華城 (1519)-兆豐-民生券商分點個股進出

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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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	589.00	2	590.95	590.00	0	4,998	0.00%
2024/12/02	3	569.67	3	568.00	566.00	0	4,990	0.00%
2024/11/28	1	543.00	1	539.00	543.00	0	5,093	0.00%
2024/11/27	0	0.00	4	559.25	553.00	-4	5,079	-0.08%
2024/11/26	7	559.86	6	563.00	560.00	1	5,094	0.02%
2024/11/25	8	557.38	9	561.89	568.00	-1	5,117	-0.02%
2024/11/22	1	554.00	1	563.00	551.00	0	5,150	0.00%
2024/11/21	2	561.00	3	555.00	555.00	-1	5,163	-0.02%
2024/11/20	0	568.00	15	552.00	564.00	-15	5,261	-0.28%
2024/11/19	1	587.00	1	580.00	578.00	0	5,319	0.00%
2024/11/18	22.1	590.54	7	589.86	571.00	15.1	5,380	0.28%
2024/11/15	5	629.20	6	634.00	624.00	-1	5,345	-0.02%
2024/11/14	2	643.50	8.5	641.71	630.00	-6.5	5,413	-0.12%
2024/11/13	14	646.00	8	644.88	634.00	6	5,462	0.11%
2024/11/12	11	650.09	13	650.38	667.00	-2	5,506	-0.04%
2024/11/11	17.1	633.01	16	643.31	645.00	1.1	5,529	0.02%
2024/11/08	13	614.92	3	620.33	620.00	10	5,575	0.18%
2024/11/07	2	597.00	2	602.58	615.00	0	5,655	0.00%
2024/11/06	2	584.00	2	594.00	584.00	0	5,657	0.00%
2024/11/05	7	583.29	8	592.13	599.00	-1	5,756	-0.02%
2024/11/01	1	552.00	1	559.00	559.00	0	5,873	0.00%
2024/10/30	1.2	546.50	1	550.00	548.00	0.2	5,903	0.00%
2024/10/29	0	551.00	0	0.00	547.00	0	5,953	0.00%
2024/10/28	1.1	569.91	0	0.00	573.00	1.1	5,989	0.02%
2024/10/25	2	584.00	3	588.33	586.00	-1	6,039	-0.02%
2024/10/24	2.3	582.53	0	0.00	578.00	2.3	6,071	0.04%
2024/10/23	10	603.90	11	606.09	604.00	-1	6,093	-0.02%
2024/10/22	4.3	587.93	3	597.67	586.00	1.3	6,065	0.02%
2024/10/21	2	620.00	2	614.00	614.00	0	6,053	0.00%
2024/10/16	2	612.00	2	612.50	612.00	0	6,205	0.00%
2024/10/14	1	620.00	1.5	611.67	615.00	-0.5	6,295	-0.01%
2024/10/11	1	623.36	1	603.00	601.00	0	6,309	0.00%
2024/10/09	2	618.50	2	617.00	615.00	0	6,385	0.00%
2024/10/08	3.1	619.35	2	629.50	617.00	1.1	6,420	0.02%
2024/10/07	4.1	653.59	4	653.49	654.00	0	6,459	0.00%
2024/10/04	4	630.75	4	635.00	631.00	0	6,459	0.00%
2024/10/01	11.1	637.25	11	638.55	649.00	0.1	6,503	0.00%
2024/09/30	3.3	648.48	4	634.75	629.00	-0.7	6,442	-0.01%
2024/09/27	16.1	666.15	14	665.57	660.00	2.1	6,319	0.03%
2024/09/26	6	672.83	11	672.36	678.00	-5	6,196	-0.08%
2024/09/25	4	642.71	3	639.67	648.00	1	6,047	0.02%
2024/09/24	9	635.55	8	639.62	635.00	1	5,943	0.02%
2024/09/23	6	643.50	5.3	639.15	650.00	0.7	5,856	0.01%
2024/09/20	2.1	615.98	2	606.00	606.00	0.1	5,724	0.00%
2024/09/19	4	624.00	4	621.00	622.00	0	5,613	0.00%
2024/09/18	5.1	618.95	5	611.80	622.00	0.1	5,484	0.00%
2024/09/16	1	572.00	1	577.00	577.00	0	5,342	0.00%
2024/09/12	7	568.71	7	560.43	573.00	0	5,274	0.00%
2024/09/11	5	546.80	5	547.40	552.00	0	5,417	0.00%
2024/09/10	4	538.28	4	539.75	540.00	0	5,601	0.00%
2024/09/09	6.3	549.43	6	552.83	552.00	0.3	5,768	0.01%
2024/09/06	3.2	564.71	3	572.00	558.00	0.2	5,899	0.00%
2024/09/05	0.1	591.00	0	0.00	580.00	0.1	5,966	0.00%
2024/09/04	2.1	605.71	2	601.54	600.00	0.1	6,079	0.00%
2024/09/03	0	636.00	0	0.00	631.00	0	6,197	0.00%
2024/09/02	8.1	670.73	8.1	683.83	652.00	0	6,198	0.00%
2024/08/30	1	666.99	1	667.00	667.00	0	6,147	0.00%
2024/08/29	6	672.50	6	669.17	676.00	0	6,141	0.00%
2024/08/27	1	674.00	1	680.00	680.00	0	6,357	0.00%
2024/08/26	10.1	675.78	10	668.60	663.00	0.1	6,415	0.00%
2024/08/23	6	685.33	6	666.00	691.00	0	6,413	0.00%
2024/08/22	13.1	702.20	13	692.15	677.00	0.1	6,399	0.00%
2024/08/21	10	718.60	10.3	718.55	704.00	-0.3	6,405	0.00%
2024/08/20	6.1	698.52	6	698.33	694.00	0.1	6,405	0.00%
2024/08/19	7	683.00	7	687.86	685.00	0	6,434	0.00%
2024/08/16	7.2	691.14	7	685.57	697.00	0.2	6,515	0.00%
2024/08/15	16.5	666.39	16	664.75	656.00	0.5	6,492	0.01%
2024/08/14	7	691.57	8	701.63	673.00	-1	6,489	-0.02%
2024/08/13	27	679.04	27	680.11	692.00	0	6,467	0.00%
2024/08/12	1.1	655.55	1	659.17	687.00	0.1	6,473	0.00%
2024/08/09	13	638.77	13	630.11	632.00	0	6,487	0.00%
2024/08/08	14.1	594.36	14	596.43	594.00	0.1	6,508	0.00%
2024/08/07	6	608.33	6	602.00	624.00	0	6,616	0.00%
2024/08/06	6	589.49	6	590.83	588.00	0	6,598	0.00%
2024/08/05	3	611.67	3	621.33	604.00	0	6,624	0.00%
2024/08/02	8.1	665.49	8	662.13	661.00	0.1	6,712	0.00%
2024/08/01	12.1	701.61	12	691.58	685.00	0.1	6,758	0.00%
2024/07/31	11.1	699.72	11	700.36	694.00	0.1	6,765	0.00%
2024/07/30	0.1	716.28	0	753.00	714.00	0.1	6,830	0.00%
2024/07/29	5.3	767.16	2.1	720.73	711.00	3.2	6,874	0.05%
2024/07/26	14.8	802.49	13	768.62	775.00	1.8	6,939	0.03%
2024/07/23	0	0.00	0.6	930.67	940.00	-0.6	6,977	-0.01%
2024/07/22	3.7	957.01	3	924.67	865.00	0.7	7,093	0.01%
2024/07/19	2	950.00	2	950.50	957.00	0	7,173	0.00%
2024/07/18	8	939.75	8.1	948.02	933.00	-0.1	7,294	0.00%
2024/07/17	6	954.83	7	952.71	952.00	-1	7,408	-0.01%
2024/07/16	4.1	952.68	4	941.00	935.00	0.1	7,491	0.00%
2024/07/15	6	931.17	6.1	925.27	960.00	-0.1	7,614	0.00%
2024/07/12	5.1	927.79	10	936.70	907.00	-4.9	7,722	-0.06%
2024/07/11	4	950.75	5	953.60	935.00	-1	7,806	-0.01%
2024/07/10	7	957.71	7	946.60	945.00	0	7,869	0.00%
2024/07/09	14	947.14	7.1	947.87	948.00	6.9	7,982	0.09%
2024/07/08	6.3	918.29	2	921.50	905.00	4.3	7,952	0.05%
2024/07/05	2.2	955.09	3	986.00	936.00	-0.8	8,001	-0.01%
2024/07/04	3	996.33	3	999.00	1015.00	0	8,006	0.00%
2024/06/27	0	0.00	1	928.94	925.00	-1	8,151	-0.01%
2024/06/25	0	867.00	0	0.00	920.00	0	8,165	0.00%
2024/06/24	5	903.80	2	905.00	900.00	3	8,161	0.04%
2024/06/21	1	932.00	1	931.00	947.00	0	8,161	0.00%
2024/06/20	2	947.00	1	947.92	945.00	1	8,163	0.01%
2024/06/19	0	0.00	7	922.43	930.00	-7	8,158	-0.09%
2024/06/18	18	933.89	11	920.04	945.00	7	8,147	0.09%
2024/06/17	18	945.78	20	930.10	905.00	-2	7,926	-0.03%
2024/06/14	14	886.50	12.3	904.09	920.00	1.7	7,671	0.02%
2024/06/13	8	813.50	11	832.82	837.00	-3	7,673	-0.04%
