7	3,579	0.02%
2021/11/12	1	58.30	2	59.20	58.70	-1	3,574	-0.03%
2021/11/11	0	58.30	1.1	58.33	57.70	-1.1	3,535	-0.03%
2021/11/09	1	58.90	0	0.00	58.90	1	3,510	0.03%
2021/11/05	3	57.77	1	58.70	57.60	2	3,477	0.06%
2021/11/04	16	58.13	10	58.80	57.80	6	3,467	0.17%
2021/11/03	4.1	58.34	0	0.00	59.20	4.1	3,440	0.12%
2021/11/02	20.2	62.15	25.7	63.16	62.70	-5.5	3,312	-0.17%
2021/11/01	11.3	61.54	5	62.20	61.50	6.3	3,247	0.19%
2021/10/29	10	67.70	190.1	68.98	63.30	-180.1	3,103	-5.80%	大賣/鉅額交易
2021/10/28	187	64.00	22.6	61.26	64.00	164.4	2,621	6.27%	大買/鉅額交易
2021/10/27	10	60.10	9.3	59.71	58.20	0.7	2,493	0.03%
2021/10/26	25	62.05	13.3	62.46	61.00	11.7	2,437	0.48%
2021/10/25	0	0.00	0.3	62.10	63.00	-0.3	2,406	-0.01%
2021/10/22	0	0.00	0	61.20	61.20	0	2,331	0.00%
2021/10/21	1.5	61.17	1	59.70	60.90	0.5	2,293	0.02%
2021/10/20	2	60.20	4	61.93	60.40	-2	2,166	-0.09%
2021/10/19	0	0.00	2	59.20	59.40	-2	1,977	-0.10%
2021/10/15	0	0.00	6	56.65	56.60	-6	1,779	-0.34%
2021/10/14	9	55.23	0	0.00	55.10	9	1,753	0.51%
2021/10/05	0	51.20	0	0.00	51.30	0	1,623	0.00%
2021/10/04	1.1	51.83	0	0.00	52.20	1.1	1,630	0.06%
2021/10/01	2	52.51	0	0.00	52.80	2	1,631	0.12%
2021/09/29	2	53.45	0	0.00	53.00	2	1,673	0.12%
2021/09/28	2	54.50	1	54.40	54.50	1	1,684	0.06%
2021/09/27	3	58.83	2	59.05	59.60	1	1,688	0.06%
2021/09/24	2	58.25	0	0.00	58.10	2	1,698	0.12%
2021/09/23	1	60.00	3	59.67	58.30	-2	1,736	-0.12%
2021/09/22	2	57.75	1.5	58.27	57.50	0.5	1,703	0.03%
2021/09/17	2	57.50	0	0.00	57.00	2	1,724	0.12%
2021/09/16	2	58.85	5	58.78	58.30	-3	1,720	-0.17%
2021/09/15	0	0.00	1	57.40	57.70	-1	1,708	-0.06%
2021/09/14	4	58.00	1	58.00	57.30	3	1,713	0.18%
2021/09/13	1	59.90	4	59.50	58.70	-3	1,711	-0.18%
2021/09/07	10	56.49	1	56.60	56.40	9	1,729	0.52%
2021/09/03	1	56.00	5	56.04	56.10	-4	1,881	-0.21%
2021/09/01	0	55.70	0	0.00	55.30	0	2,201	0.00%
2021/08/31	1	54.80	0	0.00	54.70	1	2,215	0.05%
2021/08/27	0	0.00	187	57.74	55.80	-187	2,323	-8.05%	大賣/鉅額交易
2021/08/26	187	58.30	1	53.50	58.30	186	2,243	8.29%	大買/鉅額交易
2021/08/25	1	53.00	0	0.00	53.00	1	2,219	0.05%
2021/08/24	1	52.90	0	0.00	53.00	1	2,236	0.04%
2021/08/23	1	52.10	0	0.00	52.00	1	2,252	0.04%
2021/08/18	1	54.30	1	53.80	53.80	0	2,362	0.00%
2021/08/17	0	0.00	0	54.60	54.10	0	2,371	0.00%
2021/08/11	0	55.00	0	0.00	54.60	0	2,452	0.00%
2021/08/09	0	57.10	0	0.00	56.30	0	2,641	0.00%
2021/08/05	1	59.20	1	58.50	58.40	0	2,862	0.00%
2021/08/03	2	58.60	2	58.30	58.30	0	3,167	0.00%
2021/08/02	1	57.90	1	57.30	57.50	0	3,214	0.00%
2021/07/30	1	56.21	1	56.80	57.30	0	3,286	0.00%
2021/07/29	4	56.85	4	57.48	57.50	0	3,277	0.00%
2021/07/28	0	55.90	2	55.60	55.20	-2	3,250	-0.06%
2021/07/27	0	0.00	7	56.60	56.00	-7	3,297	-0.21%
2021/07/26	0	0.00	5	56.50	56.70	-5	3,396	-0.15%
2021/07/21	3	57.50	3	57.40	57.00	0	3,631	0.00%
2021/07/20	1	59.80	1	58.40	58.00	0	3,641	0.00%
