華城 (1519)-大昌-新店券商分點個股進出

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

華城

(1519)

可現股當沖

股價
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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

華城 (1519)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/12/03	2	588.00	3.2	582.38	590.00	-1.2	4,998	-0.02%
2024/12/02	2	550.00	2	567.00	566.00	0	4,990	0.00%
2024/11/29	1.1	540.91	0	0.00	550.00	1.1	5,039	0.02%
2024/11/28	0.1	550.00	0	0.00	543.00	0.1	5,093	0.00%
2024/11/27	2	556.00	2	556.00	553.00	0	5,079	0.00%
2024/11/26	2	561.00	3	563.67	560.00	-1	5,094	-0.02%
2024/11/25	2.1	558.33	0	0.00	568.00	2.1	5,117	0.04%
2024/11/22	5	559.80	2	551.00	551.00	3	5,150	0.06%
2024/11/21	3.1	560.84	1	568.00	555.00	2.1	5,163	0.04%
2024/11/20	3.4	563.56	2	562.00	564.00	1.4	5,261	0.03%
2024/11/19	3	581.00	3	581.67	578.00	0	5,319	0.00%
2024/11/18	12.9	598.86	9	582.22	571.00	3.9	5,380	0.07%
2024/11/15	1.1	625.91	2	628.00	624.00	-0.9	5,345	-0.02%
2024/11/14	4.1	637.93	18	644.06	630.00	-13.9	5,413	-0.26%
2024/11/13	9.1	646.68	3	638.34	634.00	6.1	5,462	0.11%
2024/11/12	6	656.00	23.5	658.20	667.00	-17.5	5,506	-0.32%
2024/11/11	4	639.01	6.7	642.64	645.00	-2.7	5,529	-0.05%
2024/11/08	7.6	618.12	8.5	620.82	620.00	-0.9	5,575	-0.02%
2024/11/07	5	607.60	7.7	610.18	615.00	-2.7	5,655	-0.05%
2024/11/06	4.1	593.66	3	587.00	584.00	1.1	5,657	0.02%
2024/11/05	2	583.59	2.5	588.76	599.00	-0.5	5,756	-0.01%
2024/11/04	3.1	551.19	3	549.67	560.00	0.1	5,796	0.00%
2024/10/30	4.2	547.93	4.1	548.05	548.00	0.1	5,903	0.00%
2024/10/29	1.1	549.04	1	550.18	547.00	0.1	5,953	0.00%
2024/10/28	0.1	574.00	1	577.00	573.00	-0.9	5,989	-0.02%
2024/10/25	3.1	583.31	1	586.00	586.00	2.1	6,039	0.03%
2024/10/24	0.6	586.33	0	583.00	578.00	0.6	6,071	0.01%
2024/10/23	1	599.07	4	602.27	604.00	-3	6,093	-0.05%
2024/10/22	8.3	591.53	0	0.00	586.00	8.3	6,065	0.14%
2024/10/21	0	0.00	0.3	618.00	614.00	-0.3	6,053	0.00%
2024/10/18	0	617.00	1	618.00	618.00	-1	6,101	-0.02%
2024/10/16	3	616.33	2	612.00	612.00	1	6,205	0.02%
2024/10/15	1.2	610.10	1	608.00	612.00	0.2	6,252	0.00%
2024/10/14	4.1	605.05	3.1	614.42	615.00	1	6,295	0.02%
2024/10/11	5.5	602.27	0	0.00	601.00	5.5	6,309	0.09%
2024/10/09	1.1	620.09	0.1	630.00	615.00	1	6,385	0.02%
2024/10/08	5.5	628.01	0.5	620.00	617.00	5	6,420	0.08%
2024/10/07	0	0.00	5	658.80	654.00	-5	6,459	-0.08%
2024/10/04	1.1	628.45	1	630.00	631.00	0.1	6,459	0.00%
2024/10/01	1	625.00	1	635.00	649.00	0	6,503	0.00%
2024/09/30	9.4	644.79	1	665.00	629.00	8.4	6,442	0.13%
2024/09/27	7	659.57	1	660.00	660.00	6	6,319	0.10%
2024/09/26	0	0.00	6	675.03	678.00	-6	6,196	-0.10%
2024/09/25	1	630.00	1.2	645.00	648.00	-0.2	6,047	0.00%
2024/09/24	10	639.50	8	633.29	635.00	2	5,943	0.03%
2024/09/23	4.6	647.22	5	637.00	650.00	-0.4	5,856	-0.01%
2024/09/20	5.8	614.57	3.3	614.86	606.00	2.6	5,724	0.04%
2024/09/19	9	626.56	6	627.93	622.00	3	5,613	0.05%
2024/09/18	3	592.64	7.5	613.81	622.00	-4.5	5,484	-0.08%
2024/09/16	1	569.00	1	572.00	577.00	0	5,342	0.00%
2024/09/13	2	563.04	1.1	568.09	569.00	0.9	5,310	0.02%
2024/09/12	0	556.00	1	568.00	573.00	-1	5,274	-0.02%
2024/09/11	1	553.00	5.1	543.17	552.00	-4.1	5,417	-0.07%
2024/09/10	2.2	549.42	1	530.00	540.00	1.2	5,601	0.02%
2024/09/09	5.1	548.18	3	548.67	552.00	2.1	5,768	0.04%
2024/09/06	1.4	577.80	3.1	583.06	558.00	-1.7	5,899	-0.03%
2024/09/05	2.1	589.76	1.2	582.84	580.00	0.9	5,966	0.01%
2024/09/04	2.5	603.71	1	602.00	600.00	1.5	6,079	0.02%
2024/09/03	3.3	646.18	2.1	644.38	631.00	1.2	6,197	0.02%
2024/09/02	8.1	672.42	10	663.30	652.00	-2	6,198	-0.03%
2024/08/30	5	665.80	3	663.33	667.00	2	6,147	0.03%
2024/08/29	0	0.00	1	667.00	676.00	-1	6,141	-0.02%
2024/08/28	1.1	668.09	1	673.00	665.00	0.1	6,168	0.00%
2024/08/27	1	666.00	1	679.99	680.00	0	6,357	0.00%
2024/08/26	3.1	687.10	5	666.20	663.00	-1.9	6,415	-0.03%
2024/08/23	7.2	667.48	5	674.96	691.00	2.2	6,413	0.03%
2024/08/22	11.1	707.35	1	718.00	677.00	10.1	6,399	0.16%
2024/08/21	7	710.58	12	712.67	704.00	-5	6,405	-0.08%
2024/08/20	6	697.83	8	699.88	694.00	-2	6,405	-0.03%
2024/08/19	9.1	690.07	3	684.67	685.00	6.1	6,434	0.09%
2024/08/16	2	683.57	5	693.99	697.00	-3	6,515	-0.05%
2024/08/15	5.1	672.31	4	675.50	656.00	1.1	6,492	0.02%
2024/08/14	3.1	696.96	0	0.00	673.00	3.1	6,489	0.05%
2024/08/13	7	681.43	7.1	680.66	692.00	-0.1	6,467	0.00%
2024/08/12	3	656.40	4	681.73	687.00	-1	6,473	-0.02%
2024/08/09	2	636.69	5.2	628.41	632.00	-3.1	6,487	-0.05%
2024/08/08	5.2	591.24	5	594.40	594.00	0.2	6,508	0.00%
2024/08/07	6	605.85	5	610.61	624.00	1	6,616	0.02%
2024/08/06	3.1	615.26	4.2	600.24	588.00	-1.2	6,598	-0.02%
2024/08/05	3	605.39	5	611.20	604.00	-2	6,624	-0.03%
2024/08/02	10.1	669.01	7	664.00	661.00	3.1	6,712	0.05%
2024/08/01	3	700.02	3	703.34	685.00	0	6,758	0.00%
2024/07/31	9.1	700.96	4	699.00	694.00	5.1	6,765	0.08%
2024/07/30	9.1	736.88	1	748.00	714.00	8.1	6,830	0.12%
2024/07/29	2.2	768.33	2	715.24	711.00	0.1	6,874	0.00%
2024/07/26	11.2	799.99	3.1	784.16	775.00	8.1	6,939	0.12%
2024/07/23	0	925.00	3	922.66	940.00	-3	6,977	-0.04%
2024/07/22	5.7	933.22	0	0.00	865.00	5.7	7,093	0.08%
2024/07/19	3	948.67	7	955.41	957.00	-4	7,173	-0.06%
2024/07/18	8	945.09	9	945.11	933.00	-1	7,294	-0.01%
2024/07/17	10	944.50	11	951.82	952.00	-1	7,408	-0.01%
2024/07/16	7.4	948.68	1	937.28	935.00	6.4	7,491	0.09%
2024/07/15	7.1	942.39	22	946.04	960.00	-14.9	7,614	-0.20%
2024/07/12	7.1	930.25	2	930.35	907.00	5.1	7,722	0.07%
2024/07/11	14.2	944.85	12.1	958.54	935.00	2	7,806	0.03%
2024/07/10	7	948.86	5	952.00	945.00	2	7,869	0.03%
2024/07/09	7	934.73	10.1	945.70	948.00	-3	7,982	-0.04%
2024/07/08	12.7	924.80	7.2	918.64	905.00	5.5	7,952	0.07%
2024/07/05	19	962.08	10	963.20	936.00	9	8,001	0.11%
2024/07/04	1.1	999.09	2.1	1006.30	1015.00	-1	8,006	-0.01%
2024/07/03	0	0.00	1	969.53	970.00	-1	8,045	-0.01%
2024/07/02	0	0.00	2	954.00	955.00	-2	8,144	-0.02%
2024/07/01	0	0.00	0.1	940.00	936.00	-0.1	8,148	0.00%
2024/06/28	0	942.00	0	0.00	945.00	0	8,152	0.00%
2024/06/27	0.1	928.67	0	0.00	925.00	0.1	8,151	0.00%
2024/06/26	0	0.00	1.2	913.83	919.00	-1.2	8,151	-0.01%
2024/06/25	1.2	897.09	1	899.00	920.00	0.2	8,165	0.00%
2024/06/24	0.1	909.55	0	0.00	900.00	0.1	8,161	0.00%
2024/06/21	2	941.50	0	0.00	947.00	2	8,161	0.02%
2024/06/20	4	951.00	2.1	952.29	945.00	1.9	8,163	0.02%
2024/06/19	1.2	940.11	3.1	927.08	930.00	-1.9	8,158	-0.02%
2024/06/18	7.1	927.59	7	930.29	945.00	0.1	8,147	0.00%
2024/06/17	12.3	931.78	7.6	926.53	905.00	4.7	7,926	0.06%
2024/06/14	13.5	885.26	15.2	903.28	920.00	-1.8	7,671	-0.02%
2024/06/13	9.3	812.54	13.1	829.65	837.00	-3.8	7,673	-0.05%
2024/06/12	8	786.62	4	784.75	788.00	4	7,809	0.05%
2024/06/11	8	755.38	11.1	770.48	792.00	-3.1	8,021	-0.04%
2024/06/07	5	719.92	22.1	725.87	742.00	-17.1	8,103	-0.21%
2024/06/06	5.1	691.33	2	687.02	687.00	3.1	8,200	0.04%
2024/06/05	6	692.00	7	693.14	691.00	-1	8,146	-0.01%
2024/06/04	6.1	687.92	5	692.61	699.00	1.1	8,130	0.01%
2024/06/03	2	711.50	2	709.00	696.00	0	8,051	0.00%
2024/05/31	4.2	715.92	1	714.00	714.00	3.2	7,992	0.04%
2024/05/30	9.3	734.99	6.2	740.21	719.00	3.1	7,770	0.04%
2024/05/29	0	0.00	3	738.67	737.00	-3	7,665	-0.04%
2024/05/28	5.1	734.24	1	741.00	731.00	4.1	7,586	0.05%
2024/05/27	5.1	735.71	7.1	726.09	736.00	-2	7,534	-0.03%
2024/05/24	12.1	696.77	11	692.55	704.00	1	7,392	0.01%
2024/05/23	5	680.79	4	677.00	683.00	1	7,290	0.01%
2024/05/22	5	703.40	7.2	708.87	690.00	-2.1	7,414	-0.03%
2024/05/21	5	727.78	4	723.00	730.00	1	7,452	0.01%
2024/05/20	4	748.25	4	753.25	731.00	0	7,526	0.00%
2024/05/17	10.1	737.01	5	734.20	741.00	5.1	7,595	0.07%