2024/06/12	9	790.44	10	793.10	788.00	-1	7,809	-0.01%
2024/06/11	9	766.00	10.5	762.06	792.00	-1.5	8,021	-0.02%
2024/06/07	7	719.14	5	716.80	742.00	2	8,103	0.02%
2024/06/06	0	0.00	1	689.00	687.00	-1	8,200	-0.01%
2024/06/05	2	695.00	2	695.50	691.00	0	8,146	0.00%
2024/06/04	3	699.00	3	693.33	699.00	0	8,130	0.00%
2024/06/03	6.1	707.49	7	708.57	696.00	-0.9	8,051	-0.01%
2024/05/31	2	708.65	2	722.50	714.00	0	7,992	0.00%
2024/05/30	2.2	745.69	2	729.00	719.00	0.2	7,770	0.00%
2024/05/29	19	749.62	19	739.26	737.00	0	7,665	0.00%
2024/05/28	3	735.00	3	738.00	731.00	0	7,586	0.00%
2024/05/27	6	740.33	6	726.00	736.00	0	7,534	0.00%
2024/05/24	13	697.31	11	700.36	704.00	2	7,392	0.03%
2024/05/23	26	680.15	27	676.33	683.00	-1	7,290	-0.01%
2024/05/22	20.1	700.20	18	706.37	690.00	2.1	7,414	0.03%
2024/05/21	8.2	726.61	8	727.13	730.00	0.2	7,452	0.00%
2024/05/20	6.2	742.17	6	747.67	731.00	0.2	7,526	0.00%
2024/05/17	12.2	739.47	12	737.42	741.00	0.2	7,595	0.00%
2024/05/16	14.2	751.54	14	747.86	739.00	0.2	7,690	0.00%
2024/05/15	18.2	771.32	18	768.72	755.00	0.2	7,791	0.00%
2024/05/14	12	760.00	12	758.08	767.00	0	7,801	0.00%
2024/05/13	31.2	750.82	31	747.32	750.00	0.2	7,822	0.00%
2024/05/10	6.2	813.70	5	823.00	798.00	1.2	7,935	0.02%
2024/05/09	18	851.50	18	849.17	835.00	0	8,206	0.00%
2024/05/08	12	865.33	12.1	862.25	888.00	-0.1	8,398	0.00%
2024/05/07	12.1	802.02	12	792.33	817.00	0.1	8,445	0.00%
2024/05/06	12	805.25	12	804.33	797.00	0	8,544	0.00%
2024/05/03	27	825.44	27	823.48	818.00	0	8,615	0.00%
2024/05/02	13.1	803.16	13	820.62	802.00	0.1	8,624	0.00%
2024/04/30	36	835.33	36	827.07	847.00	0	8,719	0.00%
2024/04/29	32	846.94	32	846.94	853.00	0	8,889	0.00%
2024/04/26	12	860.57	12	858.69	854.00	0	8,899	0.00%
2024/04/25	28	838.07	28	835.50	863.00	0	8,868	0.00%
2024/04/24	66	827.76	69	828.48	854.00	-3	8,917	-0.03%
2024/04/23	44	817.14	42	824.58	825.00	2	8,918	0.02%
2024/04/22	39	887.30	38	870.60	824.00	1	8,930	0.01%
2024/04/19	13	938.69	14	940.07	915.00	-1	9,306	-0.01%
2024/04/18	15	964.40	26	967.58	955.00	-11	9,456	-0.12%
2024/04/17	28	924.11	16	914.63	950.00	12	9,597	0.13%
2024/04/16	11	864.64	11	858.18	864.00	0	9,707	0.00%
2024/04/15	31	897.14	36.1	908.55	876.00	-5.1	9,834	-0.05%
2024/04/12	2	930.50	1	928.35	946.00	1	9,802	0.01%
2024/04/11	0	879.48	0	923.00	860.00	0	9,877	0.00%
2024/04/10	3.1	859.59	3	833.81	857.00	0	10,154	0.00%
2024/04/09	1	832.94	0	0.00	853.00	1	10,284	0.01%
2024/04/08	5.1	838.75	1	792.00	776.00	4.1	10,564	0.04%
2024/04/02	0	0.00	2	768.00	792.00	-2	11,324	-0.02%
2024/04/01	0	740.00	0	0.00	740.00	0	11,455	0.00%
2024/03/29	2	665.00	2	683.00	683.00	0	11,702	0.00%
2024/03/28	2	701.00	0	0.00	670.00	2	11,892	0.02%
2024/03/27	0	749.00	0.4	755.00	710.00	-0.4	11,970	0.00%
2024/03/26	2	806.00	2	801.00	788.00	0	12,056	0.00%
2024/03/22	2	701.00	2	714.00	714.00	0	12,314	0.00%
2024/03/18	25.2	677.33	25	670.20	694.00	0.2	13,261	0.00%
2024/03/15	20.2	662.37	20.3	662.30	665.00	-0.1	13,324	0.00%
2024/03/14	45.1	613.76	52	603.25	634.00	-7	13,287	-0.05%
2024/03/13	20	569.50	22	551.27	577.00	-2	13,228	-0.02%
2024/03/12	45	523.48	43	527.00	525.00	2	13,474	0.01%
2024/03/06	0	0.00	0	556.00	555.00	0	14,931	0.00%
2024/03/04	2.1	529.19	2.4	527.74	528.00	-0.3	15,173	0.00%
2024/03/01	0.2	533.00	0.5	530.00	538.00	-0.3	15,309	0.00%
2024/02/29	0	0.00	2	520.00	538.00	-2	15,599	-0.01%
2024/02/27	3	528.05	0	0.00	528.00	3	15,849	0.02%
2024/02/26	1.1	552.27	0	0.00	538.00	1.1	15,920	0.01%
2024/02/23	17	548.88	20	545.45	560.00	-3	15,963	-0.02%
2024/02/22	25.1	516.89	25.1	517.54	517.00	0	15,798	0.00%
2024/02/21	16.2	514.58	20.3	512.43	507.00	-4.1	15,728	-0.03%
2024/02/20	24	495.63	24	506.63	502.00	0	15,754	0.00%
2024/02/19	31.3	509.97	23.2	510.61	502.00	8.1	15,843	0.05%
2024/02/16	23.3	499.70	25	499.44	503.00	-1.7	15,945	-0.01%
2024/02/15	15	505.47	15	501.33	496.00	0	15,911	0.00%
2024/02/05	18	495.08	22	493.80	492.00	-4	15,905	-0.03%
2024/02/02	22	498.86	22	498.16	488.50	0	15,787	0.00%
2024/02/01	11	466.59	10	465.60	488.00	1	15,625	0.01%
2024/01/31	21	436.12	17	434.29	444.00	4	15,346	0.03%
2024/01/30	11	407.73	18	414.08	420.00	-7	15,277	-0.05%
2024/01/29	8	390.75	11	392.14	395.50	-3	15,176	-0.02%
2024/01/26	10	378.85	6	381.83	380.50	4	15,110	0.03%
2024/01/25	6	384.75	3	384.00	380.50	3	15,092	0.02%
2024/01/24	18	389.50	21	390.48	392.00	-3	15,113	-0.02%
2024/01/23	15	385.30	16	385.28	385.00	-1	15,081	-0.01%
2024/01/22	10.1	360.31	10	365.20	371.00	0.1	14,889	0.00%
2024/01/19	12	357.75	10	360.80	354.50	2	14,857	0.01%
2024/01/18	6	367.75	5	370.60	360.00	1	14,806	0.01%
2024/01/17	7	371.86	7	370.29	367.00	0	14,731	0.00%
2024/01/16	7	368.71	4	369.63	371.00	3	14,678	0.02%
2024/01/15	43	384.19	39	383.06	376.50	4	14,597	0.03%
2024/01/12	7	362.07	9	366.22	370.00	-2	14,128	-0.01%
2024/01/11	11	355.32	10	362.90	352.50	1	13,859	0.01%
2024/01/10	16.2	365.49	16	362.72	367.00	0.2	13,575	0.00%
2024/01/09	9	355.94	9	351.22	362.00	0	13,419	0.00%
2024/01/08	10	342.75	9	339.17	343.50	1	13,166	0.01%
2024/01/05	3	333.00	3	333.00	334.00	0	13,086	0.00%
2024/01/04	7	335.57	7	337.43	331.50	0	13,130	0.00%
2024/01/03	4	341.88	4.1	336.79	339.50	-0.1	12,941	0.00%
2024/01/02	3	340.17	3.1	340.36	342.00	-0.1	12,972	0.00%
2023/12/29	43.1	327.54	43	325.71	327.00	0.1	12,959	0.00%
2023/12/28	11	335.14	17	337.76	348.00	-6	12,540	-0.05%
2023/12/27	12.1	319.66	12	318.29	316.50	0.1	12,407	0.00%
2023/12/26	6	319.17	6	323.75	315.00	0	12,443	0.00%
2023/12/25	3	332.50	2	335.50	333.50	1	12,426	0.01%
2023/12/22	0	0.00	1	323.00	321.00	-1	12,567	-0.01%
2023/12/21	2	321.00	2	323.50	318.50	0	12,690	0.00%
2023/12/20	1	332.50	1	336.50	329.00	0	12,710	0.00%
2023/12/19	2	333.25	3	335.50	332.50	-1	12,698	-0.01%
2023/12/15	13	357.69	14	356.64	347.50	-1	12,695	-0.01%
2023/12/14	12	354.00	11.8	356.14	355.00	0.2	12,522	0.00%