2021/07/16	2	58.30	0	0.00	58.20	2	3,653	0.05%
2021/07/14	2	58.00	14	58.32	58.50	-12	3,688	-0.33%
2021/07/13	0	59.00	2	59.90	58.30	-2	3,696	-0.05%
2021/07/12	0	0.00	1	59.20	60.10	-1	3,693	-0.03%
2021/07/09	6	58.02	6	58.33	58.00	0	3,666	0.00%
2021/07/08	1	58.20	2	58.40	58.00	-1	3,701	-0.03%
2021/07/06	2	58.90	0	0.00	58.80	2	3,746	0.05%
2021/07/01	1	61.60	1	62.50	60.40	0	3,785	0.00%
2021/06/30	1	60.80	3	60.63	61.50	-2	3,783	-0.05%
2021/06/29	0	60.41	2	62.00	59.90	-2	3,781	-0.05%
2021/06/28	2	61.10	2	61.20	61.20	0	3,809	0.00%
2021/06/25	3	60.47	5	60.30	60.30	-2	3,848	-0.05%
2021/06/22	1	59.90	0	0.00	59.40	1	4,155	0.02%
2021/06/21	0	0.00	2	60.30	59.70	-2	4,258	-0.05%
2021/06/18	4	61.80	2	62.30	61.50	2	4,316	0.05%
2021/06/17	0	0.00	2	60.80	60.80	-2	4,340	-0.05%
2021/06/15	2	61.20	2	61.25	61.30	0	4,414	0.00%
2021/06/11	17	63.99	9.3	64.63	61.70	7.8	4,422	0.18%
2021/06/10	15	65.15	17	64.75	65.20	-2	4,338	-0.05%
2021/06/09	10	61.38	2	62.15	61.30	8	4,292	0.19%
2021/06/08	3	58.80	1	58.90	58.80	2	4,213	0.05%
2021/06/07	1	59.80	0	0.00	58.80	1	4,292	0.02%
2021/06/04	3.1	59.24	5	59.00	59.00	-1.9	4,314	-0.04%
2021/06/03	2	57.00	2	57.40	57.20	0	4,297	0.00%
2021/05/31	4	55.90	13	56.20	55.90	-9	4,739	-0.19%
2021/05/28	12.1	56.66	1	57.10	56.70	11.1	4,933	0.22%
2021/05/27	2	58.75	0	0.00	56.70	2	5,072	0.04%
2021/05/26	13	57.46	5	57.52	58.00	8	5,281	0.15%
2021/05/25	1.1	56.19	0	0.00	56.00	1.1	5,932	0.02%
2021/05/21	1	56.00	2	56.30	56.10	-1	6,850	-0.01%
2021/05/20	0	55.90	2	56.20	55.30	-2	6,931	-0.03%
2021/05/19	1	57.20	1	56.30	56.30	0	7,104	0.00%
2021/05/18	1	56.60	2	56.55	56.80	-1	7,124	-0.01%
2021/05/17	6	60.15	13	56.28	55.10	-7	7,179	-0.10%
2021/05/14	6	61.93	7	61.77	61.00	-1	7,191	-0.01%
2021/05/13	9	63.96	9	63.47	62.00	0	7,125	0.00%
2021/05/12	6	65.87	9	65.23	61.60	-3	7,022	-0.04%
2021/05/11	4	64.68	2	62.50	62.20	2	6,779	0.03%
2021/05/10	6	63.87	1	63.70	63.80	5	6,730	0.07%
2021/05/07	3	62.37	4	63.80	64.80	-1	6,707	-0.01%
2021/05/06	2	60.30	4	60.98	60.10	-2	6,690	-0.03%
2021/05/05	1	62.00	3	62.30	61.50	-2	6,721	-0.03%
2021/05/04	0	0.00	1	61.80	61.80	-1	6,735	-0.01%
2021/05/03	7.1	66.63	8	66.84	65.10	-0.9	6,708	-0.01%
2021/04/29	11	65.33	4	64.95	65.00	7	6,634	0.11%
2021/04/28	4	64.05	2	64.30	63.70	2	6,579	0.03%
2021/04/27	0	0.00	1	64.90	64.90	-1	6,491	-0.02%
2021/04/26	2.5	59.38	1	58.90	59.00	1.5	6,475	0.02%
2021/04/23	1	59.80	5	60.60	60.00	-4	6,537	-0.06%
2021/04/22	0.1	63.00	0	0.00	61.00	0.1	6,591	0.00%
2021/04/21	10	64.30	13	64.08	63.60	-3	6,617	-0.05%
2021/04/19	0.1	64.00	0	0.00	63.00	0.1	6,668	0.00%
2021/04/16	3	64.63	1	64.90	64.60	2	6,663	0.03%
2021/04/14	2	64.70	0	0.00	64.80	2	6,665	0.03%
2021/04/13	1	68.00	0	0.00	67.00	1	6,646	0.02%
2021/04/12	3	68.20	0	0.00	68.30	3	6,637	0.05%
2021/04/09	4	68.40	6	67.53	67.60	-2	6,640	-0.03%