2024/05/16	5	755.20	3	747.00	739.00	2	7,690	0.03%
2024/05/15	7	769.13	3	777.33	755.00	4	7,791	0.05%
2024/05/14	4	757.25	2.1	774.40	767.00	1.9	7,801	0.02%
2024/05/13	6.1	743.64	5	753.00	750.00	1.1	7,822	0.01%
2024/05/10	2.1	820.87	0	0.00	798.00	2.1	7,935	0.03%
2024/05/09	11.1	865.08	5	863.05	835.00	6	8,206	0.07%
2024/05/08	2.1	891.71	6	862.42	888.00	-3.9	8,398	-0.05%
2024/05/07	1	785.00	2	805.43	817.00	-1	8,445	-0.01%
2024/05/06	4	801.98	3	804.00	797.00	1	8,544	0.01%
2024/05/03	3.1	822.16	7.2	818.81	818.00	-4.1	8,615	-0.05%
2024/05/02	12	809.09	8.3	803.75	802.00	3.7	8,624	0.04%
2024/04/30	5	827.01	5	832.60	847.00	0	8,719	0.00%
2024/04/29	3	854.00	4.1	852.83	853.00	-1.1	8,889	-0.01%
2024/04/26	2.1	871.87	1.1	866.85	854.00	1	8,899	0.01%
2024/04/25	6.1	839.79	6	840.17	863.00	0.1	8,868	0.00%
2024/04/24	5.1	833.02	8	839.90	854.00	-2.9	8,917	-0.03%
2024/04/23	9.2	830.09	7	816.72	825.00	2.2	8,918	0.02%
2024/04/22	2.1	909.35	4	894.68	824.00	-2	8,930	-0.02%
2024/04/19	1.2	937.16	5	956.00	915.00	-3.8	9,306	-0.04%
2024/04/18	5.1	956.60	0.1	962.09	955.00	4.9	9,456	0.05%
2024/04/17	2.2	939.58	7.2	942.70	950.00	-5.1	9,597	-0.05%
2024/04/16	4	861.39	3.2	878.10	864.00	0.8	9,707	0.01%
2024/04/15	9.1	907.50	5	905.72	876.00	4.1	9,834	0.04%
2024/04/12	0	940.00	1.1	932.67	946.00	-1	9,802	-0.01%
2024/04/11	3	894.79	2.1	902.91	860.00	0.9	9,877	0.01%
2024/04/10	1.1	859.72	1	880.00	857.00	0.1	10,154	0.00%
2024/04/09	0.2	832.61	0	841.30	853.00	0.2	10,284	0.00%
2024/04/08	5.1	840.49	5	843.55	776.00	0.1	10,564	0.00%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/21	0	0.00	1	693.00	700.00	-1	12,475	-0.01%
2024/03/19	0	0.00	3	665.67	660.00	-3	12,960	-0.02%
2024/03/18	8	680.00	6	683.17	694.00	2	13,261	0.02%
2024/03/15	9	666.89	11	664.36	665.00	-2	13,324	-0.02%
2024/03/14	10.1	597.73	10.1	610.14	634.00	-0.1	13,287	0.00%
2024/03/13	5	548.00	12.3	567.03	577.00	-7.3	13,228	-0.06%
2024/03/12	4.3	515.14	6	534.00	525.00	-1.7	13,474	-0.01%
2024/03/11	0.1	510.00	0	0.00	514.00	0.1	13,750	0.00%
2024/03/08	5	516.60	0	0.00	502.00	5	14,309	0.03%
2024/03/07	4	540.25	0	0.00	541.00	4	14,648	0.03%
2024/03/06	1	545.00	2	556.01	555.00	-1	14,931	-0.01%
2024/03/05	1	527.00	1	543.00	549.00	0	15,117	0.00%
2024/03/04	0	0.00	2	535.00	528.00	-2	15,173	-0.01%
2024/03/01	2	529.00	1	528.00	538.00	1	15,309	0.01%
2024/02/29	1	536.00	0.1	544.89	538.00	0.9	15,599	0.01%
2024/02/27	0.1	531.00	1	538.00	528.00	-0.9	15,849	-0.01%
2024/02/26	3.1	561.23	0	0.00	538.00	3.1	15,920	0.02%
2024/02/23	5	557.20	6.4	542.81	560.00	-1.4	15,963	-0.01%
2024/02/22	8	519.87	6	520.50	517.00	2	15,798	0.01%
2024/02/21	5	514.80	16.1	514.96	507.00	-11.1	15,728	-0.07%
2024/02/20	12	499.96	6.1	500.05	502.00	5.9	15,754	0.04%
2024/02/19	7	516.57	9	511.11	502.00	-2	15,843	-0.01%
2024/02/16	12.1	503.50	8	499.00	503.00	4.1	15,945	0.03%
2024/02/15	5.2	502.48	7	508.71	496.00	-1.8	15,911	-0.01%
2024/02/05	12	495.58	8	498.13	492.00	4	15,905	0.03%
2024/02/02	24.2	499.20	18.1	496.25	488.50	6.1	15,787	0.04%
2024/02/01	20	461.73	16.6	469.52	488.00	3.4	15,625	0.02%
2024/01/31	11.1	428.16	18	435.76	444.00	-6.9	15,346	-0.05%
2024/01/30	5	412.90	10	410.05	420.00	-5	15,277	-0.03%
2024/01/29	1	394.00	12	393.38	395.50	-11	15,176	-0.07%
2024/01/26	11	376.23	8	378.25	380.50	3	15,110	0.02%
2024/01/25	12	382.67	3	385.33	380.50	9	15,092	0.06%
2024/01/24	7	391.14	10	391.95	392.00	-3	15,113	-0.02%
2024/01/23	25	385.74	32.2	385.86	385.00	-7.2	15,081	-0.05%
2024/01/22	3	357.17	9	366.56	371.00	-6	14,889	-0.04%
2024/01/19	22.2	358.89	21	355.05	354.50	1.2	14,857	0.01%
2024/01/18	22	365.07	20	363.50	360.00	2	14,806	0.01%
2024/01/17	24	370.23	22	367.89	367.00	2	14,731	0.01%
2024/01/16	29	368.29	22	371.43	371.00	7	14,678	0.05%
2024/01/15	47	380.10	49.8	381.82	376.50	-2.8	14,597	-0.02%
2024/01/12	20.6	367.81	36.1	365.97	370.00	-15.5	14,128	-0.11%
2024/01/11	83.3	356.21	61	353.76	352.50	22.3	13,859	0.16%
2024/01/10	16	360.19	18	363.19	367.00	-2	13,575	-0.01%
2024/01/09	8	352.25	15.1	353.19	362.00	-7.1	13,419	-0.05%
2024/01/08	8	341.00	15.3	341.20	343.50	-7.3	13,166	-0.06%
2024/01/05	6	332.67	6	331.25	334.00	0	13,086	0.00%
2024/01/04	29.2	335.60	22.1	332.84	331.50	7.1	13,130	0.05%
2024/01/03	14.2	339.75	10	338.95	339.50	4.2	12,941	0.03%
2024/01/02	27.1	331.90	38.3	340.27	342.00	-11.2	12,972	-0.09%
2023/12/29	51.4	328.99	36	327.28	327.00	15.4	12,959	0.12%
2023/12/28	10	334.35	31.8	339.51	348.00	-21.8	12,540	-0.17%
2023/12/27	6	318.75	6.5	318.38	316.50	-0.5	12,407	0.00%
2023/12/26	68.9	322.69	62	315.31	315.00	6.9	12,443	0.06%
2023/12/25	24	333.96	26.2	333.92	333.50	-2.2	12,426	-0.02%
2023/12/22	7	320.50	7	320.93	321.00	0	12,567	0.00%
2023/12/21	9.1	322.03	9	320.72	318.50	0.1	12,690	0.00%
2023/12/20	4.2	330.12	3	333.33	329.00	1.2	12,710	0.01%
2023/12/19	18.2	335.89	17	329.06	332.50	1.2	12,698	0.01%
2023/12/18	10	343.10	15	343.63	340.00	-5	12,706	-0.04%
2023/12/15	18	358.50	14	361.96	347.50	4	12,695	0.03%
2023/12/14	26	352.65	27.8	353.41	355.00	-1.8	12,522	-0.01%
2023/12/13	30	361.68	20	363.80	355.50	10	12,405	0.08%
2023/12/12	35	350.41	35.1	350.44	356.00	-0.1	12,247	0.00%
2023/12/11	26.1	342.16	25.1	337.51	339.00	1	12,126	0.01%
2023/12/08	46	365.45	46	364.52	367.00	0	11,943	0.00%
2023/12/07	32.3	353.59	33	366.59	360.50	-0.7	11,751	-0.01%
2023/12/06	26	343.13	24	340.98	345.00	2	11,318	0.02%
2023/12/05	39.5	316.03	39.3	319.71	340.00	0.2	10,842	0.00%
2023/12/04	34.1	291.97	37	297.78	309.50	-2.9	10,334	-0.03%
2023/12/01	45.1	286.06	52.2	287.64	285.00	-7.1	10,050	-0.07%
2023/11/30	10	279.15	47	281.39	280.00	-37	9,890	-0.37%
2023/11/29	20	273.75	34	272.91	274.50	-14	9,933	-0.14%
2023/11/28	13	266.73	14	271.07	275.50	-1	10,156	-0.01%
2023/11/27	46.2	274.64	13	266.27	266.50	33.2	10,131	0.33%
2023/11/24	14	267.75	14	264.14	275.00	0	9,994	0.00%
2023/11/23	24	256.13	24	254.25	252.50	0	9,949	0.00%
2023/11/22	21	259.43	17	261.09	256.00	4	10,050	0.04%
2023/11/21	39	266.35	38	263.28	262.00	1	10,180	0.01%
2023/11/20	25	267.32	23	264.83	263.50	2	10,417	0.02%
2023/11/17	51	280.42	35	280.87	273.00	16	10,720	0.15%
2023/11/16	46	274.77	46	275.96	280.00	0	10,852	0.00%
2023/11/15	12	269.29	16	274.03	275.50	-4	10,892	-0.04%
2023/11/14	42	250.26	45.1	254.21	258.50	-3.1	10,845	-0.03%
2023/11/13	6	243.00	68	246.32	247.50	-62	10,839	-0.57%
2023/11/10	12	234.96	15	236.40	237.50	-3	10,923	-0.03%
2023/11/09	15	238.40	7	236.93	234.50	8	10,959	0.07%
2023/11/08	46	243.97	5	243.30	242.00	41	10,935	0.37%
2023/11/07	34.1	247.71	21	247.71	242.00	13.1	10,964	0.12%
2023/11/06	18	232.50	31	234.68	241.00	-13	10,911	-0.12%
2023/11/03	16	229.13	36	227.74	225.00	-20	10,967	-0.18%
2023/11/02	48	226.21	17	226.79	224.50	31	10,967	0.28%
2023/11/01	24	219.02	29	220.09	224.00	-5	10,955	-0.05%
2023/10/31	35	242.43	51	232.48	224.00	-16	10,889	-0.15%
2023/10/30	19	249.53	18	245.19	244.00	1	10,858	0.01%
2023/10/27	35	259.03	7	255.29	251.00	28	11,053	0.25%
2023/10/26	32	256.38	40	262.16	262.00	-8	10,964	-0.07%
2023/10/25	31	266.08	26	262.65	260.50	5	10,877	0.05%
2023/10/24	10	267.80	2	270.75	264.50	8	10,767	0.07%
2023/10/23	10	272.05	7	272.29	276.00	3	10,637	0.03%
2023/10/20	18	258.58	19	257.76	263.00	-1	10,519	-0.01%
2023/10/19	3	268.33	4.1	266.08	260.50	-1.1	10,436	-0.01%
2023/10/18	15	276.17	14	272.86	270.00	1	10,358	0.01%
2023/10/17	12	281.58	11	281.64	282.00	1	10,301	0.01%
2023/10/16	4	283.50	23	283.26	286.50	-19	10,209	-0.19%
2023/10/13	5	280.80	10	281.60	279.00	-5	10,184	-0.05%
2023/10/12	28	288.91	14.2	290.10	282.00	13.9	10,510	0.13%
