中華 (2204)-新光-高雄券商分點個股進出

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

中華

(2204)

可現股當沖

股價
84.9
漲跌
▲4.4
漲幅
+5.47%
成交量
59,775張
產業
上市汽車類股
324人加入追蹤

立即追蹤
本地時間:14:30

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

中華 (2204)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	78.8	83.89	108.1	84.74	84.90	-29.3	4,073	-0.72%	大賣/
2024/11/20	16	77.33	29.3	78.64	80.50	-13.3	3,105	-0.43%
2024/11/19	0.5	73.96	22	73.38	73.20	-21.5	2,955	-0.73%
2024/11/18	9	75.21	5.2	75.33	74.20	3.8	2,913	0.13%
2024/11/15	6.4	76.57	11	75.10	77.70	-4.6	2,862	-0.16%
2024/11/14	2	72.90	6.6	73.36	72.40	-4.6	2,745	-0.17%
2024/11/13	2.5	72.50	0	0.00	73.70	2.5	2,699	0.09%
2024/11/08	0	0.00	2	70.48	70.50	-2	2,627	-0.08%
2024/11/07	2	70.80	6	70.60	71.10	-4	2,647	-0.15%
2024/11/06	1	70.80	2.1	71.30	69.90	-1.1	2,643	-0.04%
2024/11/04	0	70.20	0	0.00	70.20	0	2,735	0.00%
2024/11/01	1	70.80	1	71.20	71.20	0	2,812	0.00%
2024/10/30	1	68.70	0	0.00	68.90	1	2,914	0.03%
2024/10/28	2	68.00	5	68.80	69.50	-3	3,305	-0.09%
2024/10/25	2	68.10	2	68.90	68.20	0	3,284	0.00%
2024/10/24	4	67.72	6	67.70	67.20	-2	3,260	-0.06%
2024/10/23	0.1	69.00	0	0.00	68.70	0.1	3,254	0.00%
2024/10/22	1	69.30	1	69.00	69.10	0	3,311	0.00%
2024/10/21	2	69.50	0	0.00	69.10	2	3,378	0.06%
2024/10/17	10	70.30	5	70.56	70.20	5	3,518	0.14%
2024/10/16	1	69.30	0	0.00	69.50	1	3,578	0.03%
2024/10/15	7	69.36	0	0.00	68.80	7	3,616	0.19%
2024/10/14	0	0.00	1	69.50	69.50	-1	3,693	-0.03%
2024/10/11	3	69.30	2	69.90	69.60	1	3,730	0.03%
2024/10/09	2.1	69.24	0	0.00	68.80	2.1	3,798	0.06%
2024/10/08	4	70.28	2	72.00	70.00	2	3,812	0.05%
2024/10/07	0	72.40	0	0.00	72.40	0	3,801	0.00%
2024/10/04	3	71.60	2	72.35	71.70	1	3,826	0.03%
2024/10/01	6	72.70	2	73.20	72.70	4	3,826	0.10%
2024/09/30	12	73.77	5	73.32	73.80	7	3,834	0.18%
2024/09/27	1	72.30	14	71.43	73.00	-13	3,844	-0.34%
2024/09/26	0	0.00	1	71.50	70.50	-1	3,868	-0.03%
2024/09/25	0	0.00	5.1	70.90	71.00	-5.1	3,881	-0.13%
2024/09/24	1	70.60	1	70.10	70.10	0	3,887	0.00%
2024/09/23	2	70.70	0	0.00	70.70	2	3,889	0.05%
2024/09/19	0.1	70.50	1	69.80	70.50	-1	3,887	-0.02%
2024/09/18	0.1	70.00	0	0.00	69.40	0.1	3,895	0.00%
2024/09/16	0.1	70.61	0	0.00	69.80	0.1	3,866	0.00%
2024/09/13	6	68.80	0	0.00	69.80	6	3,849	0.16%
2024/09/12	0	0.00	1	68.60	69.30	-1	3,878	-0.03%
2024/09/11	4	68.18	1.6	68.50	67.80	2.4	3,856	0.06%
2024/09/10	17	70.04	1	70.10	69.10	16	3,851	0.42%
2024/09/09	10	70.29	3	70.27	71.10	7	3,863	0.18%
2024/09/06	21.3	70.59	1	70.80	71.40	20.3	3,882	0.52%
2024/09/05	3.1	71.38	3	72.76	71.20	0.1	3,879	0.00%
2024/09/04	6.2	71.69	0	0.00	70.80	6.2	3,904	0.16%
2024/09/03	6	76.73	1.1	75.93	75.90	5	3,843	0.13%
2024/09/02	3	78.20	6.3	79.22	77.80	-3.3	3,806	-0.09%
2024/08/30	15.4	78.61	4	78.77	78.70	11.4	3,809	0.30%
2024/08/29	1.1	80.01	1	80.20	80.30	0.1	3,767	0.00%
2024/08/28	3	81.00	0	0.00	80.90	3	3,874	0.08%
2024/08/27	6	81.48	1	81.40	81.40	5	4,006	0.12%