2021/04/08	2	66.75	0	0.00	66.90	2	6,677	0.03%
2021/04/07	1	67.60	0	0.00	67.30	1	6,690	0.01%
2021/04/01	1	68.80	1	68.80	68.80	0	6,775	0.00%
2021/03/31	1	70.10	1	70.40	68.60	0	6,770	0.00%
2021/03/30	5	69.98	0	0.00	69.70	5	6,740	0.07%
2021/03/29	6	72.00	12	71.60	70.50	-6	6,726	-0.09%
2021/03/26	2	67.50	0	0.00	67.40	2	6,538	0.03%
2021/03/25	1	68.90	1	69.20	67.30	0	6,550	0.00%
2021/03/24	3	68.67	1	70.70	68.00	2	6,543	0.03%
2021/03/23	1	67.80	1	67.10	67.00	0	6,627	0.00%
2021/03/22	4	66.88	3	66.10	66.50	1	6,765	0.01%
2021/03/19	0	0.00	1	69.30	67.90	-1	6,757	-0.01%
2021/03/18	2	70.55	1	70.10	69.40	1	6,861	0.01%
2021/03/17	1	69.90	3	69.80	69.40	-2	6,941	-0.03%
2021/03/16	0	70.60	3	70.43	70.00	-3	6,999	-0.04%
2021/03/15	7	72.56	17.5	72.92	70.30	-10.5	6,972	-0.15%
2021/03/12	10	70.37	8	70.41	69.70	2	6,925	0.03%
2021/03/11	1	70.80	1	70.50	69.80	0	6,910	0.00%
2021/03/09	2	69.45	2	69.70	68.70	0	6,805	0.00%
2021/03/08	57	69.68	40	71.50	69.60	17	6,767	0.25%
2021/03/05	13	72.29	10	72.90	71.20	3	6,717	0.04%
2021/03/04	3	71.53	1	71.20	69.50	2	6,556	0.03%
2021/03/03	7	71.64	6	72.12	70.70	1	6,510	0.02%
2021/03/02	4	71.60	7	70.24	68.50	-3	6,312	-0.05%
2021/02/26	11	73.63	15	72.95	72.30	-4	6,183	-0.06%
2021/02/25	48	78.85	46	78.21	73.50	2	5,946	0.03%
2021/02/24	39	70.79	30	72.53	75.00	9	5,262	0.17%
2021/02/23	71	74.17	57	72.66	68.20	14	4,942	0.28%
2021/02/22	0	0.00	3.8	69.16	69.90	-3.8	4,372	-0.09%
2021/02/19	3.5	61.96	2	61.15	63.60	1.5	4,321	0.03%
2021/02/18	2	58.25	0	0.00	57.90	2	4,168	0.05%
2021/02/17	3	58.93	4	59.05	57.50	-1	4,151	-0.02%
2021/02/05	1	60.70	3	57.70	60.70	-2	4,074	-0.05%
2021/02/04	1	55.20	1	55.90	55.20	0	3,987	0.00%
2021/02/03	1	55.40	1	58.40	55.40	0	4,012	0.00%
2021/02/02	0	0.00	24.5	53.74	55.40	-24.5	4,007	-0.61%
2021/02/01	0	0.00	5	54.00	53.90	-5	4,020	-0.12%
2021/01/29	1	57.00	7	55.80	55.70	-6	4,022	-0.15%
2021/01/28	3	54.87	13	54.90	57.00	-10	4,039	-0.25%
2021/01/27	2	55.35	1	55.50	55.10	1	4,060	0.02%
2021/01/26	1	56.22	1	56.70	55.60	0	4,046	0.00%
2021/01/25	2	58.60	5	58.26	57.60	-3	4,041	-0.07%
2021/01/22	0	0.00	1	58.40	57.50	-1	4,043	-0.02%
2021/01/21	0	58.90	1	58.30	58.50	-1	4,064	-0.02%
2021/01/20	0	0.00	7	59.81	58.50	-7	4,191	-0.17%
2021/01/19	35.1	59.00	38	59.48	59.00	-3	4,206	-0.07%
2021/01/18	23	61.33	11	61.38	59.50	12	4,292	0.28%
2021/01/15	1	59.80	2	60.05	58.30	-1	4,242	-0.02%
2021/01/14	10	58.48	9	58.73	58.20	1	4,190	0.02%
2021/01/13	3	59.77	2	60.15	59.60	1	4,159	0.02%
2021/01/12	8	61.88	2	61.25	60.40	6	4,167	0.14%
2021/01/11	1	61.68	1	61.30	60.40	0	4,123	0.00%
2021/01/08	1	62.19	2	61.80	61.70	-1	4,117	-0.02%
2021/01/07	2	62.85	1	63.80	62.50	1	4,142	0.02%
2021/01/06	3	64.17	2	63.40	62.50	1	4,144	0.02%
2021/01/05	3	65.17	5	64.72	64.50	-2	4,131	-0.05%
2021/01/04	4	66.25	4	65.75	65.10	0	4,120	0.00%