2023/10/11	13	295.88	3	296.17	291.50	10	10,446	0.10%
2023/10/06	5	296.50	8	295.69	300.50	-3	10,317	-0.03%
2023/10/05	30	284.97	49	283.74	287.00	-19	10,182	-0.19%
2023/10/04	18	269.30	45	269.37	271.50	-27	9,949	-0.27%
2023/10/03	13	262.54	17	264.94	264.50	-4	9,877	-0.04%
2023/10/02	55	266.29	8	264.63	261.00	47	9,718	0.48%
2023/09/28	18	263.50	15	263.80	271.00	3	9,563	0.03%
2023/09/27	11	259.77	13	260.19	265.00	-2	9,350	-0.02%
2023/09/26	14	248.71	20	247.65	251.50	-6	9,032	-0.07%
2023/09/25	11	238.00	8	235.81	237.00	3	8,848	0.03%
2023/09/22	28	243.36	24	239.23	236.00	4	8,783	0.05%
2023/09/21	17	244.38	14	243.93	244.50	3	8,758	0.03%
2023/09/20	6	241.58	6	246.00	248.00	0	8,738	0.00%
2023/09/19	2.2	244.50	4	240.25	237.50	-1.8	8,858	-0.02%
2023/09/18	1	250.00	1	247.50	246.50	0	8,894	0.00%
2023/09/15	2	258.75	2	261.00	257.50	0	8,950	0.00%
2023/09/14	16.2	261.52	16	256.19	258.00	0.2	9,015	0.00%
2023/09/13	11.3	272.17	6	265.50	266.00	5.3	9,182	0.06%
2023/09/12	11	279.77	13	273.00	283.00	-2	9,729	-0.02%
2023/09/11	3	285.83	3.1	284.23	277.50	-0.1	9,959	0.00%
2023/09/08	11	295.05	11	295.45	293.00	0	10,021	0.00%
2023/09/07	2	289.25	3.1	291.24	290.50	-1.1	10,082	-0.01%
2023/09/06	6	291.50	16	293.53	290.00	-10	10,299	-0.10%
2023/09/05	22.1	291.14	19.1	290.15	289.00	3	10,371	0.03%
2023/09/04	11	303.32	13	302.46	300.00	-2	10,417	-0.02%
2023/09/01	16.3	304.33	10.4	302.75	292.50	5.9	10,454	0.06%
2023/08/31	14.4	294.84	14	297.04	299.50	0.4	10,427	0.00%
2023/08/30	11	290.91	10	292.90	293.00	1	11,197	0.01%
2023/08/29	15	285.00	16	286.25	289.00	-1	11,426	-0.01%
2023/08/28	11	276.18	14	277.82	275.00	-3	11,457	-0.03%
2023/08/25	15	284.77	16	284.97	286.50	-1	11,690	-0.01%
2023/08/24	20	289.20	19	289.53	280.50	1	11,751	0.01%
2023/08/23	30	278.95	21	274.76	276.50	9	11,892	0.08%
2023/08/22	9	262.61	12	263.21	276.50	-3	11,782	-0.03%
2023/08/21	9	241.83	14.2	243.33	251.50	-5.2	11,843	-0.04%
2023/08/18	52	235.31	47.1	226.65	229.00	4.9	11,991	0.04%
2023/08/17	3	226.50	6	237.83	236.00	-3	12,409	-0.02%
2023/08/16	7	212.93	15	216.77	220.50	-8	12,760	-0.06%
2023/08/15	2	202.75	4.1	204.55	211.50	-2.1	13,520	-0.02%
2023/08/14	3	197.33	3	201.00	192.50	0	13,995	0.00%
2023/08/11	21	209.83	20	209.93	211.50	1	14,177	0.01%
2023/08/10	40.1	219.97	33	209.61	208.50	7.1	14,810	0.05%
2023/08/09	30	220.32	34	223.34	224.00	-4	15,071	-0.03%
2023/08/08	11	210.68	17	213.56	215.00	-6	15,351	-0.04%
2023/08/07	17	213.62	11	218.41	210.00	6	15,491	0.04%
2023/08/04	2	203.25	2	197.53	213.00	0	15,662	0.00%
2023/08/02	8	214.37	8	208.44	204.50	0	16,601	0.00%
2023/08/01	12	218.62	10	221.10	215.50	2	16,927	0.01%
2023/07/31	0	0.00	1	229.00	239.00	-1	16,830	-0.01%
2023/07/27	0	0.00	2	220.50	225.00	-2	17,452	-0.01%
2023/07/24	0	0.00	0.1	209.00	202.50	-0.1	18,317	0.00%
2023/07/20	0	0.00	1	197.00	207.00	-1	18,924	-0.01%
2023/07/19	0	0.00	4	195.00	194.50	-4	19,270	-0.02%
2023/07/17	12.5	214.60	9.3	215.00	217.50	3.2	19,696	0.02%
2023/07/14	2.5	192.60	7.1	197.82	200.00	-4.6	19,571	-0.02%
2023/07/13	3.2	181.22	3.1	182.18	182.00	0.1	19,921	0.00%
2023/07/12	3.1	177.92	9	174.11	179.50	-5.9	20,297	-0.03%
2023/07/11	2	166.75	3	166.00	166.00	-1	20,490	0.00%
2023/07/10	1	157.50	19	158.55	160.50	-18	21,069	-0.09%
2023/07/07	0	0.00	0.1	150.00	149.50	-0.1	21,127	0.00%
2023/07/06	1.1	149.25	2	148.75	149.50	-0.9	21,463	0.00%
2023/07/05	1	147.02	1	146.00	146.00	0	21,794	0.00%
2023/07/04	2	150.00	0	0.00	149.00	2	22,408	0.01%
2023/07/03	2	148.50	2	148.75	149.00	0	22,625	0.00%
2023/06/30	7	148.07	3	150.50	147.50	4	22,645	0.02%
2023/06/29	5	152.50	6	152.75	153.50	-1	22,638	0.00%
2023/06/28	15	155.23	16	153.31	150.50	-1	22,599	0.00%
2023/06/27	17.1	161.95	21	159.62	154.00	-3.9	22,552	-0.02%
2023/06/26	21	164.74	21	165.02	162.50	0	22,389	0.00%
2023/06/21	7	162.79	8	163.69	163.50	-1	22,342	0.00%
2023/06/20	18	162.11	24	161.46	162.00	-6	22,277	-0.03%
2023/06/19	41	163.94	30	162.68	161.00	11	22,196	0.05%
2023/06/16	42	165.42	59	165.64	165.50	-17	22,158	-0.08%
2023/06/15	27	155.39	43	155.17	157.00	-16	21,752	-0.07%
2023/06/14	27	147.44	9	147.84	146.00	18	21,479	0.08%
2023/06/13	16	147.13	14	147.43	146.50	2	21,487	0.01%
2023/06/12	17	146.09	19	147.63	147.50	-2	21,458	-0.01%
2023/06/09	20	152.88	29	152.52	153.50	-9	21,336	-0.04%
2023/06/08	23	153.43	17.2	153.97	151.50	5.8	21,375	0.03%
2023/06/07	25	154.04	22	154.57	155.00	3	21,519	0.01%
2023/06/06	20	153.88	18	154.36	153.00	2	21,748	0.01%
2023/06/05	69	161.70	40	160.94	156.00	29	22,003	0.13%
2023/06/02	13	153.00	47.1	153.00	158.00	-34.1	21,575	-0.16%
2023/06/01	47	145.23	21	145.40	144.00	26	21,395	0.12%
2023/05/31	42	142.42	55	142.48	145.00	-13	21,260	-0.06%
2023/05/30	34	139.93	17	140.62	141.00	17	20,917	0.08%
2023/05/29	32	141.80	55	142.57	141.00	-23	20,759	-0.11%
2023/05/26	29	137.98	43.8	137.17	135.50	-14.8	20,465	-0.07%
2023/05/25	63.3	141.14	48	140.36	141.00	15.3	20,375	0.08%
2023/05/24	61	137.05	60	136.67	139.00	1	20,944	0.00%
2023/05/23	67.3	131.51	67	133.19	137.00	0.3	21,081	0.00%
2023/05/22	65.2	127.71	34	129.03	128.50	31.2	20,821	0.15%
2023/05/19	37	121.74	46.5	122.44	123.50	-9.5	20,484	-0.05%
2023/05/18	23	114.65	43.1	114.25	117.50	-20.1	19,659	-0.10%
2023/05/17	23	108.57	10	108.20	107.00	13	19,385	0.07%
2023/05/16	26	106.42	35	107.77	109.50	-9	19,125	-0.05%
2023/05/15	31	104.94	31	105.73	105.00	0	18,444	0.00%
2023/05/12	14	99.06	25.6	96.73	101.50	-11.6	18,028	-0.06%
2023/05/11	14	99.06	25.6	96.73	95.40	-11.6	17,657	-0.07%
2023/05/10	19.1	99.92	9	100.33	98.90	10.1	17,423	0.06%
2023/05/09	29.7	107.79	29.1	107.02	103.00	0.6	17,153	0.00%
2023/05/08	6	103.75	22.1	104.57	109.00	-16.1	16,130	-0.10%
2023/05/05	24	98.14	15	99.21	99.10	9	15,714	0.06%
2023/05/04	17	98.61	9	98.81	99.30	8	15,651	0.05%
2023/05/03	38.1	98.84	37.2	98.48	97.40	0.9	15,618	0.01%
2023/05/02	35.1	99.56	48	100.53	103.50	-12.9	15,474	-0.08%
2023/04/28	1	94.80	7	94.50	94.90	-6	15,106	-0.04%
2023/04/27	13	90.95	24.1	91.80	92.60	-11.1	15,100	-0.07%
2023/04/26	13	93.48	14	92.81	92.30	-1	14,970	-0.01%
2023/04/25	35.1	96.31	36	91.71	93.70	-0.9	14,800	-0.01%
2023/04/24	21	98.04	17	98.89	98.80	4	14,460	0.03%
2023/04/21	7	96.11	9	96.53	95.40	-2	14,258	-0.01%
2023/04/20	8	98.59	11	99.05	97.10	-3	14,161	-0.02%
2023/04/19	13	98.82	8	100.79	99.00	5	14,099	0.04%
2023/04/18	36	99.74	41	99.55	97.90	-5	14,320	-0.03%
2023/04/17	38.1	98.26	33.1	98.05	97.10	5.1	14,921	0.03%
2023/04/14	53	97.60	42.1	96.33	94.70	10.9	15,018	0.07%
2023/04/13	40	98.28	34	98.18	95.00	6	15,106	0.04%
2023/04/12	6	95.00	6.1	96.80	96.80	-0.1	14,531	0.00%
2023/04/11	29	84.17	48.2	86.56	88.00	-19.2	14,422	-0.13%
2023/04/10	20.1	81.43	12	81.57	80.00	8.1	14,136	0.06%
2023/04/07	27	79.04	40.4	77.96	78.90	-13.4	13,888	-0.10%
2023/04/06	4	71.38	14	72.99	73.40	-10	13,320	-0.08%
2023/03/31	6	69.22	3	69.43	69.30	3	13,138	0.02%
2023/03/30	2	70.25	5	69.82	70.10	-3	13,147	-0.02%
2023/03/29	0	0.00	2	69.20	69.50	-2	13,175	-0.02%
2023/03/28	1	69.00	1	68.60	69.00	0	13,250	0.00%
2023/03/27	17	70.22	2	70.60	69.20	15	13,199	0.11%
2023/03/24	12	71.17	9	71.47	71.60	3	13,146	0.02%
2023/03/23	20	70.80	2	70.90	71.10	18	13,169	0.14%
2023/03/22	5	71.38	7.2	70.83	70.30	-2.2	13,179	-0.02%
2023/03/21	16	71.69	24	72.58	71.20	-8	13,105	-0.06%
2023/03/20	21	70.31	19	70.36	72.00	2	12,850	0.02%
2023/03/17	4	66.70	5	67.04	66.70	-1	12,670	-0.01%
2023/03/16	15	67.35	8.4	66.54	66.20	6.6	12,877	0.05%
2023/03/15	6	67.65	28	67.93	67.40	-22	13,338	-0.16%
2023/03/14	5	67.88	7	67.81	66.80	-2	13,476	-0.01%
2023/03/13	17	67.69	9	67.44	67.00	8	13,395	0.06%