2023/12/13	6.8	359.44	5	360.40	355.50	1.8	12,405	0.01%
2023/12/12	8	351.94	7	349.29	356.00	1	12,247	0.01%
2023/12/11	16	348.56	17	342.94	339.00	-1	12,126	-0.01%
2023/12/08	25	362.92	25	366.04	367.00	0	11,943	0.00%
2023/12/07	26	359.88	26	362.27	360.50	0	11,751	0.00%
2023/12/06	39	343.32	39	342.58	345.00	0	11,318	0.00%
2023/12/05	14	319.71	15	328.77	340.00	-1	10,842	-0.01%
2023/12/04	14	300.50	23	302.07	309.50	-9	10,334	-0.09%
2023/12/01	28	294.09	27.1	287.87	285.00	0.9	10,050	0.01%
2023/11/30	17	276.24	22	279.73	280.00	-5	9,890	-0.05%
2023/11/29	7.1	272.94	2	271.75	274.50	5.1	9,933	0.05%
2023/11/28	20	271.05	15	271.20	275.50	5	10,156	0.05%
2023/11/27	10	269.80	7	267.21	266.50	3	10,131	0.03%
2023/11/24	41	259.45	45	263.94	275.00	-4	9,994	-0.04%
2023/11/23	2	254.00	3	255.33	252.50	-1	9,949	-0.01%
2023/11/22	2	255.50	2	260.00	256.00	0	10,050	0.00%
2023/11/21	4	263.63	3	265.00	262.00	1	10,180	0.01%
2023/11/20	2	270.75	1	265.50	263.50	1	10,417	0.01%
2023/11/17	3	279.50	3.1	283.30	273.00	-0.1	10,720	0.00%
2023/11/16	18	273.53	17	276.18	280.00	1	10,852	0.01%
2023/11/15	9	271.44	10	274.55	275.50	-1	10,892	-0.01%
2023/11/14	2	251.75	2	255.00	258.50	0	10,845	0.00%
2023/11/13	6.1	244.53	8	244.38	247.50	-1.9	10,839	-0.02%
2023/11/10	2	237.50	2	234.50	237.50	0	10,923	0.00%
2023/11/09	4	238.25	3	247.17	234.50	1	10,959	0.01%
2023/11/08	5	241.50	3	244.83	242.00	2	10,935	0.02%
2023/11/07	14	247.36	13	252.04	242.00	1	10,964	0.01%
2023/11/06	9	236.83	10	237.95	241.00	-1	10,911	-0.01%
2023/11/03	1	225.00	6	231.17	225.00	-5	10,967	-0.05%
2023/11/02	9	224.72	4	228.25	224.50	5	10,967	0.05%
2023/11/01	3	221.00	2	223.00	224.00	1	10,955	0.01%
2023/10/31	14	224.00	14	227.71	224.00	0	10,889	0.00%
2023/10/30	3	242.50	3	248.67	244.00	0	10,858	0.00%
2023/10/27	1	250.50	1	254.50	251.00	0	11,053	0.00%
2023/10/25	6	263.83	5	268.20	260.50	1	10,877	0.01%
2023/10/23	0	0.00	2	276.25	276.00	-2	10,637	-0.02%
2023/10/20	2	262.25	2	259.50	263.00	0	10,519	0.00%
2023/10/19	1	262.00	1	268.00	260.50	0	10,436	0.00%
2023/10/18	4	275.13	4	271.63	270.00	0	10,358	0.00%
2023/10/17	3	286.50	6	290.50	282.00	-3	10,301	-0.03%
2023/10/16	2	280.00	3	283.00	286.50	-1	10,209	-0.01%
2023/10/13	5	278.50	0	0.00	279.00	5	10,184	0.05%
2023/10/12	5	287.70	6.1	289.72	282.00	-1.1	10,510	-0.01%
2023/10/11	6	300.00	8	293.56	291.50	-2	10,446	-0.02%
2023/10/06	7	296.14	13	292.93	300.50	-6	10,317	-0.06%
2023/10/05	95	274.18	93	286.99	287.00	2	10,182	0.02%
2023/10/04	62.1	267.07	58	268.74	271.50	4.1	9,949	0.04%
2023/10/03	7	262.79	8	262.88	264.50	-1	9,877	-0.01%
2023/10/02	6.1	267.66	2	272.75	261.00	4.1	9,718	0.04%
2023/09/28	22	263.73	26	260.73	271.00	-4	9,563	-0.04%
2023/09/27	27	263.46	28	255.91	265.00	-1	9,350	-0.01%
2023/09/26	11	250.18	15.1	248.86	251.50	-4.1	9,032	-0.05%
2023/09/25	6	236.00	6	237.17	237.00	0	8,848	0.00%
2023/09/22	4	243.63	4	240.50	236.00	0	8,783	0.00%
2023/09/21	9	245.44	4	245.50	244.50	5	8,758	0.06%
2023/09/20	0.1	248.50	0	0.00	248.00	0.1	8,738	0.00%
2023/09/19	0	0.00	1	244.50	237.50	-1	8,858	-0.01%
2023/09/18	1	247.00	1	251.50	246.50	0	8,894	0.00%
2023/09/15	3	257.00	2	261.25	257.50	1	8,950	0.01%
2023/09/14	17	259.15	11	261.55	258.00	6	9,015	0.07%
2023/09/13	27	269.85	27	277.31	266.00	0	9,182	0.00%
2023/09/12	13	283.19	13	268.58	283.00	0	9,729	0.00%
2023/09/11	13	277.31	13.2	279.50	277.50	-0.2	9,959	0.00%
2023/09/08	6.1	294.98	6	292.17	293.00	0.1	10,021	0.00%
2023/09/07	0.1	290.50	0	0.00	290.50	0.1	10,082	0.00%
2023/09/06	4	289.75	4	290.75	290.00	0	10,299	0.00%
2023/09/05	32.1	289.31	33	289.91	289.00	-1	10,371	-0.01%
2023/09/04	10	299.80	11	301.91	300.00	-1	10,417	-0.01%
2023/09/01	40	303.69	38.1	307.09	292.50	2	10,454	0.02%
2023/08/31	4	296.75	9	296.89	299.50	-5	10,427	-0.05%
2023/08/30	34	292.66	34	290.00	293.00	0	11,197	0.00%
2023/08/29	9.1	289.82	9	282.67	289.00	0.1	11,426	0.00%
2023/08/28	19	277.16	23	279.96	275.00	-4	11,457	-0.03%
2023/08/25	11	287.36	10	285.50	286.50	1	11,690	0.01%
2023/08/24	37	289.96	37	287.81	280.50	0	11,751	0.00%
2023/08/23	10	275.65	14.2	274.06	276.50	-4.2	11,892	-0.04%
2023/08/22	16	269.34	17	258.97	276.50	-1	11,782	-0.01%
2023/08/21	14	244.07	21	241.79	251.50	-7	11,843	-0.06%
2023/08/18	17	239.44	14	240.75	229.00	3	11,991	0.03%
2023/08/17	20	225.65	15	230.97	236.00	5	12,409	0.04%
2023/08/16	8	218.44	5	213.80	220.50	3	12,760	0.02%
2023/08/15	5	205.60	7	204.29	211.50	-2	13,520	-0.01%
2023/08/14	2	200.25	3	199.33	192.50	-1	13,995	-0.01%
2023/08/11	8	211.69	5	213.60	211.50	3	14,177	0.02%
2023/08/10	10	214.20	4	219.50	208.50	6	14,810	0.04%
2023/08/09	10	223.00	12	222.29	224.00	-2	15,071	-0.01%
2023/08/08	7	216.64	6	212.83	215.00	1	15,351	0.01%
2023/08/07	13	210.50	13	210.46	210.00	0	15,491	0.00%
2023/08/04	8	208.69	5	205.80	213.00	3	15,662	0.02%
2023/08/02	17	209.12	18.1	212.13	204.50	-1.1	16,601	-0.01%
2023/08/01	23	221.50	22	226.02	215.50	1	16,927	0.01%
2023/07/31	0	0.00	3	229.00	239.00	-3	16,830	-0.02%
2023/07/27	3	215.00	0	0.00	225.00	3	17,452	0.02%
2023/07/26	0	0.00	2	212.00	212.00	-2	17,983	-0.01%
2023/07/25	2	203.00	1	201.50	206.00	1	18,129	0.01%
2023/07/24	0	0.00	0.2	206.00	202.50	-0.2	18,317	0.00%
2023/07/17	11	219.00	17.1	212.79	217.50	-6.1	19,696	-0.03%
2023/07/14	3	190.67	4	197.63	200.00	-1	19,571	-0.01%
2023/07/13	2	176.25	6	178.42	182.00	-4	19,921	-0.02%
2023/07/12	6	178.33	4	175.88	179.50	2	20,297	0.01%
2023/07/11	2	166.25	0	0.00	166.00	2	20,490	0.01%
2023/07/10	0	0.00	6	157.50	160.50	-6	21,069	-0.03%
2023/07/07	0	0.00	0.1	150.00	149.50	-0.1	21,127	0.00%
2023/07/03	1	148.50	0	0.00	149.00	1	22,625	0.00%
2023/06/30	1	147.00	0	0.00	147.50	1	22,645	0.00%
2023/06/29	1	153.50	1	154.00	153.50	0	22,638	0.00%
2023/06/28	12	151.21	8	152.75	150.50	4	22,599	0.02%
2023/06/27	4	154.75	5	161.10	154.00	-1	22,552	0.00%