2020/12/31	10	69.40	5	70.12	68.00	5	4,093	0.12%
2020/12/30	2	67.80	0	0.00	68.00	2	4,020	0.05%
2020/12/29	22	68.15	8	68.48	67.50	14	4,001	0.35%
2020/12/28	4	67.45	0	0.00	67.10	4	3,951	0.10%
2020/12/25	4	65.20	2	65.10	65.00	2	3,926	0.05%
2020/12/24	0.1	65.20	0	0.00	64.60	0.1	3,975	0.00%
2020/12/23	31	65.89	33	67.38	65.70	-2	4,092	-0.05%
2020/12/22	3	67.97	1	67.20	67.20	2	4,277	0.05%
2020/12/21	0	0.00	2	64.90	64.40	-2	4,352	-0.05%
2020/12/18	0.1	67.00	0	0.00	66.10	0.1	4,379	0.00%
2020/12/17	9	69.36	8.1	69.80	66.50	0.9	4,481	0.02%
2020/12/16	5	66.66	8	68.21	68.70	-3	4,520	-0.07%
2020/12/15	19.1	63.11	19	65.80	63.10	0.1	4,462	0.00%
2020/12/14	4	67.90	4.4	69.11	67.00	-0.4	4,441	-0.01%
2020/12/11	1	61.50	5	63.20	64.40	-4	4,329	-0.09%
2020/12/10	2.1	61.12	5	60.54	58.60	-3	4,297	-0.07%
2020/12/09	0.1	63.00	4	63.08	63.00	-3.9	4,236	-0.09%
2020/12/08	2.1	63.40	0	0.00	63.10	2.1	4,249	0.05%
2020/12/07	3.1	67.54	3	68.03	66.80	0.1	4,188	0.00%
2020/12/04	0.1	68.90	0	0.00	68.80	0.1	4,222	0.00%
2020/12/02	5	71.10	1	70.10	69.80	4	4,429	0.09%
2020/12/01	4	73.55	7	73.20	71.40	-3	4,455	-0.07%
2020/11/30	1	71.70	14.3	72.57	75.00	-13.3	4,491	-0.30%
2020/11/27	0	0.00	1	70.30	70.50	-1	4,395	-0.02%
2020/11/26	1	68.20	2	68.70	68.30	-1	4,415	-0.02%
2020/11/25	7	69.71	2	69.40	68.30	5	4,450	0.11%
2020/11/24	0	0.00	0.2	69.00	68.30	-0.2	4,468	0.00%
2020/11/23	10	70.20	1	69.80	69.80	9	4,558	0.20%
2020/11/19	7	72.43	7	71.63	70.60	0	4,729	0.00%
2020/11/18	0.2	71.60	3	71.80	71.70	-2.8	4,788	-0.06%
2020/11/17	10	70.00	7	69.70	70.50	3	4,781	0.06%
2020/11/16	9	68.63	1	70.00	68.50	8	4,748	0.17%
2020/11/13	1	68.70	1	68.40	69.20	0	4,768	0.00%
2020/11/12	1.1	68.87	0	0.00	67.20	1.1	4,766	0.02%
2020/11/11	0	0.00	6	70.25	70.20	-6	4,713	-0.13%
2020/11/10	2.5	69.51	7	69.59	69.20	-4.5	4,693	-0.10%
2020/11/09	3.2	72.72	6	73.10	71.50	-2.8	4,680	-0.06%
2020/11/06	0	0.00	10	72.46	73.00	-10	4,700	-0.21%
2020/11/05	0	0.00	2	73.30	72.00	-2	4,700	-0.04%
2020/11/04	1	70.40	1	71.60	71.90	0	4,685	0.00%
2020/11/03	2.2	71.53	4	72.43	71.50	-1.8	4,760	-0.04%
2020/11/02	2	72.70	4	72.65	72.50	-2	5,048	-0.04%
2020/10/30	10	72.22	1	72.20	72.30	9	5,295	0.17%
2020/10/29	4.1	72.40	0	0.00	73.60	4.1	5,566	0.07%
2020/10/28	3.2	75.37	7	76.94	73.30	-3.8	5,642	-0.07%
2020/10/27	1	74.50	0	0.00	73.80	1	5,492	0.02%
2020/10/26	9	75.36	4	75.70	73.90	5	5,455	0.09%
2020/10/23	5	79.40	0	0.00	78.20	5	5,465	0.09%
2020/10/22	1	78.40	1	78.90	78.00	0	5,513	0.00%
2020/10/21	7	80.83	0	0.00	80.00	7	5,565	0.13%
2020/10/20	6	81.98	4	82.85	81.30	2	5,594	0.04%
2020/10/19	1	80.80	0	0.00	80.50	1	5,741	0.02%
2020/10/16	1	80.70	1	80.00	80.00	0	5,794	0.00%
2020/10/15	9	79.87	1	78.00	78.50	8	5,974	0.13%
2020/10/14	3	81.47	1	80.70	80.70	2	5,932	0.03%
2020/10/13	0	0.00	2	82.55	81.80	-2	5,952	-0.03%