2023/03/10	63.1	71.74	30	71.11	70.00	33.1	13,319	0.25%
2023/03/09	33.1	73.41	60	74.04	75.50	-26.9	13,009	-0.21%
2023/03/08	49	72.74	14	72.64	72.70	35	12,513	0.28%
2023/03/07	9	69.17	15	69.35	68.90	-6	12,001	-0.05%
2023/03/06	4	66.00	8	65.91	65.60	-4	11,557	-0.03%
2023/03/03	3.2	64.34	3	63.50	63.00	0.2	11,394	0.00%
2023/03/02	1	63.90	1	63.10	63.00	0	11,292	0.00%
2023/03/01	10	63.25	5	63.10	63.50	5	11,251	0.04%
2023/02/24	4.2	63.74	6	63.38	63.00	-1.8	11,218	-0.02%
2023/02/23	20.5	63.88	14	64.14	64.30	6.5	11,108	0.06%
2023/02/22	58	65.15	53	65.20	64.80	5	10,890	0.05%
2023/02/21	6	62.35	14.1	63.00	64.50	-8.1	9,936	-0.08%
2023/02/20	29	59.35	19.1	59.36	58.70	9.9	9,340	0.11%
2023/02/17	5	56.84	12.4	57.43	57.80	-7.4	8,918	-0.08%
2023/02/16	10	56.47	8	56.18	56.00	2	8,693	0.02%
2023/02/15	6	55.93	11	55.75	55.50	-5	8,537	-0.06%
2023/02/14	6	52.92	12	53.33	53.50	-6	8,236	-0.07%
2023/02/13	12	52.53	4	52.38	53.10	8	8,187	0.10%
2023/02/10	6	54.92	2	55.60	54.50	4	8,088	0.05%
2023/02/09	1	55.80	24	55.99	55.50	-23	8,006	-0.29%
2023/02/08	6	55.15	8	55.48	54.70	-2	7,887	-0.03%
2023/02/07	3	55.03	2	55.15	55.10	1	7,838	0.01%
2023/02/06	7	54.49	12	54.67	54.90	-5	7,803	-0.06%
2023/02/03	11.2	54.79	0	0.00	54.50	11.2	7,776	0.14%
2023/02/02	7	55.66	9	57.27	56.00	-2	7,691	-0.03%
2023/02/01	12.1	56.69	6	57.67	56.40	6.1	7,549	0.08%
2023/01/31	11	56.33	9.4	56.37	56.50	1.6	7,360	0.02%
2023/01/30	29	54.01	35.3	53.79	54.40	-6.3	7,096	-0.09%
2023/01/17	7.4	52.10	12	51.96	52.30	-4.6	6,920	-0.07%
2023/01/16	2	49.50	3.2	49.97	50.70	-1.2	6,779	-0.02%
2023/01/13	5	50.72	4	50.85	50.20	1	6,744	0.01%
2023/01/12	4	51.33	2.2	51.88	51.00	1.8	6,740	0.03%
2023/01/11	11.2	52.70	9	52.47	52.20	2.2	6,691	0.03%
2023/01/10	12	52.14	11	52.50	52.40	1	6,550	0.02%
2023/01/09	10	52.10	8	52.44	52.40	2	6,462	0.03%
2023/01/06	28.3	53.82	13.6	53.27	52.10	14.7	6,331	0.23%
2023/01/05	24.1	58.38	23.3	58.00	56.90	0.8	5,863	0.01%
2023/01/04	8	54.80	11.6	56.57	57.60	-3.6	4,884	-0.07%
2023/01/03	17.1	49.99	20	51.63	52.40	-2.9	4,383	-0.07%
2022/12/30	12	48.97	12	48.86	48.30	0	3,991	0.00%
2022/12/29	5	48.39	6	48.74	49.30	-1	3,947	-0.03%
2022/12/28	3	49.52	2	48.85	48.75	1	4,010	0.02%
2022/12/27	7	49.34	4	49.04	49.10	3	4,007	0.08%
2022/12/26	0	0.00	7	49.18	49.50	-7	3,948	-0.18%
2022/12/23	1	47.65	2	48.33	48.90	-1	3,954	-0.03%
2022/12/22	3	47.92	1	47.90	47.90	2	4,034	0.05%
2022/12/21	3	47.87	2	48.28	48.05	1	4,105	0.02%
2022/12/20	2	48.00	0	0.00	47.35	2	4,102	0.05%
2022/12/19	2	47.85	1	48.55	47.80	1	4,080	0.02%
2022/12/16	0	0.00	13	49.07	49.20	-13	4,153	-0.31%
2022/12/15	6	49.04	8	49.33	48.90	-2	4,340	-0.05%
2022/12/14	16	49.29	4	49.16	49.25	12	4,679	0.26%
2022/12/13	5	48.18	2	47.95	48.45	3	4,798	0.06%
2022/12/12	3	47.33	2	48.20	48.35	1	4,889	0.02%
2022/12/09	6	48.71	13	49.18	48.80	-7	4,865	-0.14%
2022/12/08	17	50.16	5	49.42	49.60	12	4,771	0.25%
2022/12/07	47	49.40	52	49.37	49.65	-5	4,481	-0.11%
2022/12/06	5	48.60	27	48.63	48.70	-22	3,873	-0.57%
2022/12/05	9	43.85	9	44.19	44.30	0	3,623	0.00%
2022/12/02	3	44.00	14	42.92	42.70	-11	3,578	-0.31%
2022/12/01	1	41.85	7	42.16	41.80	-6	3,472	-0.17%
2022/11/30	0	0.00	0.3	41.35	41.50	-0.3	3,485	-0.01%
2022/11/29	1	41.45	1	41.60	41.40	0	3,528	0.00%
2022/11/28	0	0.00	7	41.16	41.35	-7	3,655	-0.19%
2022/11/25	4	41.03	6.3	41.58	40.70	-2.2	3,661	-0.06%
2022/11/24	0	0.00	1	40.40	40.70	-1	3,670	-0.03%
2022/11/23	1	40.10	1	40.75	39.95	0	3,712	0.00%
2022/11/22	11	41.19	1	40.90	41.20	10	3,684	0.27%
2022/11/21	5.5	39.65	34	39.90	40.50	-28.5	3,607	-0.79%
2022/11/18	1	38.20	1	38.95	38.20	0	3,553	0.00%
2022/11/17	1	38.45	6	38.48	38.70	-5	3,577	-0.14%
2022/11/16	5	37.90	0	0.00	37.55	5	3,573	0.14%
2022/11/14	0	0.00	8	37.98	38.10	-8	3,590	-0.22%
2022/11/11	16	37.16	2	37.28	36.90	14	3,643	0.38%
2022/11/10	2	38.45	1	39.80	37.75	1	3,711	0.03%
2022/11/09	2	38.68	1	38.85	39.05	1	3,727	0.03%
2022/11/08	1	39.20	0	0.00	38.60	1	3,726	0.03%
2022/11/07	2	38.83	1	39.10	39.00	1	3,723	0.03%
2022/11/04	0	0.00	12	39.00	38.95	-12	3,764	-0.32%
2022/11/03	2	38.43	2	38.80	38.60	0	3,813	0.00%
2022/11/02	7	38.50	0	0.00	38.50	7	3,806	0.18%
2022/11/01	0	0.00	8	36.65	37.90	-8	3,801	-0.21%
2022/10/28	0	0.00	1	36.15	36.20	-1	3,790	-0.03%
2022/10/26	2	37.80	0	0.00	37.50	2	3,779	0.05%
2022/10/25	0	0.00	2	38.40	38.45	-2	3,769	-0.05%
2022/10/24	1	38.65	1.3	38.78	38.45	-0.3	3,772	-0.01%
2022/10/21	3.3	37.87	2	37.65	38.00	1.3	3,779	0.03%
2022/10/20	2	39.00	7	39.70	39.00	-5	3,746	-0.13%
2022/10/19	2	40.55	0	0.00	40.65	2	3,718	0.05%
2022/10/18	1	40.90	0	0.00	41.00	1	3,724	0.03%
2022/10/17	7	40.98	5	41.10	41.50	2	3,704	0.05%
2022/10/14	7	43.27	5	43.12	42.90	2	3,650	0.05%
2022/10/13	1	42.75	1	41.70	41.70	0	3,584	0.00%
2022/10/12	7	42.22	3	42.60	43.45	4	3,536	0.11%
2022/10/11	2	42.03	4	41.86	42.40	-2	3,429	-0.06%
2022/10/07	3	41.63	2	41.83	41.20	1	3,380	0.03%
2022/10/06	5	42.92	4	43.09	42.30	1	3,426	0.03%
2022/10/05	8	43.05	0	0.00	43.20	8	3,386	0.24%
2022/10/04	0	0.00	1	41.80	41.90	-1	3,296	-0.03%
2022/10/03	4	40.93	3	40.68	40.05	1	3,240	0.03%
2022/09/30	2	40.78	2	40.18	41.60	0	3,204	0.00%
2022/09/29	1	41.50	4	42.19	41.70	-3	3,138	-0.10%
2022/09/28	5	40.99	7	41.06	40.45	-2	3,009	-0.07%
2022/09/27	7	40.55	2	40.85	42.00	5	2,891	0.17%
2022/09/26	1	41.55	1	40.35	40.30	0	2,822	0.00%
2022/09/23	3	44.77	3	44.50	44.20	0	2,741	0.00%
2022/09/22	9	44.48	10	44.55	44.90	-1	2,634	-0.04%
2022/09/21	11	45.04	8	45.01	44.00	3	2,393	0.13%
2022/09/20	14	43.45	36	43.73	43.50	-22	1,968	-1.12%
2022/09/19	16	41.12	5	41.24	40.40	11	1,755	0.63%
2022/09/13	2	39.90	1	40.05	40.05	1	1,564	0.06%
2022/09/12	0	0.00	3	40.50	40.55	-3	1,558	-0.19%
2022/09/08	3	40.00	2	40.15	40.25	1	1,554	0.06%
2022/09/07	1	39.30	0	0.00	39.60	1	1,542	0.06%
2022/09/06	2	40.80	2	40.20	39.45	0	1,604	0.00%
2022/09/05	3	41.35	3	41.30	41.20	0	1,577	0.00%
2022/08/31	0	0.00	1	40.30	40.70	-1	1,364	-0.07%
2022/08/30	4	40.24	3	40.35	39.55	1	1,303	0.08%
2022/08/24	0	0.00	1	39.65	39.45	-1	1,220	-0.08%
2022/08/19	1	39.65	1	38.70	38.70	0	1,157	0.00%
2022/08/16	0	0.00	2	38.53	38.70	-2	970	-0.21%
2022/08/15	0	0.00	2	36.55	36.95	-2	924	-0.22%
2022/08/11	3	36.10	18	36.16	36.30	-15	924	-1.62%
2022/08/10	15	38.12	2	37.35	38.10	13	879	1.48%
2022/08/04	2	35.15	2	35.50	35.65	0	836	0.00%
2022/08/01	0	0.00	1	37.85	37.60	-1	848	-0.12%
2022/07/29	1	37.45	12	37.15	37.10	-11	846	-1.30%
2022/07/28	7	37.80	0	0.00	37.75	7	844	0.83%
2022/07/25	0	0.00	3	37.63	38.60	-3	819	-0.37%
2022/07/21	2	36.63	0	0.00	36.85	2	819	0.24%
2022/07/19	0	0.00	2	37.73	37.50	-2	874	-0.23%
2022/07/18	2	36.98	1	36.85	37.05	1	879	0.11%
2022/07/15	2	36.88	1	37.20	37.20	1	883	0.11%
2022/07/14	2	37.00	0	0.00	37.00	2	911	0.22%
2022/07/13	0	0.00	2	36.08	36.10	-2	851	-0.23%
2022/07/05	0	0.00	2	35.80	35.00	-2	940	-0.21%
2022/07/01	0	0.00	1	34.90	33.80	-1	1,032	-0.10%
2022/06/30	0	0.00	1	35.40	35.65	-1	1,134	-0.09%
2022/06/28	9	36.27	7	36.71	35.15	2	1,199	0.17%
2022/06/27	11	35.53	16	35.71	35.50	-5	1,179	-0.42%
2022/06/24	7	35.02	5	34.93	35.60	2	1,177	0.17%
2022/06/22	0	0.00	1	33.20	33.20	-1	1,166	-0.09%
2022/06/17	2	33.30	0	0.00	33.90	2	1,213	0.16%
2022/06/16	1	34.85	1	34.85	34.20	0	1,273	0.00%
2022/06/15	5	35.95	1	37.60	35.00	4	1,273	0.31%
2022/06/02	0	0.00	1	35.90	35.90	-1	1,501	-0.07%
2022/05/19	2	34.68	1	34.20	34.60	1	1,549	0.06%
2022/05/18	0	0.00	0.8	34.75	35.15	-0.8	1,545	-0.05%
2022/05/17	2	34.48	0	0.00	34.55	2	1,545	0.13%
2022/05/16	0.2	34.70	0	0.00	34.35	0.2	1,548	0.01%
2022/05/12	0.7	34.58	1	33.75	33.70	-0.3	1,560	-0.02%
2022/05/09	0.3	36.06	0	0.00	35.40	0.3	1,556	0.02%