2023/06/21	9	163.50	6	163.42	163.50	3	22,342	0.01%
2023/06/20	10	161.95	12	161.96	162.00	-2	22,277	-0.01%
2023/06/19	19.1	162.80	11	166.55	161.00	8.1	22,196	0.04%
2023/06/16	12	166.38	19	162.66	165.50	-7	22,158	-0.03%
2023/06/15	11	153.73	12	151.79	157.00	-1	21,752	0.00%
2023/06/14	2	147.25	0	0.00	146.00	2	21,479	0.01%
2023/06/13	1	147.50	3	146.67	146.50	-2	21,487	-0.01%
2023/06/12	3	147.17	3	148.00	147.50	0	21,458	0.00%
2023/06/09	11	152.77	6	151.50	153.50	5	21,336	0.02%
2023/06/08	2	156.25	0	0.00	151.50	2	21,375	0.01%
2023/06/07	24	154.69	14	154.82	155.00	10	21,519	0.05%
2023/06/06	5	153.00	4	153.13	153.00	1	21,748	0.00%
2023/06/05	35	159.50	35	162.56	156.00	0	22,003	0.00%
2023/06/02	9	152.28	11	153.55	158.00	-2	21,575	-0.01%
2023/06/01	11	145.09	12	145.92	144.00	-1	21,395	0.00%
2023/05/31	11	142.86	11.2	144.42	145.00	-0.2	21,260	0.00%
2023/05/30	17	140.50	17	140.91	141.00	0	20,917	0.00%
2023/05/29	10	141.95	7	144.64	141.00	3	20,759	0.01%
2023/05/26	22	135.50	22	139.91	135.50	0	20,465	0.00%
2023/05/25	2.2	141.27	2	141.25	141.00	0.2	20,375	0.00%
2023/05/24	5.1	134.53	0	0.00	139.00	5.1	20,944	0.02%
2023/05/23	14	131.93	15.2	131.96	137.00	-1.2	21,081	-0.01%
2023/05/22	29.1	128.61	31	128.68	128.50	-1.9	20,821	-0.01%
2023/05/19	41.1	121.46	43	122.52	123.50	-1.9	20,484	-0.01%
2023/05/18	5	113.10	27	114.15	117.50	-22	19,659	-0.11%
2023/05/17	16	107.72	11	109.05	107.00	5	19,385	0.03%
2023/05/16	23	107.20	30	107.65	109.50	-7	19,125	-0.04%
2023/05/15	45	105.87	38	104.76	105.00	7	18,444	0.04%
2023/05/12	31	96.06	29	97.50	101.50	2	18,028	0.01%
2023/05/11	31	96.06	29	97.50	95.40	2	17,657	0.01%
2023/05/10	36	99.01	31	99.43	98.90	5	17,423	0.03%
2023/05/09	68	107.04	60	108.18	103.00	8	17,153	0.05%
2023/05/08	12	102.42	26	104.21	109.00	-14	16,130	-0.09%
2023/05/05	34	98.61	33	98.75	99.10	1	15,714	0.01%
2023/05/04	33	98.62	33	98.44	99.30	0	15,651	0.00%
2023/05/03	58	99.81	60	99.20	97.40	-2	15,618	-0.01%
2023/05/02	12	101.09	18	100.84	103.50	-6	15,474	-0.04%
2023/04/28	2	94.20	4	94.68	94.90	-2	15,106	-0.01%
2023/04/27	19	92.17	19	90.94	92.60	0	15,100	0.00%
2023/04/26	39	92.99	40	92.70	92.30	-1	14,970	-0.01%
2023/04/25	121	93.04	121	93.45	93.70	0	14,800	0.00%	大買/大賣/
2023/04/24	27	99.25	27	97.84	98.80	0	14,460	0.00%
2023/04/21	35	95.40	36	97.21	95.40	-1	14,258	-0.01%
2023/04/20	33	97.30	32	98.92	97.10	1	14,161	0.01%
2023/04/19	16	98.58	12	99.75	99.00	4	14,099	0.03%
2023/04/18	57	100.99	58	101.38	97.90	-1	14,320	-0.01%
2023/04/17	18	97.07	22	97.89	97.10	-4	14,921	-0.03%
2023/04/14	9	95.93	10	96.74	94.70	-1	15,018	-0.01%
2023/04/13	33	98.50	22	98.91	95.00	11	15,106	0.07%
2023/04/12	0	0.00	4	96.80	96.80	-4	14,531	-0.03%
2023/04/11	1	87.30	1	83.20	88.00	0	14,422	0.00%
2023/04/10	2	82.20	8	81.28	80.00	-6	14,136	-0.04%
2023/04/07	47	78.83	47.2	78.97	78.90	-0.2	13,888	0.00%
2023/04/06	2	73.40	0	0.00	73.40	2	13,320	0.02%
2023/03/31	4	69.30	4	69.10	69.30	0	13,138	0.00%
2023/03/29	2	69.20	0	0.00	69.50	2	13,175	0.02%
2023/03/28	5	69.00	5	68.70	69.00	0	13,250	0.00%
2023/03/24	0	0.00	10	71.30	71.60	-10	13,146	-0.08%
2023/03/23	3	70.90	3	70.03	71.10	0	13,169	0.00%
2023/03/22	5	70.30	8	71.28	70.30	-3	13,179	-0.02%
2023/03/21	17	72.54	8	71.99	71.20	9	13,105	0.07%
2023/03/20	16	69.72	13	69.85	72.00	3	12,850	0.02%
2023/03/17	10	66.51	5	66.70	66.70	5	12,670	0.04%
2023/03/16	5	66.20	6	65.92	66.20	-1	12,877	-0.01%
2023/03/15	1	67.20	1	68.10	67.40	0	13,338	0.00%
2023/03/13	1	67.80	0	0.00	67.00	1	13,395	0.01%
2023/03/10	0	0.00	1	71.00	70.00	-1	13,319	-0.01%
2023/03/09	1	73.30	5	72.44	75.50	-4	13,009	-0.03%
2023/03/08	14	72.53	14	71.79	72.70	0	12,513	0.00%
2023/03/07	3	68.97	12	67.39	68.90	-9	12,001	-0.07%
2023/03/06	24	65.80	12	65.23	65.60	12	11,557	0.10%
2023/03/02	20	63.12	30	63.53	63.00	-10	11,292	-0.09%
2023/02/24	2	64.65	2	62.75	63.00	0	11,218	0.00%
2023/02/23	7	63.97	7	64.01	64.30	0	11,108	0.00%
2023/02/22	46	64.92	51	64.83	64.80	-5	10,890	-0.05%
2023/02/21	6	62.73	2	64.45	64.50	4	9,936	0.04%
2023/02/20	6	58.35	13	59.81	58.70	-7	9,340	-0.07%
2023/02/17	2	57.80	4	57.58	57.80	-2	8,918	-0.02%
2023/02/16	6	56.10	6	56.37	56.00	0	8,693	0.00%
2023/02/15	18	56.18	26	56.19	55.50	-8	8,537	-0.09%
2023/02/14	1	53.10	5	53.50	53.50	-4	8,236	-0.05%
2023/02/13	4	53.10	5	52.06	53.10	-1	8,187	-0.01%
2023/02/10	17	55.35	9	55.02	54.50	8	8,088	0.10%
2023/02/09	23	55.89	20	55.50	55.50	3	8,006	0.04%
2023/02/08	6	55.30	0	0.00	54.70	6	7,887	0.08%
2023/02/03	12	54.45	12	54.98	54.50	0	7,776	0.00%
2023/02/02	2	56.10	0	0.00	56.00	2	7,691	0.03%
2023/02/01	21	56.46	20.3	56.01	56.40	0.7	7,549	0.01%
2023/01/31	6	56.73	6	55.37	56.50	0	7,360	0.00%
2023/01/30	27	54.41	27	54.40	54.40	0	7,096	0.00%
2023/01/17	1	52.40	1	52.30	52.30	0	6,920	0.00%
2023/01/13	1	50.90	15	51.14	50.20	-14	6,744	-0.21%
2023/01/12	0	0.00	12	51.18	51.00	-12	6,740	-0.18%
2023/01/11	4	52.70	2	52.50	52.20	2	6,691	0.03%
2023/01/10	4	52.18	5	52.30	52.40	-1	6,550	-0.02%
2023/01/09	21.3	52.20	21	52.67	52.40	0.3	6,462	0.00%
2023/01/06	11	52.48	9	54.10	52.10	2	6,331	0.03%
2023/01/05	64	57.99	63	58.30	56.90	1	5,863	0.02%
2023/01/04	5	55.04	1	55.90	57.60	4	4,884	0.08%
2023/01/03	2	48.60	12	51.15	52.40	-10	4,383	-0.23%
2022/12/30	2	50.60	2	48.60	48.30	0	3,991	0.00%
2022/12/27	2	49.15	2	49.65	49.10	0	4,007	0.00%
2022/12/22	4	47.88	4	48.54	47.90	0	4,034	0.00%
2022/12/21	6	48.31	6	48.43	48.05	0	4,105	0.00%
2022/12/20	5	48.20	5	48.95	47.35	0	4,102	0.00%
2022/12/16	8	49.20	8	49.19	49.20	0	4,153	0.00%
2022/12/15	2	48.90	2	49.10	48.90	0	4,340	0.00%
2022/12/14	0	0.00	2	48.88	49.25	-2	4,679	-0.04%
2022/12/12	9	48.51	9	48.69	48.35	0	4,889	0.00%
2022/12/09	19	48.71	19	49.16	48.80	0	4,865	0.00%
2022/12/08	0	0.00	20	48.90	49.60	-20	4,771	-0.42%
2022/12/07	15	49.35	17	49.22	49.65	-2	4,481	-0.04%