2020/10/08	1	81.80	0	0.00	83.80	1	6,154	0.02%
2020/10/07	0	0.00	1	82.10	82.10	-1	6,126	-0.02%
2020/10/06	0	0.00	3	82.67	82.60	-3	6,154	-0.05%
2020/10/05	0	0.00	2	83.00	83.20	-2	6,329	-0.03%
2020/09/30	2	85.00	1	85.00	84.50	1	6,296	0.02%
2020/09/29	15	85.27	2	85.65	83.10	13	6,250	0.21%
2020/09/28	1	89.00	16	88.63	86.60	-15	6,179	-0.24%
2020/09/25	30	88.89	10	89.16	89.80	20	6,085	0.33%
2020/09/24	5	84.00	5	87.54	87.00	0	5,943	0.00%
2020/09/23	3	83.00	2	82.95	82.10	1	5,835	0.02%
2020/09/22	9	82.98	24	82.86	82.00	-15	5,850	-0.26%
2020/09/21	20	88.56	17	86.84	87.60	3	5,772	0.05%
2020/09/18	3	82.50	15	81.21	84.30	-12	5,617	-0.21%
2020/09/17	1	77.00	3	77.17	76.70	-2	5,538	-0.04%
2020/09/16	2	76.60	3	76.80	76.20	-1	5,639	-0.02%
2020/09/15	2	76.40	8	76.43	77.90	-6	5,859	-0.10%
2020/09/14	1	73.90	1	71.30	73.20	0	6,484	0.00%
2020/09/11	0	0.00	7	71.89	72.50	-7	6,448	-0.11%
2020/09/10	4	75.73	3	74.90	74.20	1	6,403	0.02%
2020/09/09	5	77.22	5	77.62	76.20	0	6,357	0.00%
2020/09/08	5	72.79	18	72.79	79.50	-13	6,465	-0.20%
2020/09/07	19	76.79	24	77.27	73.70	-5	6,794	-0.07%
2020/09/04	5	79.58	29	80.01	79.60	-24	6,897	-0.35%
2020/09/03	25	81.82	2	83.05	81.10	23	7,026	0.33%
2020/09/02	3	83.23	2	84.05	83.20	1	7,141	0.01%
2020/09/01	5	83.04	0	0.00	82.40	5	7,202	0.07%
2020/08/31	6	85.53	8	86.23	84.80	-2	7,385	-0.03%
2020/08/28	18	86.87	1	85.90	85.90	17	7,430	0.23%
2020/08/27	18	86.77	3	86.23	86.00	15	7,414	0.20%
2020/08/26	6	88.67	7	88.71	90.00	-1	7,324	-0.01%
2020/08/25	13	86.15	3	84.00	84.00	10	7,237	0.14%
2020/08/24	10	88.73	4	88.25	87.50	6	7,179	0.08%
2020/08/21	2	83.50	3	85.37	88.10	-1	7,111	-0.01%
2020/08/19	9	95.89	0	0.00	95.00	9	7,134	0.13%
2020/08/18	0	0.00	1	90.00	92.00	-1	7,195	-0.01%
2020/08/17	1	87.90	9	87.17	87.60	-8	7,159	-0.11%
2020/08/14	3	86.20	1	85.50	86.30	2	7,602	0.03%
2020/08/13	0	0.00	1	84.80	84.00	-1	7,629	-0.01%
2020/08/12	4	88.55	6	90.87	89.90	-2	7,628	-0.03%
2020/08/11	7	84.67	2	86.00	83.00	5	7,683	0.07%
2020/08/10	12	87.74	1	85.00	89.40	11	7,876	0.14%
2020/08/07	10	87.55	11	87.26	88.40	-1	7,921	-0.01%
2020/08/06	17	96.32	16	95.16	88.90	1	7,784	0.01%
2020/08/05	17	94.37	20	93.15	97.30	-3	7,510	-0.04%
2020/08/04	24	85.39	10	85.86	88.70	14	7,303	0.19%
2020/08/03	14	80.70	3	79.50	80.70	11	7,057	0.16%
2020/07/29	2	64.75	10	61.25	60.80	-8	7,196	-0.11%
2020/07/28	2	63.70	2	64.60	63.70	0	7,102	0.00%
2020/07/27	2	70.70	1	70.70	70.70	1	7,029	0.01%
2020/07/24	1	80.00	0	0.00	78.50	1	6,962	0.01%
2020/07/23	9.1	74.62	1	83.80	83.50	8.1	6,935	0.12%
2020/07/22	0	0.00	3	76.20	76.20	-3	6,797	-0.04%
2020/07/21	14	69.30	16	69.30	69.30	-2	6,840	-0.03%
2020/07/17	1	85.50	0	0.00	85.50	1	6,832	0.01%
2020/07/16	16	96.66	19	104.47	95.00	-3	7,106	-0.04%
2020/07/13	1	130.00	1	130.00	130.00	0	6,907	0.00%