2022/04/29	0	0.00	11	38.28	38.30	-11	1,573	-0.70%
2022/04/28	2.1	38.80	11	38.45	38.40	-8.9	1,574	-0.57%
2022/04/27	68	39.29	0	0.00	39.20	68	1,579	4.31%
2022/04/26	7	39.87	60	40.06	40.20	-53	1,584	-3.34%
2022/04/25	4	38.58	0	0.00	38.90	4	1,699	0.24%
2022/04/22	8	40.38	7	40.14	40.00	1	1,724	0.06%
2022/04/21	15.5	40.88	0	0.00	40.35	15.5	1,807	0.86%
2022/04/20	31	41.23	2	41.10	41.10	29	2,108	1.38%
2022/04/19	6	41.70	0	0.00	41.90	6	2,397	0.25%
2022/04/18	8	42.32	0	0.00	41.90	8	2,478	0.32%
2022/04/15	0	0.00	2	42.93	42.55	-2	2,467	-0.08%
2022/04/14	14	43.28	0	0.00	43.00	14	2,444	0.57%
2022/04/13	0	0.00	1	42.40	42.15	-1	2,427	-0.04%
2022/04/12	4	42.05	0	0.00	42.15	4	2,426	0.16%
2022/04/08	4	44.06	2	44.20	44.20	2	2,363	0.08%
2022/04/07	6	43.42	6	43.17	42.30	0	2,310	0.00%
2022/04/06	4	44.45	2	43.55	44.60	2	2,254	0.09%
2022/04/01	3	42.00	3	42.08	42.00	0	2,133	0.00%
2022/03/31	15	42.44	17	41.94	41.10	-2	2,107	-0.09%
2022/03/30	1	41.45	1	41.70	41.60	0	2,059	0.00%
2022/03/28	2	40.25	2	40.63	40.95	0	2,038	0.00%
2022/03/25	1	41.00	1	40.55	40.45	0	2,029	0.00%
2022/03/23	2	41.33	0	0.00	41.15	2	2,013	0.10%
2022/03/22	1	41.90	3	41.85	41.85	-2	2,001	-0.10%
2022/03/21	2	42.18	7	42.16	41.60	-5	1,999	-0.25%
2022/03/18	1	40.90	10	40.93	40.90	-9	1,933	-0.47%
2022/03/17	3	41.13	2	41.25	41.30	1	1,927	0.05%
2022/03/16	15	41.60	7	41.59	41.30	8	1,887	0.42%
2022/03/15	6	40.60	3	40.78	40.05	3	1,786	0.17%
2022/03/14	1	40.80	2.2	41.31	42.05	-1.2	1,743	-0.07%
2022/03/10	0	0.00	5	38.32	38.65	-5	1,637	-0.31%
2022/03/09	1	37.90	0	0.00	37.85	1	1,632	0.06%
2022/03/08	2	36.40	0	0.00	37.00	2	1,629	0.12%
2022/03/07	0.1	37.80	0	0.00	37.70	0.1	1,622	0.01%
2022/03/03	1	38.40	3	38.57	38.70	-2	1,636	-0.12%
2022/02/25	2	36.60	0	0.00	36.75	2	1,626	0.12%
2022/02/24	1	37.15	0	0.00	36.45	1	1,623	0.06%
2022/02/22	0.1	37.90	0	0.00	37.60	0.1	1,614	0.01%
2022/02/17	0	0.00	2	39.05	38.45	-2	1,612	-0.12%
2022/02/15	2	38.30	4	37.85	38.00	-2	1,617	-0.12%
2022/02/11	0	0.00	8	39.38	39.25	-8	1,603	-0.50%
2022/02/09	0	0.00	1	39.30	39.50	-1	1,601	-0.06%
2022/02/08	3	38.60	0	0.00	39.25	3	1,594	0.19%
2022/01/26	3.5	37.54	2	37.50	37.50	1.5	1,568	0.10%
2022/01/25	2	37.43	0	0.00	37.35	2	1,569	0.13%
2022/01/24	1	37.80	10	38.70	37.75	-9	1,571	-0.57%
2022/01/21	1	39.20	0	0.00	39.05	1	1,548	0.06%
2022/01/20	1	40.00	1	39.70	39.70	0	1,541	0.00%
2022/01/19	3	39.40	1	40.20	40.20	2	1,525	0.13%
2022/01/18	9	41.82	16	41.65	40.20	-7	1,507	-0.46%
2022/01/17	7	39.29	2	40.25	40.25	5	1,338	0.37%
2022/01/14	17.5	40.52	7	40.40	39.80	10.5	1,299	0.81%
2022/01/13	16	43.83	34	42.90	42.70	-18	1,204	-1.49%
2022/01/12	14	42.36	11.4	43.14	43.55	2.7	888	0.30%
2022/01/11	10	39.60	2	39.60	39.60	8	556	1.44%
2022/01/10	0	0.00	10	36.00	36.00	-10	460	-2.17%
2022/01/06	2	37.00	0	0.00	37.10	2	460	0.43%
2021/12/30	3	37.07	1	37.20	37.35	2	472	0.42%
2021/12/28	2	37.00	0	0.00	37.00	2	488	0.41%
2021/12/27	0	0.00	1	37.05	37.10	-1	499	-0.20%
2021/12/23	0.5	37.05	0	0.00	36.70	0.5	564	0.09%
2021/12/20	10	37.30	0	0.00	36.80	10	583	1.71%
2021/12/16	0	0.00	2	36.80	36.75	-2	567	-0.35%
2021/12/15	2	37.13	0	0.00	36.95	2	567	0.35%
2021/11/22	1.2	36.41	0	0.00	36.35	1.2	583	0.20%
2021/11/18	1	36.25	2	36.13	36.20	-1	603	-0.17%
2021/11/17	1	36.30	0	36.55	36.35	1	613	0.16%
2021/11/16	1	35.70	0	0.00	35.70	1	621	0.16%
2021/11/15	5	36.05	1	36.10	36.10	4	627	0.64%
2021/11/10	3	37.30	3	37.25	37.25	0	641	0.00%
2021/11/08	0	0.00	1	37.20	37.55	-1	647	-0.15%
2021/11/04	1	36.90	0	0.00	36.80	1	670	0.15%
2021/11/03	0.1	36.80	0	0.00	36.85	0.1	677	0.01%
2021/10/26	0.1	36.75	0	0.00	37.00	0.1	688	0.01%
2021/10/13	0	0.00	2	35.25	35.30	-2	860	-0.23%
2021/10/12	0	0.00	1	36.05	36.05	-1	874	-0.11%
2021/10/08	1	37.00	0	0.00	36.70	1	885	0.11%
2021/10/07	2	37.30	2	37.40	37.10	0	921	0.00%
2021/10/05	1	37.00	0	0.00	37.00	1	1,004	0.10%
2021/10/04	3	37.62	1	37.55	37.05	2	1,003	0.20%
2021/10/01	3	38.87	2	40.13	38.10	1	996	0.10%
2021/09/30	1	38.75	1	39.35	39.25	0	944	0.00%
2021/09/29	0	0.00	5	39.75	39.15	-5	939	-0.53%
2021/09/28	3	38.05	0	0.00	38.30	3	927	0.32%
2021/09/24	1	37.75	1	38.25	37.90	0	944	0.00%
2021/09/23	1	37.85	0	0.00	37.80	1	956	0.10%
2021/09/22	6	37.93	1	38.05	38.30	5	965	0.52%
2021/09/17	6	38.46	1	38.60	39.05	5	964	0.52%
2021/09/02	2	38.35	1	38.20	37.70	1	967	0.10%
2021/08/27	0	0.00	1	38.15	38.00	-1	986	-0.10%
2021/08/24	2	37.60	2	37.25	37.90	0	987	0.00%
2021/08/23	2	37.35	2	37.40	38.00	0	988	0.00%
2021/08/17	0	0.00	1	37.95	38.00	-1	977	-0.10%
2021/08/13	0	0.00	3	39.65	39.90	-3	977	-0.31%
2021/08/09	1	42.05	0	0.00	41.65	1	1,046	0.10%
2021/08/06	0	0.00	2	42.05	42.10	-2	1,080	-0.19%
2021/08/05	2	42.55	1	42.95	42.50	1	1,115	0.09%
2021/08/04	0	0.00	1	43.20	43.10	-1	1,179	-0.08%
2021/08/02	2	43.53	0	0.00	43.10	2	1,409	0.14%
2021/07/30	3	43.58	0	0.00	43.35	3	1,576	0.19%
2021/07/29	1	44.20	1	44.45	44.55	0	1,634	0.00%
2021/07/28	1	43.90	12	44.65	44.10	-11	1,649	-0.67%
2021/07/27	1	47.00	4	47.30	46.55	-3	1,679	-0.18%
2021/07/26	3	47.62	0	0.00	47.85	3	1,707	0.18%
2021/07/23	2	46.15	2	46.70	46.30	0	1,731	0.00%
2021/07/21	1	46.20	0	0.00	45.65	1	1,820	0.05%
2021/07/20	1	45.80	1	45.25	45.15	0	1,842	0.00%
2021/07/19	2	45.95	11	45.25	46.05	-9	1,852	-0.49%
2021/07/16	2	45.15	13	45.62	44.85	-11	1,870	-0.59%
2021/07/15	1	43.65	2	44.23	45.00	-1	1,878	-0.05%
2021/07/14	10	44.20	3	45.05	43.85	7	1,905	0.37%
2021/07/13	0	0.00	6	43.62	44.30	-6	1,937	-0.31%
2021/07/12	12	41.16	0	0.00	41.10	12	1,897	0.63%
2021/07/07	1	42.45	0	0.00	41.55	1	2,132	0.05%
2021/07/06	2	42.23	2	42.10	42.10	0	2,164	0.00%
2021/07/05	1	42.15	1	42.15	42.15	0	2,277	0.00%
2021/07/02	1	42.15	0	0.00	42.05	1	2,329	0.04%
2021/07/01	1	42.50	1	42.35	42.30	0	2,341	0.00%
2021/06/30	2	44.35	0	0.00	43.60	2	2,366	0.08%
2021/06/29	0	0.00	1	43.80	43.75	-1	2,394	-0.04%
2021/06/25	0	0.00	1	43.70	43.70	-1	2,393	-0.04%
2021/06/24	2	42.80	1	43.20	43.05	1	2,398	0.04%
2021/06/23	0	0.00	4	42.59	42.75	-4	2,402	-0.17%
2021/06/22	1	42.85	0	0.00	42.20	1	2,405	0.04%
2021/06/11	1	43.20	3	43.37	43.40	-2	2,443	-0.08%
2021/06/09	2	42.10	0	0.00	41.60	2	2,449	0.08%
2021/06/08	2	42.85	0	0.00	42.25	2	2,470	0.08%
2021/06/07	3	42.80	1	43.00	42.80	2	2,480	0.08%
2021/06/03	0	0.00	6	44.15	43.90	-6	2,501	-0.24%
2021/06/02	2	44.00	15	43.90	43.80	-13	2,543	-0.51%
2021/06/01	0	0.00	10	44.50	44.45	-10	2,563	-0.39%
2021/05/26	0	0.00	12	42.30	42.60	-12	2,678	-0.45%
2021/05/24	0	0.00	1	41.85	42.05	-1	2,688	-0.04%
2021/05/20	0	0.00	2	41.40	40.50	-2	2,710	-0.07%
2021/05/19	0	0.00	1	41.50	42.10	-1	2,712	-0.04%
2021/05/18	2	41.00	2	39.90	42.40	0	2,721	0.00%
2021/05/17	10	39.17	8	37.96	39.00	2	2,709	0.07%
2021/05/14	1	41.80	0	0.00	41.70	1	2,677	0.04%
2021/05/13	1	39.65	14	39.36	40.00	-13	2,662	-0.49%
2021/05/12	3	42.13	5	41.26	41.10	-2	2,689	-0.07%
2021/05/11	1	45.00	5	45.97	45.50	-4	2,633	-0.15%
2021/05/10	10	50.30	8	50.22	49.50	2	2,569	0.08%
2021/05/07	14	49.65	1	49.70	49.35	13	2,461	0.53%
2021/05/06	1	47.40	5	49.62	50.10	-4	2,299	-0.17%
2021/05/04	1	46.70	1	49.90	46.35	0	2,230	0.00%
2021/05/03	20	51.03	2	50.70	49.40	18	2,211	0.81%
2021/04/29	6	51.18	3	50.63	51.10	3	2,193	0.14%
2021/04/28	0	0.00	6	50.88	51.30	-6	2,155	-0.28%
2021/04/27	23	50.50	25	50.40	50.20	-2	2,107	-0.09%
2021/04/26	5	49.66	9	49.73	49.80	-4	2,082	-0.19%
2021/04/23	2	48.60	2	48.40	48.20	0	2,083	0.00%
2021/04/22	2	49.30	0	0.00	48.20	2	2,102	0.10%
2021/04/21	2	49.90	0	0.00	49.80	2	2,066	0.10%
2021/04/20	0	0.00	10	50.20	50.20	-10	2,056	-0.49%
2021/04/19	21	50.98	8	50.20	50.50	13	2,043	0.64%
2021/04/16	3	49.77	7	49.63	49.95	-4	2,002	-0.20%