2022/12/06	0	0.00	11	47.40	48.70	-11	3,873	-0.28%
2022/12/05	0	0.00	4	44.00	44.30	-4	3,623	-0.11%
2022/12/02	17	43.54	5	43.55	42.70	12	3,578	0.34%
2022/11/23	1	39.95	32	40.51	39.95	-31	3,712	-0.84%
2022/11/22	0	0.00	31	40.88	41.20	-31	3,684	-0.84%
2022/11/21	0	0.00	29	40.02	40.50	-29	3,607	-0.80%
2022/11/17	7	38.34	0	0.00	38.70	7	3,577	0.20%
2022/11/16	1	37.70	0	0.00	37.55	1	3,573	0.03%
2022/11/15	11	38.10	0	0.00	38.40	11	3,578	0.31%
2022/11/10	31	38.54	0	0.00	37.75	31	3,711	0.84%
2022/11/09	2	38.65	0	0.00	39.05	2	3,727	0.05%
2022/11/08	7	38.84	0	0.00	38.60	7	3,726	0.19%
2022/11/07	15	38.82	0	0.00	39.00	15	3,723	0.40%
2022/11/04	8	38.83	0	0.00	38.95	8	3,764	0.21%
2022/11/03	2	38.70	0	0.00	38.60	2	3,813	0.05%
2022/11/01	2	37.70	5	37.70	37.90	-3	3,801	-0.08%
2022/10/31	2	37.05	0	0.00	36.80	2	3,790	0.05%
2022/10/28	5	36.19	0	0.00	36.20	5	3,790	0.13%
2022/10/27	4	37.80	0	0.00	38.05	4	3,778	0.11%
2022/10/24	4	38.55	0	0.00	38.45	4	3,772	0.11%
2022/10/21	6	37.93	6	38.15	38.00	0	3,779	0.00%
2022/10/18	5	41.00	5	41.30	41.00	0	3,724	0.00%
2022/10/06	1	43.70	1	42.30	42.30	0	3,426	0.00%
2022/10/05	0	0.00	1	43.10	43.20	-1	3,386	-0.03%
2022/09/28	5	42.70	5	42.82	40.45	0	3,009	0.00%
2022/09/27	1	41.05	1	40.50	42.00	0	2,891	0.00%
2022/09/26	2	41.58	0.3	40.10	40.30	1.7	2,822	0.06%
2022/09/22	11	44.40	21	44.55	44.90	-10	2,634	-0.38%
2022/09/21	12.3	44.09	13	44.31	44.00	-0.7	2,393	-0.03%
2022/09/20	30	43.74	31	43.09	43.50	-1	1,968	-0.05%
2022/09/19	7	40.54	7	41.01	40.40	0	1,755	0.00%
2022/09/16	1	39.85	1	40.05	39.15	0	1,629	0.00%
2022/09/06	1	39.80	1	39.45	39.45	0	1,604	0.00%
2022/09/05	2	41.55	0	0.00	41.20	2	1,577	0.13%
2022/09/02	0	0.00	1	42.15	42.00	-1	1,529	-0.07%
2022/08/31	0	0.00	1	41.30	40.70	-1	1,364	-0.07%
2022/08/19	0	0.00	1	38.85	38.70	-1	1,157	-0.09%
2022/08/17	1	39.25	0	0.00	39.00	1	1,067	0.09%
2022/08/16	1	37.90	0	0.00	38.70	1	970	0.10%
2022/08/10	2	38.13	0	0.00	38.10	2	879	0.23%
2022/08/08	1	36.10	0	0.00	36.10	1	825	0.12%
2022/08/04	1	35.65	0	0.00	35.65	1	836	0.12%
2022/08/03	1	36.05	0	0.00	36.05	1	833	0.12%
2022/08/02	1	37.00	0	0.00	37.00	1	834	0.12%
2022/08/01	0	0.00	2	37.73	37.60	-2	848	-0.24%
2022/07/28	0	0.00	1	37.10	37.75	-1	844	-0.12%
2022/07/27	2	36.90	1	36.65	36.90	1	834	0.12%
2022/07/26	4	37.78	0	0.00	36.50	4	834	0.48%
2022/07/20	1	37.20	0	0.00	36.85	1	869	0.12%
2022/07/18	2	37.03	0	0.00	37.05	2	879	0.23%
2022/07/15	0	0.00	1	37.00	37.20	-1	883	-0.11%
2022/07/11	0	0.00	1	35.70	35.55	-1	876	-0.11%
2022/07/06	1	35.35	0	0.00	33.70	1	913	0.11%
2022/07/05	3	35.25	3	35.10	35.00	0	940	0.00%
2022/06/28	1	36.20	1	35.30	35.15	0	1,199	0.00%
2022/06/16	0	0.00	1	34.40	34.20	-1	1,273	-0.08%
2022/06/15	5	36.62	3	37.80	35.00	2	1,273	0.16%
2022/06/08	0	0.00	2	36.30	36.10	-2	1,482	-0.13%
2022/05/18	2	35.00	0	0.00	35.15	2	1,545	0.13%
2022/05/09	1	35.40	0	0.00	35.40	1	1,556	0.06%
2022/05/03	1	38.10	0	0.00	38.50	1	1,552	0.06%
2022/04/27	1	39.15	0	0.00	39.20	1	1,579	0.06%
2022/04/14	1	42.60	1	43.10	43.00	0	2,444	0.00%
2022/03/21	20	42.35	0	0.00	41.60	20	1,999	1.00%
2022/03/16	0	0.00	6	41.20	41.30	-6	1,887	-0.32%
2022/01/24	1	37.75	0	0.00	37.75	1	1,571	0.06%
2022/01/21	1	39.05	0	0.00	39.05	1	1,548	0.06%
2022/01/20	1	39.90	0	0.00	39.70	1	1,541	0.06%
2022/01/19	1	40.20	1	39.60	40.20	0	1,525	0.00%
2022/01/18	1	41.90	0	0.00	40.20	1	1,507	0.07%
2022/01/17	1	40.25	0	0.00	40.25	1	1,338	0.07%
2022/01/14	1	41.30	0	0.00	39.80	1	1,299	0.08%
2022/01/12	0	0.00	3	42.92	43.55	-3	888	-0.34%
2022/01/11	3	39.60	1	39.60	39.60	2	556	0.36%
2022/01/07	0	0.00	5	36.40	36.15	-5	461	-1.08%
2021/11/16	1	36.20	0	0.00	35.70	1	621	0.16%
2021/11/02	1	38.20	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	1	37.80	38.00	-1	681	-0.15%
2021/10/26	2	36.08	0	0.00	37.00	2	688	0.29%
2021/10/15	0	0.00	2	35.53	35.60	-2	812	-0.25%
2021/10/14	1	34.65	1	34.85	34.90	0	828	0.00%
2021/10/13	0	0.00	1	35.30	35.30	-1	860	-0.12%
2021/10/12	1	36.05	1	36.30	36.05	0	874	0.00%
2021/10/08	3	37.05	0	0.00	36.70	3	885	0.34%
2021/09/13	0	0.00	1	36.90	36.95	-1	935	-0.11%
2021/09/10	0	0.00	1	36.40	36.45	-1	943	-0.11%
2021/09/08	2	35.78	3	35.32	35.30	-1	953	-0.10%
2021/09/07	0	0.00	1	36.40	36.25	-1	952	-0.10%
2021/09/06	6	37.00	2	36.70	36.70	4	957	0.42%
2021/09/03	1	37.50	1	37.75	37.50	0	961	0.00%
2021/08/26	0	0.00	6	38.14	38.05	-6	988	-0.61%
2021/08/24	2	37.50	2	37.30	37.90	0	987	0.00%
2021/08/23	0	0.00	1	37.80	38.00	-1	988	-0.10%
2021/08/20	0	0.00	2	36.40	37.25	-2	990	-0.20%
2021/08/19	11	36.56	7	36.25	36.15	4	986	0.41%
2021/08/18	7	37.06	8	37.41	37.90	-1	978	-0.10%
2021/08/16	2	38.60	1	38.30	38.30	1	980	0.10%
2021/08/13	5	39.25	7	39.26	39.90	-2	977	-0.20%
2021/08/12	2	40.08	0	0.00	40.00	2	980	0.20%
2021/08/11	3	39.88	0	0.00	40.45	3	995	0.30%
2021/08/03	0	0.00	1	43.45	43.15	-1	1,265	-0.08%
2021/08/02	1	43.10	0	0.00	43.10	1	1,409	0.07%
2021/07/29	0	0.00	2	44.55	44.55	-2	1,634	-0.12%
2021/07/27	0	0.00	1	47.40	46.55	-1	1,679	-0.06%
2021/07/23	1	46.30	0	0.00	46.30	1	1,731	0.06%
2021/07/22	2	45.88	0	0.00	45.65	2	1,791	0.11%
2021/07/14	0	0.00	0.1	43.50	43.85	-0.1	1,905	0.00%
2021/07/13	0.1	45.00	0	0.00	44.30	0.1	1,937	0.00%
2021/06/24	0	0.00	1	43.10	43.05	-1	2,398	-0.04%
2021/06/22	1	42.40	0	0.00	42.20	1	2,405	0.04%
2021/05/17	0	0.00	4	37.56	39.00	-4	2,709	-0.15%
2021/05/13	2	39.50	0	0.00	40.00	2	2,662	0.08%
2021/05/12	0	0.00	15	40.97	41.10	-15	2,689	-0.56%
2021/05/10	2	50.20	0	0.00	49.50	2	2,569	0.08%
2021/05/07	5	49.34	0	0.00	49.35	5	2,461	0.20%
2021/05/06	10	49.77	10	50.10	50.10	0	2,299	0.00%
2021/05/04	0	0.00	1	49.90	46.35	-1	2,230	-0.04%
2021/04/29	5	50.68	0	0.00	51.10	5	2,193	0.23%
2021/04/28	3	51.30	0	0.00	51.30	3	2,155	0.14%
2021/04/26	5	49.64	8	49.50	49.80	-3	2,082	-0.14%
2021/04/23	0	0.00	5	48.85	48.20	-5	2,083	-0.24%
2021/04/19	1	50.40	0	0.00	50.50	1	2,043	0.05%