2020/07/10	8	143.00	11	150.77	144.00	-3	6,869	-0.04%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/08	1	132.00	1	132.00	132.00	0	6,672	0.00%
2020/07/07	5	120.00	0.8	120.00	120.00	4.2	6,671	0.06%
2020/07/06	4	109.13	20	109.50	109.50	-16	6,653	-0.24%
2020/07/03	20	99.00	21.5	99.50	99.70	-1.5	6,600	-0.02%
2020/07/02	17	87.24	7	90.70	90.70	10	6,491	0.15%
2020/07/01	13	78.51	2	77.40	82.50	11	6,443	0.17%
2020/06/30	13	70.38	1	71.50	75.00	12	6,365	0.19%
2020/06/29	13	64.80	5	69.00	69.00	8	6,295	0.13%
2020/06/24	10	63.33	25	61.83	62.80	-15	6,200	-0.24%
2020/06/23	5	59.48	6	59.72	60.50	-1	6,119	-0.02%
2020/06/22	9	61.32	7	62.31	63.40	2	5,992	0.03%
2020/06/19	39	57.52	49.5	57.14	57.70	-10.5	5,721	-0.18%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	23.3	39.04	6	38.12	39.50	17.3	5,061	0.34%
2020/06/11	33.9	43.81	18	44.80	40.00	15.9	4,892	0.32%
2020/06/10	8	41.21	6	42.23	43.45	2	4,432	0.05%
2020/06/09	11	39.20	12	39.65	39.50	-1	4,238	-0.02%
2020/06/08	11	38.03	10.5	38.92	39.35	0.5	4,075	0.01%
2020/06/05	4	35.96	4	35.94	36.95	0	3,890	0.00%
2020/06/04	12	36.86	9	35.61	36.45	3	3,811	0.08%
2020/06/03	0	0.00	3	35.07	35.20	-3	3,625	-0.08%
2020/06/02	0	0.00	1	31.00	32.00	-1	3,549	-0.03%
2020/05/29	0	0.00	1.6	30.98	31.00	-1.6	3,477	-0.05%
2020/05/28	1	28.90	0	0.00	28.80	1	3,430	0.03%
2020/05/27	1	26.90	0	0.00	28.00	1	3,416	0.03%
2020/05/26	3.2	29.90	1	31.50	29.50	2.2	3,390	0.06%
2020/05/25	4	31.10	8	30.97	31.50	-4	3,372	-0.12%
2020/05/22	5.3	28.88	1	31.00	31.50	4.3	3,336	0.13%
2020/05/21	1	30.25	0	0.00	30.25	1	3,227	0.03%
2020/05/20	17.1	34.33	56.5	31.72	33.60	-39.4	3,205	-1.23%
2020/05/19	1	32.20	14	32.20	32.20	-13	2,740	-0.47%
2020/05/18	2	29.30	0	0.00	29.30	2	2,687	0.07%
2020/05/15	12	26.60	5	26.65	26.65	7	2,638	0.27%
2020/05/14	33	23.07	11	23.99	24.25	22	2,507	0.88%
2020/05/13	6	21.92	0	0.00	22.05	6	2,282	0.26%
2020/05/08	0	0.00	1	21.35	21.15	-1	2,175	-0.05%
2020/05/07	0	0.00	1	22.15	22.10	-1	2,105	-0.05%
2020/05/06	5	23.23	9	23.12	22.00	-4	2,043	-0.20%
2020/05/05	3	22.25	1	21.80	22.25	2	1,938	0.10%
2020/05/04	1	19.85	1	21.35	21.35	0	1,830	0.00%
2020/04/29	2	19.20	0	0.00	19.10	2	1,712	0.12%
2020/04/27	0	0.00	3	18.85	18.90	-3	1,676	-0.18%
2020/04/24	2	19.70	0	0.00	19.30	2	1,636	0.12%
2020/04/23	1	19.80	37	17.83	19.50	-36	1,568	-2.30%
2020/04/22	4	18.16	2	18.43	18.05	2	1,451	0.14%
2020/04/21	25	19.57	6	19.51	19.35	19	1,382	1.37%
2020/04/20	13	20.10	2	19.85	20.10	11	1,250	0.88%
2020/04/10	0	12.90	0	0.00	13.00	0	899	0.00%
2020/04/09	3	13.20	0	0.00	13.20	3	902	0.33%
2020/04/01	0	12.50	0	0.00	12.50	0	896	0.00%
2020/03/24	0	0.00	1	12.65	12.80	-1	885	-0.11%
2020/03/19	0.1	11.80	0	0.00	12.05	0.1	862	0.01%
2020/03/18	0	0.00	3	12.35	12.10	-3	818	-0.37%
2020/03/13	1	12.80	3	12.70	13.20	-2	796	-0.25%
2020/03/12	1	13.70	2	14.10	14.10	-1	776	-0.13%
2020/03/11	3	15.50	0	0.00	15.10	3	764	0.39%