2021/04/15	38	50.59	6	50.97	50.20	32	1,992	1.61%
2021/04/14	1	49.15	3	47.92	49.00	-2	1,921	-0.10%
2021/04/13	0	0.00	24	49.78	48.65	-24	1,913	-1.25%
2021/04/12	2	49.50	1	49.55	49.35	1	1,870	0.05%
2021/04/09	31	50.34	4	50.28	50.20	27	1,857	1.45%
2021/04/08	4	48.28	8	48.42	48.45	-4	1,754	-0.23%
2021/04/06	0	0.00	2	47.45	47.20	-2	1,721	-0.12%
2021/04/01	3	46.55	6	46.23	46.90	-3	1,711	-0.18%
2021/03/31	0	0.00	1	45.65	45.20	-1	1,687	-0.06%
2021/03/29	2	45.05	3	45.05	45.15	-1	1,740	-0.06%
2021/03/26	2	43.68	1	43.75	44.25	1	1,773	0.06%
2021/03/25	6	43.35	1	43.15	43.15	5	1,792	0.28%
2021/03/23	1	44.50	0	0.00	43.40	1	1,839	0.05%
2021/03/22	1	43.90	0	0.00	44.10	1	1,843	0.05%
2021/03/19	1	44.80	0	0.00	44.55	1	1,863	0.05%
2021/03/18	1	45.80	0	0.00	45.75	1	1,869	0.05%
2021/03/16	1	46.25	0	0.00	46.10	1	2,023	0.05%
2021/03/15	1	46.10	0	0.00	46.40	1	2,089	0.05%
2021/03/12	5	46.18	5	46.48	46.05	0	2,181	0.00%
2021/03/11	1	46.15	0	0.00	45.70	1	2,227	0.04%
2021/03/10	1	45.30	1	45.70	45.20	0	2,270	0.00%
2021/03/09	2	45.33	3	45.73	45.50	-1	2,327	-0.04%
2021/03/04	1	45.35	1	46.50	45.25	0	2,594	0.00%
2021/03/03	1	46.10	4	46.04	46.40	-3	2,729	-0.11%
2021/02/26	1	45.15	2	45.00	43.85	-1	3,021	-0.03%
2021/02/25	1	44.65	0	0.00	44.55	1	3,034	0.03%
2021/02/23	2	45.60	0	0.00	45.35	2	3,069	0.07%
2021/02/22	3	45.32	2	44.90	45.40	1	3,128	0.03%
2021/02/19	1	43.50	6	43.73	44.40	-5	3,135	-0.16%
2021/02/18	2	43.65	0	0.00	44.10	2	3,181	0.06%
2021/02/05	0	0.00	3	42.18	42.10	-3	3,201	-0.09%
2021/02/03	4	41.70	2	41.30	41.35	2	3,354	0.06%
2021/02/02	0	0.00	4	42.55	42.50	-4	3,347	-0.12%
2021/02/01	2	41.13	0	0.00	41.65	2	3,400	0.06%
2021/01/29	5	44.14	8	44.23	42.85	-3	3,429	-0.09%
2021/01/28	1	43.60	0	0.00	42.75	1	3,536	0.03%
2021/01/25	1	45.20	1	45.00	45.35	0	3,710	0.00%
2021/01/22	10	43.93	2	44.08	43.90	8	3,748	0.21%
2021/01/21	1	42.50	6	42.54	42.55	-5	3,812	-0.13%
2021/01/20	0	0.00	2	42.45	42.40	-2	4,147	-0.05%
2021/01/19	6	45.33	0	0.00	45.10	6	4,195	0.14%
2021/01/18	0	0.00	4	43.40	45.50	-4	4,295	-0.09%
2021/01/15	1	46.20	4	45.08	44.80	-3	4,681	-0.06%
2021/01/14	1	46.75	0	0.00	46.85	1	4,713	0.02%
2021/01/13	5	47.60	0	0.00	47.30	5	4,769	0.10%
2021/01/12	8	47.68	2	47.60	46.80	6	4,802	0.12%
2021/01/11	3	48.75	2	49.05	48.30	1	4,867	0.02%
2021/01/08	5	47.51	7	47.69	48.50	-2	4,982	-0.04%
2021/01/07	13	48.26	8	48.47	47.80	5	5,141	0.10%
2021/01/06	3	48.53	0	0.00	46.85	3	5,382	0.06%
2021/01/04	6	48.84	0	0.00	49.00	6	5,917	0.10%
2020/12/31	7	49.36	1	49.45	49.70	6	5,941	0.10%
2020/12/30	1	49.50	0	0.00	49.30	1	6,023	0.02%
2020/12/29	2	49.43	1	50.20	49.15	1	6,171	0.02%
2020/12/28	6	49.69	2	49.65	49.25	4	6,239	0.06%
2020/12/25	4	49.86	0	0.00	49.80	4	6,279	0.06%
2020/12/24	4	50.90	9	51.11	50.20	-5	6,314	-0.08%
2020/12/23	13	50.11	10	50.21	50.40	3	6,344	0.05%
2020/12/22	4	49.21	5	50.05	48.45	-1	6,478	-0.02%
2020/12/21	2	50.00	2	50.20	50.00	0	6,504	0.00%
2020/12/18	3	50.80	5	50.58	50.50	-2	6,545	-0.03%
2020/12/17	5	50.48	2	50.15	50.20	3	6,592	0.05%
2020/12/16	0	0.00	1	51.40	51.10	-1	6,690	-0.01%
2020/12/15	3	51.87	1	51.30	50.70	2	6,711	0.03%
2020/12/14	4	52.30	2	52.25	52.40	2	6,751	0.03%
2020/12/11	3	52.40	1	53.00	52.40	2	6,811	0.03%
2020/12/10	7.3	54.70	8	55.00	53.90	-0.7	6,857	-0.01%
2020/12/09	11	54.84	13	55.15	54.60	-2	6,968	-0.03%
2020/12/08	6	54.22	16	54.64	55.00	-10	7,502	-0.13%
2020/12/07	14	53.11	21	53.36	53.90	-7	7,652	-0.09%
2020/12/04	11	53.06	7	53.43	52.60	4	7,674	0.05%
2020/12/03	8	53.95	6.1	54.33	53.70	1.9	7,727	0.02%
2020/12/02	26	55.03	20	54.91	53.90	6	7,876	0.08%
2020/12/01	9	53.13	10	53.61	53.60	-1	7,773	-0.01%
2020/11/30	8	53.69	11	53.86	53.30	-3	7,838	-0.04%
2020/11/27	39	53.46	42	53.31	52.90	-3	7,803	-0.04%
2020/11/26	12	52.41	11	53.12	52.60	1	7,738	0.01%
2020/11/25	7.3	52.27	15	52.49	52.00	-7.7	7,863	-0.10%
2020/11/24	3	50.70	2	50.80	50.50	1	7,614	0.01%
2020/11/23	4	50.30	5	50.70	50.60	-1	7,686	-0.01%
2020/11/20	11	50.62	10	50.72	50.30	1	7,700	0.01%
2020/11/19	3	51.07	10	51.00	51.00	-7	7,782	-0.09%
2020/11/18	3	50.00	4	49.95	50.00	-1	7,818	-0.01%
2020/11/17	6	49.46	5	49.41	49.40	1	7,896	0.01%
2020/11/16	5	48.73	0	0.00	48.70	5	7,968	0.06%
2020/11/13	5	48.68	6	48.90	49.05	-1	8,049	-0.01%
2020/11/12	5	48.51	3	48.28	48.40	2	8,314	0.02%
2020/11/11	10	49.36	12	49.23	49.05	-2	8,505	-0.02%
2020/11/10	6	50.87	0	0.00	50.60	6	8,463	0.07%
2020/11/09	2	51.80	79	51.31	51.80	-77	8,424	-0.91%
2020/11/06	6	51.28	1	52.40	51.10	5	8,394	0.06%
2020/11/05	31	52.33	7	52.37	51.40	24	8,393	0.29%
2020/11/04	4	50.70	1	50.80	50.50	3	8,302	0.04%
2020/11/03	5	50.74	9	51.22	51.30	-4	8,301	-0.05%
2020/11/02	4	50.09	3	50.67	50.10	1	8,341	0.01%
2020/10/30	2	51.05	3	52.03	50.80	-1	8,297	-0.01%
2020/10/29	12	51.11	3	51.27	51.60	9	8,247	0.11%
2020/10/28	10	53.47	25	53.64	52.10	-15	8,190	-0.18%
2020/10/27	2	52.25	0	0.00	51.80	2	7,870	0.03%
2020/10/26	5	51.94	6	52.43	52.50	-1	7,864	-0.01%
2020/10/23	63	52.99	67	53.07	53.00	-4	7,845	-0.05%
2020/10/22	2	49.40	4	49.95	50.30	-2	7,533	-0.03%
2020/10/21	11	50.34	2	50.80	50.40	9	7,581	0.12%
2020/10/20	3	50.13	40	50.40	50.70	-37	7,627	-0.49%
2020/10/19	38	50.81	10	50.32	50.30	28	7,938	0.35%
2020/10/16	39	51.24	18	49.71	50.40	21	8,004	0.26%
2020/10/15	24	51.51	16	51.43	51.60	8	7,916	0.10%
2020/10/14	19	51.95	22.3	51.94	51.00	-3.3	7,792	-0.04%
2020/10/13	60	49.96	19	49.42	49.35	41	7,746	0.53%
2020/10/12	29	48.92	27	48.95	50.80	2	7,563	0.03%
2020/10/08	4	46.60	5	46.51	46.60	-1	7,282	-0.01%
2020/10/07	19	46.21	16	46.36	46.45	3	7,260	0.04%
2020/10/06	29	46.05	30	46.08	46.30	-1	7,224	-0.01%
2020/10/05	5	44.55	8	43.64	45.00	-3	7,176	-0.04%
2020/09/30	2	42.73	4	42.40	42.25	-2	7,206	-0.03%
2020/09/29	2	43.25	2	41.75	41.75	0	7,161	0.00%
2020/09/28	8	42.37	9	42.80	42.60	-1	7,157	-0.01%
2020/09/25	2	43.50	7	42.80	41.90	-5	7,153	-0.07%
2020/09/24	2	43.88	1	44.50	43.45	1	6,989	0.01%
2020/09/23	1	44.00	9	43.97	44.15	-8	6,934	-0.12%
2020/09/22	4	44.96	1	45.20	44.60	3	6,907	0.04%
2020/09/21	3	45.75	2	46.85	46.05	1	6,841	0.01%
2020/09/18	1	45.35	5	45.11	44.90	-4	6,729	-0.06%
2020/09/17	2	45.60	2	45.35	45.05	0	6,685	0.00%
2020/09/16	1	44.60	7	44.44	45.00	-6	6,619	-0.09%
2020/09/15	8	44.77	3	44.53	44.40	5	6,551	0.08%
2020/09/14	13	45.12	20	45.08	44.85	-7	6,452	-0.11%
2020/09/11	48	47.55	50	47.43	46.65	-2	6,258	-0.03%
2020/09/10	18	44.94	22	44.97	44.90	-4	5,723	-0.07%
2020/09/09	14	41.71	8	42.41	42.65	6	5,565	0.11%
2020/09/08	6	42.37	5	41.84	42.20	1	5,537	0.02%
2020/09/07	23	43.24	21	42.82	42.05	2	5,442	0.04%
2020/09/04	10	40.85	0	0.00	40.60	10	5,261	0.19%
2020/09/03	5	41.50	13	41.78	41.15	-8	5,178	-0.15%
2020/09/02	3	39.95	4	39.84	40.65	-1	5,047	-0.02%
2020/09/01	12	40.10	20	39.97	39.65	-8	4,992	-0.16%
2020/08/31	12	40.83	21	40.40	40.80	-9	4,905	-0.18%
2020/08/28	2	39.20	5	39.03	38.70	-3	4,688	-0.06%
2020/08/27	20	38.79	13	38.99	38.75	7	4,655	0.15%
2020/08/26	3	38.08	3	38.00	38.05	0	4,553	0.00%
2020/08/25	9	38.64	3	38.83	38.00	6	4,514	0.13%
2020/08/24	19	38.36	20	38.20	38.40	-1	4,417	-0.02%
2020/08/21	29	36.94	19	37.26	37.55	10	4,316	0.23%
2020/08/20	9	35.94	10	36.82	35.90	-1	4,217	-0.02%
2020/08/19	19	38.91	10	38.96	38.20	9	4,097	0.22%
2020/08/18	40	38.48	20	39.21	39.05	20	3,997	0.50%
2020/08/17	22	37.23	29	37.27	38.30	-7	3,711	-0.19%
2020/08/14	4	34.80	4	34.80	34.85	0	3,452	0.00%
2020/08/13	6	34.17	4	34.43	33.75	2	3,379	0.06%
2020/08/12	3	34.35	8	34.29	34.40	-5	3,363	-0.15%
2020/08/11	4	34.91	2	34.45	34.25	2	3,338	0.06%
2020/08/10	2	34.90	0	0.00	35.10	2	3,314	0.06%
2020/08/07	3	35.23	1	35.00	35.00	2	3,269	0.06%