2021/04/16	3	49.73	10	49.50	49.95	-7	2,002	-0.35%
2021/04/15	14	51.01	0	0.00	50.20	14	1,992	0.70%
2021/04/14	5	47.50	6	48.70	49.00	-1	1,921	-0.05%
2021/04/13	6	50.00	0	0.00	48.65	6	1,913	0.31%
2021/04/09	0	0.00	1	49.20	50.20	-1	1,857	-0.05%
2021/04/08	4	47.53	1	48.40	48.45	3	1,754	0.17%
2021/04/01	5	46.10	0	0.00	46.90	5	1,711	0.29%
2021/03/09	2	46.00	0	0.00	45.50	2	2,327	0.09%
2021/03/05	0	0.00	4	44.35	45.60	-4	2,524	-0.16%
2021/03/04	0	0.00	9	46.02	45.25	-9	2,594	-0.35%
2021/03/03	10	46.10	3	46.40	46.40	7	2,729	0.26%
2021/02/24	2	44.40	0	0.00	44.40	2	3,054	0.07%
2021/02/23	3	45.27	0	0.00	45.35	3	3,069	0.10%
2021/02/17	0	0.00	2	43.60	43.85	-2	3,189	-0.06%
2021/02/05	1	42.20	0	0.00	42.10	1	3,201	0.03%
2021/02/04	0	0.00	3	42.32	42.40	-3	3,260	-0.09%
2021/02/03	3	41.05	0	0.00	41.35	3	3,354	0.09%
2021/02/01	2	41.45	0	0.00	41.65	2	3,400	0.06%
2021/01/25	2	45.35	0	0.00	45.35	2	3,710	0.05%
2021/01/22	1	43.80	1	44.10	43.90	0	3,748	0.00%
2021/01/21	0	0.00	1	43.15	42.55	-1	3,812	-0.03%
2021/01/20	1	42.50	0	0.00	42.40	1	4,147	0.02%
2021/01/19	2	45.70	0	0.00	45.10	2	4,195	0.05%
2021/01/18	0	0.00	2	43.25	45.50	-2	4,295	-0.05%
2021/01/15	0	0.00	1	45.60	44.80	-1	4,681	-0.02%
2021/01/13	1	47.10	0	0.00	47.30	1	4,769	0.02%
2021/01/08	1	47.15	25	48.10	48.50	-24	4,982	-0.48%
2021/01/07	25	47.80	0	0.00	47.80	25	5,141	0.49%
2021/01/04	3	49.25	0	0.00	49.00	3	5,917	0.05%
2020/12/31	2	49.00	0	0.00	49.70	2	5,941	0.03%
2020/12/28	3	49.60	0	0.00	49.25	3	6,239	0.05%
2020/12/22	1	49.90	0	0.00	48.45	1	6,478	0.02%
2020/12/21	1	49.90	1	49.90	50.00	0	6,504	0.00%
2020/12/18	1	50.60	0	0.00	50.50	1	6,545	0.02%
2020/12/14	1	52.20	0	0.00	52.40	1	6,751	0.01%
2020/12/10	1	54.60	1	55.70	53.90	0	6,857	0.00%
2020/12/08	1	54.80	0	0.00	55.00	1	7,502	0.01%
2020/12/07	1	53.60	2	52.95	53.90	-1	7,652	-0.01%
2020/12/03	1.2	53.87	0	0.00	53.70	1.2	7,727	0.02%
2020/12/02	1	57.00	3	54.77	53.90	-2	7,876	-0.03%
2020/11/30	0	0.00	1	54.00	53.30	-1	7,838	-0.01%
2020/11/27	4	52.78	1	54.40	52.90	3	7,803	0.04%
2020/11/26	2	52.85	0	0.00	52.60	2	7,738	0.03%
2020/11/25	2	52.85	5	53.04	52.00	-3	7,863	-0.04%
2020/11/23	1	50.30	0	0.00	50.60	1	7,686	0.01%
2020/11/19	5	51.50	5	51.00	51.00	0	7,782	0.00%
2020/11/13	0	0.00	1	49.10	49.05	-1	8,049	-0.01%
2020/11/12	3	48.20	0	0.00	48.40	3	8,314	0.04%
2020/11/05	0	0.00	2	52.60	51.40	-2	8,393	-0.02%
2020/11/04	0	0.00	1	50.50	50.50	-1	8,302	-0.01%
2020/10/28	5	54.10	4	52.98	52.10	1	8,190	0.01%
2020/10/27	2	52.75	2	52.45	51.80	0	7,870	0.00%
2020/10/26	0	0.00	2	52.40	52.50	-2	7,864	-0.03%
2020/10/23	4	52.70	4	53.55	53.00	0	7,845	0.00%
2020/10/21	2	50.60	0	0.00	50.40	2	7,581	0.03%
2020/10/15	2	51.00	2	51.25	51.60	0	7,916	0.00%
2020/10/14	1	53.20	2	51.70	51.00	-1	7,792	-0.01%
2020/10/13	8	50.14	0	0.00	49.35	8	7,746	0.10%
2020/10/12	13	50.07	19	49.81	50.80	-6	7,563	-0.08%
2020/10/08	0	0.00	1	46.30	46.60	-1	7,282	-0.01%
2020/10/06	2	46.25	0	0.00	46.30	2	7,224	0.03%
2020/09/24	0	0.00	1	43.60	43.45	-1	6,989	-0.01%
2020/09/23	20	43.96	20	43.78	44.15	0	6,934	0.00%
2020/09/22	1	45.00	0	0.00	44.60	1	6,907	0.01%
2020/09/21	1	45.35	1	45.75	46.05	0	6,841	0.00%
2020/09/18	2	45.20	0	0.00	44.90	2	6,729	0.03%
2020/09/17	30	44.89	30	45.00	45.05	0	6,685	0.00%
2020/09/16	2	45.00	0	0.00	45.00	2	6,619	0.03%
2020/09/11	24	46.47	31	48.07	46.65	-7	6,258	-0.11%
2020/09/10	2	44.48	3	45.37	44.90	-1	5,723	-0.02%
2020/09/07	9	43.06	9	43.25	42.05	0	5,442	0.00%
2020/09/02	1	39.90	1	40.50	40.65	0	5,047	0.00%
2020/09/01	4	40.16	2	40.18	39.65	2	4,992	0.04%
2020/08/31	2	39.00	3	40.00	40.80	-1	4,905	-0.02%
2020/08/28	1	38.70	0	0.00	38.70	1	4,688	0.02%
2020/08/25	1	38.00	0	0.00	38.00	1	4,514	0.02%
2020/08/21	1	36.20	1	38.10	37.55	0	4,316	0.00%
2020/08/20	1	36.00	3	35.85	35.90	-2	4,217	-0.05%
2020/08/19	1	39.00	1	39.75	38.20	0	4,097	0.00%
2020/08/18	9	39.33	4	39.26	39.05	5	3,997	0.13%
2020/08/17	4	37.64	8	37.13	38.30	-4	3,711	-0.11%
2020/08/14	2	34.95	7	34.79	34.85	-5	3,452	-0.14%
2020/08/13	2	34.30	0	0.00	33.75	2	3,379	0.06%
2020/08/10	3	35.00	0	0.00	35.10	3	3,314	0.09%
2020/08/05	0	0.00	6	34.25	33.95	-6	3,113	-0.19%
2020/08/04	6	34.05	0	0.00	34.20	6	3,087	0.19%
2020/08/03	6	34.15	6	33.83	33.80	0	3,073	0.00%
2020/07/31	0	0.00	0.1	33.60	33.60	-0.1	3,042	0.00%
2020/07/30	0	0.00	1	35.00	33.85	-1	3,059	-0.03%
2020/07/29	2.1	35.01	0	0.00	34.75	2.1	3,051	0.07%
2020/07/28	0	0.00	8	33.45	33.30	-8	2,964	-0.27%
2020/07/27	1	33.15	0	0.00	32.95	1	2,874	0.03%
2020/07/24	0	0.00	12	36.30	36.60	-12	2,756	-0.44%
2020/07/23	26	37.47	2	36.25	36.25	24	2,645	0.91%
2020/07/21	0	0.00	1	33.15	33.30	-1	2,134	-0.05%
2020/07/20	0	0.00	2	32.58	32.70	-2	2,083	-0.10%
2020/07/17	10	32.40	9	32.82	32.00	1	2,019	0.05%
2020/07/16	2	31.25	2	31.58	31.65	0	1,780	0.00%
2020/07/15	3	31.82	10	32.60	31.00	-7	1,749	-0.40%
2020/07/13	3	31.00	1	31.20	31.10	2	1,613	0.12%
2020/07/10	13	31.40	1	31.55	31.55	12	1,556	0.77%
2020/07/09	0	0.00	30	30.40	30.55	-30	1,451	-2.07%
2020/07/07	0	0.00	6	29.25	29.55	-6	1,309	-0.46%
2020/07/06	6	29.10	7	28.82	29.15	-1	1,274	-0.08%
2020/06/30	0	0.00	10	28.23	27.95	-10	1,191	-0.84%
2020/06/29	6	27.46	0	0.00	27.35	6	1,185	0.51%
2020/06/24	0	0.00	5	27.60	27.70	-5	1,174	-0.43%
2020/06/23	5	27.60	0	0.00	27.60	5	1,183	0.42%
2020/06/22	1	27.95	0	0.00	27.90	1	1,180	0.08%
2020/06/16	1	28.70	4	28.64	29.00	-3	1,101	-0.27%
2020/06/15	0	0.00	10	27.33	27.80	-10	1,033	-0.97%
2020/06/12	9	25.98	0	0.00	26.45	9	977	0.92%
2020/06/11	2	26.90	5	27.58	26.80	-3	981	-0.31%
2020/06/08	0	0.00	1	26.85	26.85	-1	1,024	-0.10%
2020/06/05	0	0.00	4	26.85	26.85	-4	1,033	-0.39%
2020/06/03	0	0.00	1	26.55	26.15	-1	1,060	-0.09%
2020/06/02	6	26.01	0	0.00	25.90	6	1,060	0.57%
2020/05/29	0	0.00	2	26.58	26.45	-2	1,073	-0.19%
2020/05/28	2	25.80	6	26.43	25.90	-4	1,067	-0.37%
2020/05/27	0	0.00	1	25.85	25.80	-1	1,072	-0.09%