2020/03/09	2	15.38	0	0.00	15.50	2	750	0.27%
2020/03/06	0	0.00	2	14.75	14.90	-2	682	-0.29%
2020/02/25	0	0.00	5	14.80	14.80	-5	636	-0.79%
2020/02/14	5	14.35	0	0.00	14.30	5	638	0.78%
2020/02/12	0	0.00	2	14.75	14.60	-2	626	-0.32%
2020/02/11	2	14.55	0	0.00	14.50	2	597	0.33%
2020/02/06	0	0.00	5	13.81	14.00	-5	574	-0.87%
2020/01/30	0	0.00	62.8	14.11	14.00	-62.8	548	-11.44%
2020/01/13	0	0.00	1	14.20	14.20	-1	518	-0.19%
2019/12/30	0	0.00	2	14.25	14.20	-2	490	-0.41%
2019/12/17	0	0.00	10	14.55	14.55	-10	531	-1.88%
2019/12/16	0	0.00	9	14.53	14.65	-9	529	-1.70%
2019/12/06	0	0.00	2	15.03	14.95	-2	498	-0.40%
2019/11/21	1	14.05	1	14.05	14.35	0	378	0.00%
2019/11/20	2	13.85	2	13.70	14.00	0	355	0.00%
2019/11/12	0	0.00	15	13.29	13.35	-15	344	-4.35%
2019/11/11	0	0.00	1	13.40	13.40	-1	351	-0.28%
2019/10/29	2	13.30	0	0.00	13.30	2	355	0.56%
2019/10/25	0	0.00	8	13.45	13.30	-8	367	-2.18%
2019/10/04	2	13.35	0	0.00	13.40	2	538	0.37%
2019/09/26	0	0.00	1	14.30	14.30	-1	524	-0.19%
2019/09/24	1	14.20	0	0.00	14.20	1	501	0.20%
2019/08/26	0	0.00	5	13.60	13.60	-5	482	-1.04%
2019/08/22	0	0.00	15	13.62	13.85	-15	478	-3.14%
2019/08/06	0	0.00	1	13.15	13.20	-1	469	-0.21%
2019/07/26	0	0.00	0.5	14.05	14.10	-0.5	465	-0.11%
2019/07/25	0	0.00	2	14.05	14.05	-2	461	-0.43%
2019/07/19	0	0.00	3	14.47	14.25	-3	447	-0.67%
2019/07/18	3	14.45	0	0.00	14.45	3	440	0.68%
2019/07/17	0	0.00	1	14.05	14.05	-1	422	-0.24%
2019/07/16	4	15.00	1	14.40	14.50	3	396	0.76%
2019/07/15	2	14.53	0.8	14.95	14.95	1.2	334	0.36%
2019/07/10	5	13.60	0	0.00	13.50	5	278	1.80%
2019/07/02	2	13.45	0.1	13.50	13.50	1.9	294	0.63%
2019/07/01	0	0.00	11	13.30	13.25	-11	290	-3.79%
2019/06/26	0	13.30	0	0.00	13.30	0	301	0.00%
2019/06/20	5	13.70	0	0.00	13.70	5	308	1.62%
2019/06/17	0	0.00	1	13.80	13.80	-1	319	-0.31%
2019/06/14	1	13.85	0	0.00	13.70	1	326	0.31%
2019/05/29	0	0.00	1	13.65	13.60	-1	760	-0.13%
2019/05/02	0	0.00	1	14.55	14.60	-1	828	-0.12%
2019/04/25	1	15.00	0	0.00	14.85	1	831	0.12%
2019/04/23	1	14.80	0	0.00	14.80	1	836	0.12%
2019/04/10	0	0.00	1	15.55	15.55	-1	987	-0.10%
2019/04/09	2	15.33	0	0.00	15.45	2	987	0.20%
2019/03/15	0	0.00	1	16.30	16.25	-1	1,070	-0.09%
2019/03/13	0	0.00	2	17.08	16.90	-2	1,082	-0.18%
2019/03/12	3	17.35	0	0.00	17.50	3	1,055	0.28%
2019/03/11	0	0.00	2	16.05	17.00	-2	984	-0.20%
2019/03/08	2	15.35	0	0.00	16.10	2	945	0.21%
2019/02/25	0	0.00	2	14.25	14.15	-2	1,030	-0.19%
2019/02/20	0	0.00	1	15.05	14.80	-1	1,032	-0.10%
2019/02/19	1	15.20	0	0.00	15.10	1	1,030	0.10%
2019/02/12	0	0.00	5	15.00	14.85	-5	1,009	-0.50%
2019/01/29	0	0.00	1	14.20	14.50	-1	984	-0.10%
2019/01/28	0	0.00	1	14.30	14.25	-1	978	-0.10%
2019/01/22	5	14.20	0	0.00	14.20	5	961	0.52%
2019/01/10	0	0.00	1	14.10	14.15	-1	969	-0.10%
2019/01/04	0	0.00	3	13.67	14.05	-3	891	-0.34%
2019/01/02	2	12.98	0	0.00	13.00	2	889	0.22%