2020/08/06	10	35.37	17	34.93	35.75	-7	3,213	-0.22%
2020/08/05	4	33.88	0	0.00	33.95	4	3,113	0.13%
2020/08/04	12	34.29	8	34.21	34.20	4	3,087	0.13%
2020/08/03	5	33.78	5	34.42	33.80	0	3,073	0.00%
2020/07/31	7	33.90	8	34.13	33.60	-1	3,042	-0.03%
2020/07/30	4	34.51	3	34.27	33.85	1	3,059	0.03%
2020/07/29	2	34.90	7	34.30	34.75	-5	3,051	-0.16%
2020/07/28	3	34.03	3	33.85	33.30	0	2,964	0.00%
2020/07/27	7	34.29	2	34.20	32.95	5	2,874	0.17%
2020/07/24	1	36.15	17	36.39	36.60	-16	2,756	-0.58%
2020/07/23	24	37.33	15	36.90	36.25	9	2,645	0.34%
2020/07/22	3	34.37	8	36.07	36.60	-5	2,292	-0.22%
2020/07/21	3	33.22	2	33.05	33.30	1	2,134	0.05%
2020/07/20	0	0.00	3	32.52	32.70	-3	2,083	-0.14%
2020/07/17	22	32.98	24	33.28	32.00	-2	2,019	-0.10%
2020/07/16	7	31.42	7	31.62	31.65	0	1,780	0.00%
2020/07/15	17	32.25	13	32.07	31.00	4	1,749	0.23%
2020/07/14	3	30.25	7	30.56	30.20	-4	1,642	-0.24%
2020/07/13	5	31.07	3	31.13	31.10	2	1,613	0.12%
2020/07/10	7	31.09	8.1	30.79	31.55	-1.1	1,556	-0.07%
2020/07/09	7	30.22	15	30.70	30.55	-8	1,451	-0.55%
2020/07/08	1	29.10	0	0.00	29.15	1	1,322	0.08%
2020/07/07	5	29.33	0	0.00	29.55	5	1,309	0.38%
2020/07/06	2	29.00	3	28.97	29.15	-1	1,274	-0.08%
2020/07/03	1	28.25	0	0.00	28.35	1	1,236	0.08%
2020/07/02	9	28.62	0	0.00	28.60	9	1,239	0.73%
2020/06/24	1	27.60	0	0.00	27.70	1	1,174	0.09%
2020/06/23	1	27.60	0	0.00	27.60	1	1,183	0.08%
2020/06/22	0	0.00	1	28.20	27.90	-1	1,180	-0.08%
2020/06/18	3	28.47	1	28.65	28.25	2	1,170	0.17%
2020/06/17	2	29.28	6	29.62	28.75	-4	1,155	-0.35%
2020/06/16	0	28.85	5	28.63	29.00	-5	1,101	-0.45%
2020/06/15	1	28.29	13	27.55	27.80	-12	1,033	-1.16%
2020/06/12	5	26.16	0	0.00	26.45	5	977	0.51%
2020/06/11	6	27.13	2	27.35	26.80	4	981	0.41%
2020/06/09	0	0.00	4	26.80	26.65	-4	993	-0.40%
2020/06/08	0	0.00	1	26.85	26.85	-1	1,024	-0.10%
2020/06/05	3	26.85	2	26.80	26.85	1	1,033	0.10%
2020/06/04	0	0.00	1	26.10	26.10	-1	1,040	-0.10%
2020/06/03	3	26.60	3	26.30	26.15	0	1,060	0.00%
2020/06/02	1	26.10	0	0.00	25.90	1	1,060	0.09%
2020/05/29	3	26.55	0	0.00	26.45	3	1,073	0.28%
2020/05/27	0	0.00	6	25.28	25.80	-6	1,072	-0.56%
2020/05/26	0	0.00	8	24.95	25.00	-8	1,085	-0.74%
2020/05/25	8	25.05	3	25.10	25.10	5	1,093	0.46%
2020/05/22	17	26.11	0	0.00	25.50	17	1,091	1.56%
2020/05/21	1	26.50	0	0.00	26.50	1	1,090	0.09%
2020/05/19	2	26.15	2	26.15	26.00	0	1,109	0.00%
2020/05/18	4	25.65	2	25.75	25.85	2	1,114	0.18%
2020/05/15	8	26.08	3	25.95	25.90	5	1,109	0.45%
2020/05/12	2	27.68	0	0.00	27.40	2	1,115	0.18%
2020/05/11	2	28.30	1	28.25	28.05	1	1,151	0.09%
2020/05/08	0	0.00	9	28.32	28.15	-9	1,171	-0.77%
2020/05/07	1	28.25	0	0.00	28.15	1	1,206	0.08%
2020/05/06	1	28.00	9	28.52	28.10	-8	1,231	-0.65%
2020/05/05	12	28.55	5	28.12	28.45	7	1,307	0.54%
2020/05/04	1	26.10	0	0.00	26.00	1	1,256	0.08%
2020/04/29	0	0.00	5	25.65	25.55	-5	1,276	-0.39%
2020/04/27	5	24.35	0	0.00	24.75	5	1,319	0.38%
2020/04/22	1	23.50	0	0.00	24.50	1	1,387	0.07%
2020/04/21	0	0.00	1	24.30	24.25	-1	1,387	-0.07%
2020/04/17	0	0.00	4	25.63	25.55	-4	1,389	-0.29%
2020/04/16	0	0.00	1	25.80	25.70	-1	1,404	-0.07%
2020/04/13	1	26.00	0	0.00	25.80	1	1,401	0.07%
2020/04/10	4	26.93	0	0.00	26.45	4	1,401	0.29%
2020/04/09	2	27.20	0	0.00	27.20	2	1,409	0.14%
2020/03/30	3	23.38	3	23.68	24.15	0	1,390	0.00%
2020/03/27	2	24.15	2	24.50	24.10	0	1,389	0.00%
2020/03/26	1	23.25	1	23.65	23.80	0	1,383	0.00%
2020/03/25	0	0.00	8	23.80	23.60	-8	1,383	-0.58%
2020/03/24	0	0.00	1	22.00	22.60	-1	1,392	-0.07%
2020/03/23	1	20.00	0	0.00	21.20	1	1,439	0.07%
2020/03/20	0	0.00	1	21.45	21.40	-1	1,446	-0.07%
2020/03/19	6	19.95	0	0.00	19.95	6	1,439	0.42%
2020/03/18	3	22.13	0	0.00	22.15	3	1,414	0.21%
2020/03/13	13	24.97	1	25.05	25.40	12	1,393	0.86%
2020/03/12	9	28.19	9	28.22	27.55	0	1,365	0.00%
2020/03/11	1	29.65	0	0.00	29.45	1	1,331	0.08%
2020/03/10	0	0.00	16	29.44	30.25	-16	1,312	-1.22%
2020/03/09	15	31.05	8	30.24	30.35	7	1,290	0.54%
2020/03/06	8	31.02	2	30.88	31.05	6	1,273	0.47%
2020/03/04	4	30.44	5	30.31	30.50	-1	1,262	-0.08%
2020/03/03	2	30.20	4	30.32	30.00	-2	1,258	-0.16%
2020/03/02	0	0.00	2	28.60	29.60	-2	1,264	-0.16%
2020/02/27	5	29.95	3	30.13	29.15	2	1,276	0.16%
2020/02/26	2	30.08	3	30.33	30.35	-1	1,272	-0.08%
2020/02/14	0	0.00	10	30.90	31.00	-10	1,241	-0.81%
2020/02/13	1	31.00	11	31.11	30.80	-10	1,228	-0.81%
2020/02/12	6	31.80	8	31.49	31.40	-2	1,204	-0.17%
2020/02/11	22	31.84	0.2	31.35	31.35	21.8	1,153	1.89%
2020/02/10	6	31.97	7	31.36	31.90	-1	1,128	-0.09%
2020/02/07	5	31.12	0	0.00	31.35	5	1,088	0.46%
2020/02/06	4	31.80	7	31.69	30.95	-3	1,051	-0.29%
2020/02/05	1	29.95	0	0.00	30.05	1	920	0.11%
2020/02/04	3	29.60	1	30.75	30.25	2	896	0.22%
2020/02/03	1	29.25	7	29.03	29.20	-6	859	-0.70%
2020/01/31	1	30.10	1	29.45	30.00	0	844	0.00%
2020/01/30	3	29.03	1	29.50	29.00	2	821	0.24%
2020/01/20	0	0.00	2	30.40	30.35	-2	785	-0.25%
2020/01/17	1	29.80	2	29.50	29.30	-1	731	-0.14%
2020/01/16	2	28.50	2	28.60	28.70	0	698	0.00%
2020/01/15	0	28.35	1	28.80	28.35	-1	690	-0.14%
2020/01/13	0	0.00	2	29.53	28.80	-2	701	-0.29%
2020/01/10	3	29.12	4	29.15	28.75	-1	688	-0.15%
2020/01/09	2	27.80	2	28.00	28.30	0	666	0.00%
2020/01/08	5	27.59	1	27.45	27.60	4	664	0.60%
2020/01/07	2.1	28.19	0	0.00	28.05	2.1	678	0.31%
2020/01/06	1	28.25	0	0.00	28.25	1	676	0.15%
2020/01/03	0	0.00	1	28.25	28.30	-1	672	-0.15%
2020/01/02	1	29.05	0	0.00	29.00	1	658	0.15%
2019/12/31	1	29.10	0	0.00	29.10	1	653	0.15%
2019/12/25	0	28.85	0	0.00	29.00	0	640	0.00%
2019/12/20	1	29.80	0	0.00	29.45	1	629	0.16%
2019/12/19	1	29.90	1	30.10	29.65	0	628	0.00%
2019/12/18	0	0.00	1	30.10	30.15	-1	618	-0.16%
2019/12/17	0	0.00	1	29.30	29.40	-1	564	-0.18%
2019/12/16	0	0.00	3	29.12	29.20	-3	559	-0.54%
2019/12/13	0	0.00	15	28.70	28.70	-15	553	-2.71%
2019/12/11	17	29.63	6	29.40	29.10	11	544	2.02%
2019/12/09	1	27.90	1	28.00	28.20	0	521	0.00%
2019/12/05	3	27.70	0	0.00	27.60	3	518	0.58%
2019/12/03	1	28.00	0	0.00	28.25	1	534	0.19%
2019/12/02	1	27.95	0	0.00	27.80	1	526	0.19%
2019/11/29	1	28.50	0	0.00	28.45	1	521	0.19%
2019/11/28	4	28.45	2	28.55	28.65	2	517	0.39%
2019/11/27	0	0.00	3	28.60	28.70	-3	508	-0.59%
2019/11/26	1	28.20	1	28.00	28.20	0	488	0.00%
2019/11/25	1	27.80	2	27.98	27.55	-1	463	-0.22%
2019/11/22	0	0.00	10	27.23	27.50	-10	456	-2.19%
2019/11/21	1	27.00	0	0.00	27.00	1	452	0.22%
2019/11/20	0	27.00	5	27.15	27.15	-5	451	-1.11%
2019/11/19	1	26.75	1	26.50	26.75	0	448	0.00%
2019/11/15	0	0.00	7	27.39	26.50	-7	466	-1.50%
2019/11/14	2	27.00	0	0.00	26.65	2	448	0.45%
2019/11/13	0	0.00	0.1	26.00	26.15	-0.1	442	-0.02%
2019/11/08	0	0.00	2	25.50	25.65	-2	473	-0.42%
2019/11/07	2	25.90	0	0.00	25.65	2	482	0.41%
2019/10/18	2	25.85	2	25.30	25.30	0	757	0.00%
2019/10/17	1	25.85	0	0.00	25.90	1	823	0.12%
2019/10/15	1	25.60	1	26.00	25.95	0	881	0.00%
2019/10/01	1	26.20	1	26.00	26.00	0	1,015	0.00%
2019/09/24	0	0.00	1	26.35	26.00	-1	1,058	-0.09%
2019/09/23	1	26.00	0.3	26.10	26.00	0.8	1,075	0.07%
2019/09/18	0	0.00	3	24.92	24.80	-3	1,067	-0.28%
2019/09/10	2	24.70	0	0.00	24.60	2	1,164	0.17%
2019/09/04	1	23.55	0	0.00	23.60	1	1,261	0.08%
2019/08/14	10	22.53	0	0.00	22.30	10	1,525	0.66%
2019/08/13	5	23.00	0	0.00	23.00	5	1,514	0.33%
2019/08/02	2	24.00	0	0.00	24.15	2	1,447	0.14%
2019/07/31	6	25.50	0	0.00	25.50	6	1,394	0.43%
2019/07/30	0	0.00	6	26.80	25.90	-6	1,371	-0.44%
2019/07/24	1	27.70	0	0.00	27.50	1	1,286	0.08%
2019/07/23	5	28.03	0	0.00	27.70	5	1,277	0.39%
2019/07/22	11	28.54	5	28.50	28.55	6	1,253	0.48%
2019/07/19	2	28.15	14.4	28.37	28.90	-12.4	1,208	-1.02%
2019/07/18	3	27.93	1	27.85	27.65	2	1,142	0.18%
2019/07/16	2	27.20	4	27.69	27.80	-2	1,087	-0.18%
2019/07/15	2	26.85	31	27.11	27.30	-29	1,072	-2.70%