2020/05/25	2	25.10	0	0.00	25.10	2	1,093	0.18%
2020/05/22	7	25.68	0	0.00	25.50	7	1,091	0.64%
2020/05/15	7	26.36	0	0.00	25.90	7	1,109	0.63%
2020/05/07	0	0.00	4	27.98	28.15	-4	1,206	-0.33%
2020/05/06	0	0.00	1	28.60	28.10	-1	1,231	-0.08%
2020/05/05	0	0.00	5	27.53	28.45	-5	1,307	-0.38%
2020/05/04	0	0.00	1	25.95	26.00	-1	1,256	-0.08%
2020/04/29	0	0.00	3	25.65	25.55	-3	1,276	-0.24%
2020/04/21	2	24.35	1	24.25	24.25	1	1,387	0.07%
2020/04/20	1	25.20	0	0.00	25.15	1	1,378	0.07%
2020/04/16	2	25.75	0	0.00	25.70	2	1,404	0.14%
2020/04/15	1	25.85	0	0.00	25.95	1	1,404	0.07%
2020/04/06	0	0.00	10	25.25	25.35	-10	1,397	-0.72%
2020/03/31	0	0.00	1	24.70	24.30	-1	1,387	-0.07%
2020/03/30	0	0.00	2	23.73	24.15	-2	1,390	-0.14%
2020/03/26	0	0.00	3	23.82	23.80	-3	1,383	-0.22%
2020/03/25	0	0.00	3	23.45	23.60	-3	1,383	-0.22%
2020/03/24	3	22.20	0	0.00	22.60	3	1,392	0.22%
2020/03/20	1	21.25	0	0.00	21.40	1	1,446	0.07%
2020/03/19	5	20.00	0	0.00	19.95	5	1,439	0.35%
2020/03/18	3	22.70	0	0.00	22.15	3	1,414	0.21%
2020/03/16	5	24.30	0	0.00	24.20	5	1,413	0.35%
2020/03/13	2	24.93	0	0.00	25.40	2	1,393	0.14%
2020/03/12	6	28.30	1	28.60	27.55	5	1,365	0.37%
2020/03/11	5	29.61	3	30.17	29.45	2	1,331	0.15%
2020/03/10	4	29.48	1	30.20	30.25	3	1,312	0.23%
2020/03/09	0	0.00	1	30.85	30.35	-1	1,290	-0.08%
2020/03/05	0	0.00	1	30.75	30.70	-1	1,266	-0.08%
2020/03/04	0	0.00	1	30.55	30.50	-1	1,262	-0.08%
2020/03/02	3	28.58	4	29.41	29.60	-1	1,264	-0.08%
2020/02/27	5	29.69	0	0.00	29.15	5	1,276	0.39%
2020/02/26	0	0.00	4	30.34	30.35	-4	1,272	-0.31%
2020/02/25	2	29.20	2	29.73	29.75	0	1,260	0.00%
2020/02/19	1	30.50	0	0.00	30.40	1	1,225	0.08%
2020/02/13	2	30.90	0	0.00	30.80	2	1,228	0.16%
2020/02/12	1	31.40	1	32.40	31.40	0	1,204	0.00%
2020/02/11	0	0.00	5	31.33	31.35	-5	1,153	-0.43%
2020/02/07	0	0.00	2	31.28	31.35	-2	1,088	-0.18%
2020/02/06	7	31.07	4	31.36	30.95	3	1,051	0.29%
2020/02/05	3	29.68	3	30.10	30.05	0	920	0.00%
2020/02/04	0	0.00	3	30.50	30.25	-3	896	-0.33%
2020/02/03	1	29.15	0	0.00	29.20	1	859	0.12%
2020/01/31	1	29.65	0	0.00	30.00	1	844	0.12%
2020/01/30	6	28.86	5	29.56	29.00	1	821	0.12%
2020/01/20	0	0.00	3	30.22	30.35	-3	785	-0.38%
2020/01/17	0	0.00	3	29.67	29.30	-3	731	-0.41%
2020/01/15	2	28.55	0	0.00	28.35	2	690	0.29%
2020/01/13	0	0.00	1	29.55	28.80	-1	701	-0.14%
2020/01/10	0	0.00	2	29.15	28.75	-2	688	-0.29%
2020/01/08	3	27.63	0	0.00	27.60	3	664	0.45%
2020/01/07	3	28.02	0	0.00	28.05	3	678	0.44%
2019/12/25	2	28.88	0	0.00	29.00	2	640	0.31%
2019/12/18	2	30.20	2	29.90	30.15	0	618	0.00%
2019/12/17	0	0.00	1	29.60	29.40	-1	564	-0.18%
2019/12/11	5	29.00	6	29.38	29.10	-1	544	-0.18%
2019/12/10	1	28.45	0	0.00	28.60	1	523	0.19%
2019/12/04	0	0.00	1	27.70	27.80	-1	537	-0.19%
2019/12/03	0	0.00	1	27.95	28.25	-1	534	-0.19%
2019/11/26	0	0.00	1	28.20	28.20	-1	488	-0.20%
2019/11/25	0	0.00	2	27.90	27.55	-2	463	-0.43%
2019/11/20	0	0.00	4	27.24	27.15	-4	451	-0.89%
2019/11/19	0	0.00	6	26.62	26.75	-6	448	-1.34%
2019/11/15	4	26.89	3	27.35	26.50	1	466	0.21%
2019/11/14	0	0.00	14	26.53	26.65	-14	448	-3.12%
2019/11/13	1	26.30	5	26.29	26.15	-4	442	-0.90%
2019/11/08	2	25.55	0	0.00	25.65	2	473	0.42%
2019/11/07	1	25.65	6	25.98	25.65	-5	482	-1.04%
2019/11/06	1	25.35	0	0.00	25.45	1	487	0.21%
2019/10/30	0	0.00	3	25.85	25.70	-3	592	-0.51%
2019/10/18	3	25.43	0	0.00	25.30	3	757	0.40%
2019/10/15	6	25.45	10	25.79	25.95	-4	881	-0.45%
2019/10/09	0	0.00	1	25.90	25.95	-1	898	-0.11%
2019/10/04	1	25.85	0	0.00	25.70	1	986	0.10%
2019/10/03	3	25.85	0	0.00	25.85	3	995	0.30%
2019/10/01	0	0.00	1	25.90	26.00	-1	1,015	-0.10%
2019/09/26	2	25.60	2	26.10	25.80	0	1,056	0.00%
2019/09/25	0	0.00	1	26.25	26.00	-1	1,055	-0.09%
2019/09/24	0	0.00	3	26.35	26.00	-3	1,058	-0.28%
2019/09/23	3	26.00	3	25.87	26.00	0	1,075	0.00%
2019/09/20	2	25.45	2	25.85	25.45	0	1,074	0.00%
2019/09/18	0	0.00	2	24.95	24.80	-2	1,067	-0.19%
2019/09/12	0	0.00	2	24.55	24.50	-2	1,096	-0.18%
2019/09/11	0	0.00	17	24.71	24.60	-17	1,108	-1.53%
2019/09/06	10	23.79	4	24.68	24.60	6	1,216	0.49%
2019/09/04	0	0.00	8	23.64	23.60	-8	1,261	-0.63%
2019/09/03	0	0.00	1	23.70	23.55	-1	1,293	-0.08%
2019/08/30	11	23.33	4	23.30	23.30	7	1,479	0.47%
2019/08/29	0	0.00	4	23.30	23.15	-4	1,578	-0.25%
2019/08/28	0	0.00	1	23.60	23.30	-1	1,582	-0.06%
2019/08/21	0	0.00	11	23.35	23.40	-11	1,570	-0.70%
2019/08/14	9	22.75	6	22.33	22.30	3	1,525	0.20%
2019/08/13	1	23.05	0	0.00	23.00	1	1,514	0.07%
2019/08/12	0	0.00	3	23.30	23.25	-3	1,509	-0.20%
2019/08/08	1	23.35	3	23.37	23.40	-2	1,502	-0.13%
2019/08/06	4	22.90	3	23.00	23.05	1	1,486	0.07%
2019/08/05	1	23.70	1	23.70	23.70	0	1,466	0.00%
2019/08/02	9	23.92	0	0.00	24.15	9	1,447	0.62%
2019/08/01	3	25.30	13	25.31	25.15	-10	1,414	-0.71%
2019/07/31	12	25.71	11	25.50	25.50	1	1,394	0.07%
2019/07/30	9	26.32	0	0.00	25.90	9	1,371	0.66%
2019/07/29	13	27.15	0	0.00	26.85	13	1,326	0.98%
2019/07/25	6	27.47	0	0.00	27.40	6	1,300	0.46%
2019/07/24	7	27.61	0	0.00	27.50	7	1,286	0.54%
2019/07/23	18	28.08	7	27.79	27.70	11	1,277	0.86%
2019/07/22	20	28.76	1	28.55	28.55	19	1,253	1.52%
2019/07/19	1	28.90	0	0.00	28.90	1	1,208	0.08%
2019/07/18	0	0.00	1	28.15	27.65	-1	1,142	-0.09%
2019/07/16	7	27.26	0	0.00	27.80	7	1,087	0.64%
2019/07/15	5	27.11	2	27.00	27.30	3	1,072	0.28%
2019/07/12	44	27.98	1	28.45	27.60	43	1,053	4.08%
2019/07/11	3	27.20	2	27.25	27.30	1	999	0.10%
2019/07/10	7	27.10	0	0.00	26.40	7	979	0.71%
2019/07/09	0	0.00	1	27.20	27.05	-1	973	-0.10%
2019/07/08	2	27.00	0	0.00	26.80	2	963	0.21%
2019/07/04	3	27.13	3	26.98	26.85	0	947	0.00%
2019/06/28	1	25.70	0	0.00	25.55	1	888	0.11%
2019/06/25	2	25.95	0	0.00	25.80	2	872	0.23%
2019/06/21	1	25.75	0	0.00	25.75	1	861	0.12%
2019/06/18	1	26.35	0	0.00	26.45	1	840	0.12%
2019/06/17	0	0.00	10	25.73	25.50	-10	786	-1.27%
2019/06/13	2	26.70	0	0.00	27.10	2	749	0.27%
2019/06/12	2	26.70	1	27.45	27.00	1	736	0.14%