2018/12/27	1	12.50	0	0.00	12.65	1	965	0.10%
2018/12/12	1	12.40	0	0.00	12.70	1	917	0.11%
2018/12/11	1	12.65	0	0.00	12.35	1	904	0.11%
2018/12/10	1	13.00	0	0.00	12.65	1	878	0.11%
2018/12/07	2	13.38	0	0.00	13.30	2	865	0.23%
2018/12/04	0	0.00	10	14.25	14.05	-10	828	-1.21%
2018/11/30	10	14.19	0	0.00	14.05	10	749	1.33%
2018/11/28	1	14.95	0	0.00	14.95	1	574	0.17%
2018/11/27	1	15.10	0	0.00	15.10	1	550	0.18%
2018/10/09	0	0.00	1	19.00	18.85	-1	641	-0.16%
2018/10/05	1	19.20	5	18.90	18.80	-4	614	-0.65%
2018/10/04	0	0.00	1	17.85	18.50	-1	605	-0.17%
2018/10/03	6	18.45	0	0.00	18.20	6	604	0.99%
2018/09/13	0	0.00	2	17.80	17.85	-2	616	-0.32%
2018/09/10	1	18.20	0	0.00	17.80	1	634	0.16%
2018/09/07	1	18.15	0	0.00	17.80	1	640	0.16%
2018/08/15	2	18.43	2	18.30	18.30	0	1,141	0.00%
2018/08/13	0	0.00	2	18.80	18.80	-2	1,141	-0.18%
2018/08/10	2	20.03	1	19.51	19.50	1	1,133	0.09%
2018/08/09	0	0.00	1	19.90	19.90	-1	1,114	-0.09%
2018/08/08	1	20.10	0	0.00	19.95	1	1,114	0.09%
2018/08/02	1	20.15	1	19.90	19.90	0	1,100	0.00%
2018/07/25	5	20.20	5	20.25	20.20	0	1,249	0.00%
2018/06/21	0	0.00	6	20.63	20.85	-6	1,404	-0.43%
2018/06/08	0	0.00	10	21.05	21.05	-10	1,435	-0.70%
2018/06/06	1	21.50	0	0.00	21.30	1	1,421	0.07%
2018/06/04	6	22.10	0	0.00	22.45	6	1,363	0.44%
2018/06/01	1	21.65	4	20.88	21.65	-3	1,163	-0.26%
2018/05/31	10	20.23	10	20.10	20.40	0	998	0.00%
2018/05/30	1	19.90	0	0.00	19.90	1	993	0.10%
2018/05/23	3	20.00	0	0.00	20.20	3	997	0.30%
2018/05/22	0	0.00	3	20.00	20.00	-3	991	-0.30%
2018/05/02	1	21.75	0	0.00	21.75	1	961	0.10%
2018/04/25	1	20.40	1	20.50	20.35	0	892	0.00%
2018/04/10	0	0.00	1	22.00	21.50	-1	1,080	-0.09%
2018/04/09	2	21.93	0	0.00	21.85	2	1,071	0.19%
2018/03/28	0	0.00	20	21.60	21.60	-20	1,021	-1.96%
2018/03/27	1	22.50	1	21.90	21.70	0	1,006	0.00%
2018/03/26	6	21.63	0	0.00	22.60	6	952	0.63%
2018/03/23	4	20.90	0	0.00	21.20	4	845	0.47%
2018/03/21	5	21.85	5	21.70	21.70	0	866	0.00%
2018/03/16	0	0.00	2	21.20	21.20	-2	836	-0.24%
2018/03/14	8	20.67	8	21.00	21.00	0	815	0.00%
2018/03/13	0	0.00	1	20.65	20.65	-1	811	-0.12%
2018/03/09	0	0.00	2	20.90	20.65	-2	824	-0.24%
2018/02/26	1	20.60	0	0.00	20.55	1	830	0.12%
2018/02/23	0	0.00	8	20.50	20.60	-8	836	-0.96%
2018/02/22	0	0.00	1	20.40	20.45	-1	855	-0.12%
2018/02/07	5	20.25	0	0.00	20.30	5	981	0.51%
2018/02/02	5	21.85	0	0.00	21.80	5	994	0.50%
2018/01/29	5	22.65	5.1	22.30	22.30	-0.1	993	-0.01%
2018/01/26	0	0.00	2	22.55	22.55	-2	984	-0.20%
2018/01/25	0	22.40	0	0.00	22.45	0	988	0.00%
2018/01/22	0	0.00	1	22.75	22.75	-1	981	-0.10%
2018/01/19	3	22.68	0	0.00	22.65	3	974	0.31%
2018/01/17	0	0.00	1	22.85	22.60	-1	955	-0.10%
2018/01/16	1	23.30	1	23.45	22.95	0	946	0.00%
2018/01/15	14	23.26	31	23.02	23.05	-17	912	-1.86%
2018/01/12	27.1	22.73	6	22.73	22.60	21.1	811	2.59%
2018/01/09	0	0.00	1	22.35	22.10	-1	760	-0.13%