2019/07/12	32	28.15	18	28.14	27.60	14	1,053	1.33%
2019/07/11	1	27.15	1	27.00	27.30	0	999	0.00%
2019/07/10	0	0.00	1	26.40	26.40	-1	979	-0.10%
2019/07/09	0	0.00	2	27.20	27.05	-2	973	-0.21%
2019/07/08	3	26.82	3	26.75	26.80	0	963	0.00%
2019/07/05	5	26.95	5	26.97	27.00	0	958	0.00%
2019/07/04	1	26.85	3	26.73	26.85	-2	947	-0.21%
2019/07/03	0	0.00	4	26.00	26.15	-4	901	-0.44%
2019/07/02	1	25.65	2	25.80	26.00	-1	895	-0.11%
2019/07/01	3	25.50	3	25.65	25.65	0	892	0.00%
2019/06/28	4	25.88	4	26.41	25.55	0	888	0.00%
2019/06/24	1	26.10	11	25.92	26.10	-10	870	-1.15%
2019/06/21	5	25.65	2	25.80	25.75	3	861	0.35%
2019/06/20	1	26.40	0	0.00	26.30	1	851	0.12%
2019/06/19	8	26.27	1	26.55	26.55	7	852	0.82%
2019/06/18	8	26.46	15	26.47	26.45	-7	840	-0.83%
2019/06/17	0	0.00	10	25.85	25.50	-10	786	-1.27%
2019/06/14	5	27.22	29	26.77	26.70	-24	755	-3.18%
2019/06/13	0	0.00	4	26.90	27.10	-4	749	-0.53%
2019/06/12	2	26.98	0	0.00	27.00	2	736	0.27%
2019/06/11	4	26.80	1	26.90	26.85	3	686	0.44%
2019/06/10	19	27.68	6	27.45	27.35	13	653	1.99%
2019/06/06	23	26.63	12	26.62	27.00	11	582	1.89%
2019/06/05	6	25.04	5	25.74	25.90	1	464	0.22%
2019/05/21	0	0.00	5	22.90	22.80	-5	351	-1.42%
2019/05/20	5	22.90	0	0.00	22.90	5	353	1.42%
2019/05/17	0	0.00	10	22.35	22.45	-10	342	-2.92%
2019/05/15	0	0.00	15	21.95	22.25	-15	340	-4.41%
2019/05/06	0	0.00	2	21.15	21.40	-2	399	-0.50%
2019/05/03	2	21.65	5	21.70	21.60	-3	420	-0.71%
2019/05/02	0	0.00	30	21.47	21.55	-30	449	-6.67%
2019/04/30	0	0.00	40	20.75	20.90	-40	485	-8.24%
2019/04/23	0	0.00	1	21.40	21.40	-1	478	-0.21%
2019/04/19	10	21.85	0	0.00	21.80	10	470	2.13%
2019/04/17	1	22.10	0	0.00	21.90	1	465	0.21%
2019/03/27	0	0.00	10	23.60	23.55	-10	429	-2.33%
2019/03/26	0	0.00	30	23.35	23.50	-30	426	-7.03%
2019/03/12	0	0.00	2	22.35	22.25	-2	367	-0.54%
2019/02/14	0	0.00	7	21.60	21.85	-7	358	-1.96%
2019/01/30	0	0.00	1	21.70	21.70	-1	342	-0.29%
2019/01/29	6	22.15	13	21.87	21.75	-7	340	-2.05%
2019/01/25	0	0.00	1	20.80	20.80	-1	315	-0.32%
2019/01/24	2	20.95	12	21.09	20.80	-10	308	-3.24%
2019/01/23	2	21.28	3	20.88	21.00	-1	290	-0.34%
2019/01/22	2	20.40	0	0.00	20.70	2	261	0.76%
2018/12/25	0	0.00	20	19.00	19.00	-20	422	-4.73%
2018/12/24	0	0.00	3	19.65	19.40	-3	502	-0.60%
2018/12/22	20	19.75	2	19.20	19.35	18	535	3.36%
2018/12/17	0	0.00	2	18.75	18.70	-2	739	-0.27%
2018/12/03	3	19.20	0	0.00	19.50	3	1,157	0.26%
2018/11/30	8	19.00	0	0.00	19.00	8	1,156	0.69%
2018/11/19	0	0.00	5	18.90	18.90	-5	1,157	-0.43%
2018/10/31	15	17.70	0	0.00	17.85	15	1,218	1.23%
2018/10/30	40	16.95	0	0.00	17.35	40	1,232	3.24%
2018/10/26	10	17.00	0	0.00	16.70	10	1,231	0.81%
2018/10/25	10	17.30	2	17.50	17.05	8	1,220	0.66%
2018/10/19	10	18.00	0	0.00	18.55	10	1,214	0.82%
2018/10/18	13	19.00	0	0.00	19.00	13	1,203	1.08%
2018/10/17	2	19.25	0	0.00	19.10	2	1,201	0.17%
2018/10/12	3	19.30	0	0.00	19.35	3	1,192	0.25%
2018/10/11	0	0.00	16	20.20	19.40	-16	1,182	-1.35%
2018/10/09	9	22.46	32	21.50	21.55	-23	1,161	-1.98%
2018/10/04	30	23.87	0	0.00	24.00	30	1,110	2.70%
2018/10/03	6	24.29	1	23.90	23.80	5	1,100	0.45%
2018/10/02	8	24.62	16	24.96	24.30	-8	1,080	-0.74%
2018/10/01	1	24.30	1	24.30	24.30	0	1,003	0.00%
2018/09/28	2	23.60	35	23.40	23.25	-33	973	-3.39%
2018/09/27	0	0.00	27	24.00	23.95	-27	962	-2.80%
2018/09/26	1	24.60	69	23.99	24.05	-68	951	-7.15%
2018/09/25	3	25.40	1	24.75	24.75	2	913	0.22%
2018/09/21	3	24.82	0	0.00	24.35	3	817	0.37%
2018/09/20	18	24.70	3	24.70	24.45	15	809	1.85%
2018/09/19	118.1	24.33	8	24.34	25.20	110.1	799	13.77%	大買/鉅額交易
2018/09/18	3	22.95	0	0.00	24.50	3	735	0.41%
2018/09/11	50	22.62	50	22.31	22.30	0	596	0.00%
2018/09/10	0	0.00	15	21.65	21.60	-15	618	-2.43%
2018/09/07	50	22.55	35	22.14	22.00	15	623	2.41%
2018/08/20	0	0.00	3	21.53	21.50	-3	873	-0.34%
2018/08/16	0	0.00	5	21.73	21.80	-5	897	-0.56%
2018/08/08	0	0.00	15	22.50	22.55	-15	945	-1.59%
2018/08/07	25	23.51	10	23.10	22.95	15	996	1.50%
2018/07/18	0	0.00	2	21.90	22.15	-2	2,011	-0.10%
2018/07/17	0	0.00	1	22.30	21.90	-1	2,217	-0.05%
2018/07/10	0	0.00	1	22.20	22.10	-1	3,067	-0.03%
2018/07/09	0	0.00	1	21.75	21.60	-1	3,130	-0.03%
2018/07/03	0	0.00	1	22.40	21.80	-1	3,915	-0.03%
2018/07/02	1	23.05	5	23.05	22.65	-4	4,159	-0.10%
2018/06/28	17	23.17	0	0.00	23.25	17	4,320	0.39%
2018/06/27	12	23.09	17	23.27	23.55	-5	4,753	-0.11%
2018/06/22	6	22.47	0	0.00	22.30	6	5,091	0.12%
2018/06/14	4	23.45	4	23.14	22.45	0	5,042	0.00%
2018/06/13	1	23.60	1	23.30	23.10	0	5,007	0.00%
2018/06/12	0	0.00	2	22.45	22.35	-2	4,922	-0.04%
2018/06/05	0	0.00	1	22.75	22.40	-1	4,898	-0.02%
2018/06/04	0	0.00	4	22.79	22.85	-4	4,892	-0.08%
2018/05/31	6	22.45	0	0.00	22.25	6	4,872	0.12%
2018/05/29	0	0.00	2	22.75	22.55	-2	4,864	-0.04%
2018/05/28	1	22.50	5	22.73	22.30	-4	4,857	-0.08%
2018/05/25	5	23.21	0	0.00	22.90	5	4,837	0.10%
2018/05/23	0	0.00	2	23.80	23.65	-2	4,815	-0.04%
2018/05/22	0	0.00	1	24.05	23.95	-1	4,818	-0.02%
2018/05/21	5	24.05	0	0.00	24.25	5	4,810	0.10%
2018/05/17	0	0.00	1	24.45	24.05	-1	4,798	-0.02%
2018/05/16	1	24.65	1	24.50	24.60	0	4,783	0.00%
2018/05/15	4	24.96	3	25.42	24.70	1	4,773	0.02%
2018/05/14	2	24.43	1	24.50	24.35	1	4,744	0.02%
2018/05/11	1	25.10	0	0.00	24.65	1	4,736	0.02%
2018/05/10	2	24.30	0	0.00	24.50	2	4,690	0.04%
2018/05/09	9	24.92	12	25.33	24.80	-3	4,674	-0.06%
2018/05/08	0	0.00	2	24.85	24.25	-2	4,604	-0.04%
2018/05/07	0	0.00	1	24.75	24.50	-1	4,589	-0.02%
2018/05/03	10	24.35	7	24.39	24.95	3	4,544	0.07%
2018/05/02	4	25.00	3	24.50	24.30	1	4,481	0.02%
2018/04/30	12	27.47	5	28.46	26.85	7	4,346	0.16%
2018/04/27	13	26.93	8	26.80	27.30	5	4,245	0.12%
2018/04/26	26	28.31	102	27.10	26.60	-76	4,166	-1.82%	大賣/
2018/04/25	65	28.40	53	27.34	29.10	12	3,994	0.30%
2018/04/24	7	27.94	38	27.66	27.55	-31	3,885	-0.80%
2018/04/23	82	29.78	62	29.73	29.10	20	3,793	0.53%
2018/04/20	99	28.74	62	29.09	29.10	37	3,688	1.00%
2018/04/19	66	27.11	31	26.90	27.50	35	3,280	1.07%
2018/04/18	10	26.17	9	26.21	26.40	1	3,153	0.03%
2018/04/17	16	25.70	17	25.66	25.30	-1	3,110	-0.03%
2018/04/16	9	26.19	8	26.39	26.20	1	3,050	0.03%
2018/04/13	7	26.00	0	0.00	25.20	7	2,966	0.24%
2018/04/12	5	26.35	87	26.28	25.90	-82	2,973	-2.76%
2018/04/11	52	27.52	108	26.24	27.20	-56	2,905	-1.93%	大賣/
2018/04/10	60	31.10	41	28.52	28.35	19	2,720	0.70%
2018/04/09	67	30.69	48	30.86	31.45	19	2,444	0.78%
2018/04/03	51	27.38	76.1	27.76	28.60	-25.1	2,245	-1.12%
2018/04/02	4	26.23	2	25.90	26.00	2	2,049	0.10%
2018/03/31	35	26.25	25	26.11	25.85	10	1,987	0.50%
2018/03/30	131	26.38	65	26.60	26.15	66	1,867	3.53%	大買/
2018/03/29	8	24.88	36	25.11	25.40	-28	1,408	-1.99%
2018/03/28	2	24.00	0	0.00	23.10	2	1,224	0.16%
2018/03/27	1	23.55	21	22.84	23.55	-20	1,109	-1.80%
2018/03/21	5	21.95	2	22.35	21.90	3	969	0.31%
2018/03/16	0	0.00	45	21.94	22.05	-45	968	-4.65%
2018/03/15	30	21.50	0	0.00	21.50	30	937	3.20%
2018/02/23	15	21.22	0	0.00	21.20	15	1,111	1.35%
2018/02/06	0	0.00	5	20.70	19.90	-5	1,141	-0.44%
2018/02/01	5	21.38	5	21.30	21.30	0	1,246	0.00%
2018/01/30	0	0.00	3	20.75	20.70	-3	1,230	-0.24%
2018/01/19	6	21.70	13	21.68	21.60	-7	1,218	-0.57%
2018/01/18	0	0.00	1	22.35	22.00	-1	1,207	-0.08%
2018/01/17	0	0.00	3	22.43	22.45	-3	1,194	-0.25%
2018/01/16	20	22.90	5	22.25	22.30	15	1,182	1.27%
2018/01/12	5	21.55	0	0.00	21.95	5	1,095	0.46%
2018/01/11	6	22.18	1	21.85	21.85	5	1,082	0.46%
2018/01/10	8	21.70	2	22.03	21.75	6	1,031	0.58%
2018/01/09	7	21.82	0	0.00	22.10	7	1,032	0.68%
2018/01/08	7	22.05	9	21.58	22.10	-2	1,029	-0.19%
2018/01/05	1	21.30	0	0.00	21.30	1	958	0.10%
2018/01/04	1	21.65	1	21.00	21.00	0	940	0.00%
2018/01/02	2	20.40	0	0.00	20.90	2	915	0.22%