2019/06/11	2	26.80	0	0.00	26.85	2	686	0.29%
2019/06/10	1	27.20	1	26.75	27.35	0	653	0.00%
2019/06/06	10	26.77	15	26.66	27.00	-5	582	-0.86%
2019/06/05	7	25.46	3	24.17	25.90	4	464	0.86%
2019/05/28	3	23.60	0	0.00	23.40	3	357	0.84%
2019/05/21	0	0.00	2	23.00	22.80	-2	351	-0.57%
2019/05/20	0	0.00	5	23.04	22.90	-5	353	-1.42%
2019/05/17	3	22.35	0	0.00	22.45	3	342	0.88%
2019/05/16	7	22.34	0	0.00	22.25	7	340	2.06%
2019/05/13	0	0.00	7	21.60	21.65	-7	344	-2.03%
2019/05/10	0	0.00	5	21.25	21.15	-5	353	-1.41%
2019/05/09	3	20.90	3	21.05	21.05	0	357	0.00%
2019/05/08	7	20.91	2	21.20	21.05	5	383	1.30%
2019/05/03	0	0.00	2	21.60	21.60	-2	420	-0.48%
2019/05/02	0	0.00	5	21.42	21.55	-5	449	-1.11%
2019/04/17	5	21.90	5	21.95	21.90	0	465	0.00%
2019/04/11	0	0.00	5	22.65	22.65	-5	451	-1.11%
2019/04/10	0	0.00	5	23.25	23.15	-5	445	-1.12%
2019/04/08	0	0.00	3	23.60	23.35	-3	440	-0.68%
2019/04/02	0	0.00	3	23.45	23.70	-3	437	-0.69%
2019/04/01	0	0.00	9	23.98	23.70	-9	437	-2.06%
2019/03/29	0	0.00	26	24.03	24.05	-26	448	-5.80%
2019/03/27	6	23.55	0	0.00	23.55	6	429	1.40%
2019/03/26	7	23.53	5	23.30	23.50	2	426	0.47%
2019/03/25	0	0.00	2	23.58	23.30	-2	421	-0.47%
2019/03/22	1	23.00	0	0.00	23.05	1	409	0.24%
2019/03/19	1	23.55	2	23.48	23.30	-1	390	-0.26%
2019/03/18	5	23.10	0	0.00	23.25	5	383	1.30%
2019/03/08	2	22.00	0	0.00	22.20	2	371	0.54%
2019/03/07	0	0.00	2	22.50	22.25	-2	373	-0.54%
2019/02/22	1	22.00	0	0.00	22.00	1	369	0.27%
2019/02/21	6	21.83	0	0.00	21.90	6	370	1.62%
2019/02/11	1	22.05	1	22.80	22.40	0	353	0.00%
2019/01/28	9	21.03	0	0.00	21.50	9	316	2.84%
2019/01/24	50	21.30	52	21.02	20.80	-2	308	-0.65%
2019/01/23	0	0.00	2	20.90	21.00	-2	290	-0.69%
2019/01/22	10	20.60	29	20.22	20.70	-19	261	-7.25%
2019/01/10	5	19.25	0	0.00	19.15	5	277	1.80%
2019/01/04	5	18.25	0	0.00	18.50	5	301	1.66%
2019/01/03	0	0.00	4	18.54	18.50	-4	325	-1.23%
2018/12/26	1	19.00	0	0.00	18.50	1	397	0.25%
2018/12/22	28	19.49	5	19.20	19.35	23	535	4.30%
2018/12/11	5	18.45	0	0.00	18.40	5	1,093	0.46%
2018/11/29	7	19.08	0	0.00	19.00	7	1,155	0.61%
2018/11/27	2	18.90	0	0.00	18.85	2	1,155	0.17%
2018/11/20	0	0.00	3	19.00	19.00	-3	1,155	-0.26%
2018/11/15	3	18.35	0	0.00	18.35	3	1,170	0.26%
2018/11/14	5	18.70	0	0.00	18.60	5	1,173	0.43%
2018/11/13	5	18.00	0	0.00	18.15	5	1,172	0.43%
2018/11/02	0	0.00	5	18.45	18.40	-5	1,201	-0.42%
2018/11/01	0	0.00	2	18.00	18.00	-2	1,204	-0.17%
2018/10/31	0	0.00	3	17.80	17.85	-3	1,218	-0.25%
2018/10/25	5	17.41	0	0.00	17.05	5	1,220	0.41%
2018/10/11	2	19.40	0	0.00	19.40	2	1,182	0.17%
2018/10/08	3	22.30	0	0.00	22.25	3	1,148	0.26%
2018/10/05	2	23.00	0	0.00	22.50	2	1,139	0.18%
2018/10/03	4	24.03	0	0.00	23.80	4	1,100	0.36%
2018/10/02	1	24.55	1	25.40	24.30	0	1,080	0.00%
2018/09/26	1	23.90	16	24.60	24.05	-15	951	-1.58%
2018/09/25	4	24.99	3	25.18	24.75	1	913	0.11%
2018/09/20	15	25.02	0	0.00	24.45	15	809	1.85%
2018/09/19	1	24.50	0	0.00	25.20	1	799	0.13%
2018/09/18	0	0.00	4	23.41	24.50	-4	735	-0.54%
2018/08/14	0	0.00	5	21.75	21.70	-5	907	-0.55%
2018/08/13	5	21.65	0	0.00	21.65	5	915	0.55%
2018/07/30	0	0.00	5	22.37	22.15	-5	1,169	-0.43%
2018/07/26	0	0.00	2	21.90	21.75	-2	1,256	-0.16%
2018/07/17	4	22.13	0	0.00	21.90	4	2,217	0.18%
2018/07/16	0	0.00	2	22.70	22.40	-2	2,632	-0.08%
2018/07/10	0	0.00	4	22.28	22.10	-4	3,067	-0.13%
2018/07/05	2	21.55	0	0.00	21.50	2	3,427	0.06%
2018/07/04	2	21.55	8	21.90	22.20	-6	3,707	-0.16%
2018/07/03	7	22.17	0	0.00	21.80	7	3,915	0.18%
2018/07/02	1	22.65	0	0.00	22.65	1	4,159	0.02%
2018/06/29	0	0.00	1	23.75	23.00	-1	4,224	-0.02%
2018/06/28	0	0.00	1	22.85	23.25	-1	4,320	-0.02%
2018/06/27	0	0.00	4	22.86	23.55	-4	4,753	-0.08%
2018/06/26	6	21.27	0	0.00	21.45	6	4,854	0.12%
2018/06/25	0	0.00	6	21.90	21.90	-6	4,978	-0.12%
2018/06/20	0	0.00	5	22.70	22.60	-5	5,084	-0.10%
2018/06/19	6	22.88	32	23.17	22.65	-26	5,079	-0.51%
2018/06/15	0	0.00	13	22.60	22.50	-13	5,047	-0.26%
2018/06/14	55	22.93	26	23.33	22.45	29	5,042	0.58%
2018/06/13	29	23.15	2	23.40	23.10	27	5,007	0.54%
2018/06/11	0	0.00	1	22.80	22.80	-1	4,911	-0.02%
2018/06/06	1	22.35	0	0.00	22.45	1	4,905	0.02%
2018/06/05	1	22.45	0	0.00	22.40	1	4,898	0.02%
2018/06/01	0	0.00	1	22.90	22.85	-1	4,886	-0.02%
2018/05/31	0	0.00	1	22.60	22.25	-1	4,872	-0.02%
2018/05/30	3	22.58	0	0.00	22.45	3	4,870	0.06%
2018/05/18	0	0.00	3	24.25	23.80	-3	4,807	-0.06%
2018/05/17	0	0.00	2	24.50	24.05	-2	4,798	-0.04%
2018/05/09	1	25.35	0	0.00	24.80	1	4,674	0.02%
2018/05/04	0	0.00	1	24.80	24.70	-1	4,565	-0.02%
2018/05/03	0	0.00	1	24.75	24.95	-1	4,544	-0.02%
2018/05/02	3	24.67	2	25.90	24.30	1	4,481	0.02%
2018/04/30	2	27.60	27	27.23	26.85	-25	4,346	-0.58%
2018/04/27	27	27.14	2	27.15	27.30	25	4,245	0.59%
2018/04/26	4	27.48	4	27.08	26.60	0	4,166	0.00%
2018/04/25	2	28.85	4	28.24	29.10	-2	3,994	-0.05%
2018/04/24	1	27.55	3	28.12	27.55	-2	3,885	-0.05%
2018/04/23	2	29.40	1	29.95	29.10	1	3,793	0.03%
2018/04/20	28	28.39	35	28.55	29.10	-7	3,688	-0.19%
2018/04/19	9	27.39	8	27.68	27.50	1	3,280	0.03%
2018/04/18	2	25.68	7	26.51	26.40	-5	3,153	-0.16%
2018/04/17	3	25.57	4	25.89	25.30	-1	3,110	-0.03%
2018/04/16	5	25.87	29	26.16	26.20	-24	3,050	-0.79%
2018/04/13	27	25.27	9	25.39	25.20	18	2,966	0.61%
2018/04/12	13	26.46	10	26.20	25.90	3	2,973	0.10%
2018/04/11	55	26.86	48	27.02	27.20	7	2,905	0.24%
2018/04/10	8	30.95	0	0.00	28.35	8	2,720	0.29%
2018/04/09	2	30.10	4	31.00	31.45	-2	2,444	-0.08%
2018/04/03	0	0.00	3	27.43	28.60	-3	2,245	-0.13%
2018/03/31	5	26.27	1	26.10	25.85	4	1,987	0.20%
2018/03/30	7	26.26	12	26.66	26.15	-5	1,867	-0.27%
2018/03/29	5	24.81	0	0.00	25.40	5	1,408	0.35%
2018/03/27	5	23.55	0	0.00	23.55	5	1,109	0.45%
2018/02/12	1	20.50	1	20.70	20.70	0	1,130	0.00%
2018/01/16	0	0.00	4	22.93	22.30	-4	1,182	-0.34%
2018/01/11	0	0.00	1	22.35	21.85	-1	1,082	-0.09%
2018/01/09	1	21.85	2	22.05	22.10	-1	1,032	-0.10%
2018/01/08	1	22.15	0	0.00	22.10	1	1,029	0.10%