2024/08/26	2.1	83.02	6	83.31	82.30	-3.9	3,998	-0.10%
2024/08/23	2	81.20	0	0.00	81.60	2	3,995	0.05%
2024/08/22	2.3	81.63	1	81.90	81.20	1.3	4,024	0.03%
2024/08/21	9.1	81.67	81	82.05	81.80	-71.9	4,089	-1.76%
2024/08/20	79	81.79	6.1	81.94	81.80	72.9	4,108	1.77%
2024/08/19	5.1	82.12	237.4	82.52	81.50	-232.4	4,102	-5.66%	大賣/鉅額交易
2024/08/16	2	84.00	0.1	84.90	84.40	1.9	4,040	0.05%
2024/08/15	4	84.48	0.5	84.70	83.80	3.5	4,118	0.08%
2024/08/14	13.1	84.58	7	84.41	84.50	6.1	4,243	0.14%
2024/08/13	49	83.56	3	85.20	83.80	46	4,283	1.07%
2024/08/12	21.1	84.02	79	84.29	84.60	-57.9	4,298	-1.35%
2024/08/09	67.9	84.16	51	84.67	83.90	16.9	4,320	0.39%
2024/08/08	76.5	83.07	33	83.82	82.90	43.5	4,308	1.01%
2024/08/07	9.1	83.89	45.2	84.75	85.10	-36.1	4,302	-0.84%
2024/08/06	10.4	79.10	16	79.53	80.40	-5.6	4,266	-0.13%
2024/08/05	10.6	83.91	0	0.00	81.60	10.6	4,237	0.25%
2024/08/02	39.7	90.93	31	91.32	90.60	8.7	4,272	0.20%
2024/08/01	46.7	94.42	7	93.80	94.00	39.7	4,160	0.95%
2024/07/31	18.1	100.33	5.2	101.27	97.70	12.9	3,927	0.33%
2024/07/29	0.2	109.00	1	108.00	108.50	-0.8	3,797	-0.02%
2024/07/26	3	106.67	1	107.50	107.00	2	3,815	0.05%
2024/07/23	7.2	110.22	1	109.50	110.00	6.2	3,802	0.16%
2024/07/22	27	111.83	0	0.00	111.50	27	3,765	0.72%
2024/07/19	60	116.15	4.4	117.30	117.50	55.6	3,719	1.49%
2024/07/18	54.1	117.32	3.2	120.27	120.00	50.9	3,707	1.37%
2024/07/17	2.1	129.02	118.4	129.75	129.00	-116.3	3,653	-3.18%	大賣/鉅額交易
2024/07/16	1	131.00	128	130.20	130.00	-127	3,643	-3.49%	大賣/鉅額交易
2024/07/15	1.5	133.33	16	135.50	132.00	-14.5	3,666	-0.40%
2024/07/12	4.2	133.00	45	133.04	133.00	-40.8	3,706	-1.10%
2024/07/11	0.5	131.20	8.2	133.28	131.50	-7.7	3,697	-0.21%
2024/07/10	0	0.00	4	130.25	130.00	-4	3,678	-0.11%
2024/07/09	1	129.00	0.1	128.08	127.50	0.9	3,687	0.02%
2024/07/08	0.1	129.00	1	129.50	129.00	-0.9	3,746	-0.02%
2024/07/05	0	0.00	0.1	130.00	127.50	-0.1	3,770	0.00%
2024/07/04	0	0.00	3.2	130.47	128.50	-3.2	3,806	-0.08%
2024/07/03	1	130.00	2	130.75	129.50	-1	3,835	-0.03%
2024/07/02	1.1	126.73	3.5	127.98	129.00	-2.4	3,834	-0.06%
2024/07/01	0	126.50	5	126.60	125.50	-5	3,791	-0.13%
2024/06/28	0	0.00	0.2	124.71	124.00	-0.2	3,781	0.00%
2024/06/26	1.4	125.36	0	0.00	124.00	1.4	3,786	0.04%
2024/06/25	2	124.50	1.4	125.93	126.50	0.6	3,774	0.02%
2024/06/24	1	126.00	6	127.50	126.00	-5	3,766	-0.13%
2024/06/21	2	125.00	0	0.00	125.00	2	3,753	0.05%
2024/06/20	1	124.50	2	126.00	126.50	-1	3,751	-0.03%
2024/06/19	6	125.58	4	127.13	125.00	2	3,762	0.05%
2024/06/18	2	127.50	4	126.75	126.50	-2	3,728	-0.05%
2024/06/17	2.1	127.26	2.1	128.99	126.50	0	3,752	0.00%
2024/06/14	3	126.83	12.3	127.38	126.50	-9.3	3,758	-0.25%
2024/06/13	3	123.17	2	125.25	124.00	1	3,819	0.03%
2024/06/12	6	123.92	0	0.00	124.00	6	3,847	0.16%
2024/06/11	7.1	124.65	1	130.00	124.00	6.1	3,867	0.16%
2024/06/07	2	126.50	1	127.50	125.50	1	3,932	0.03%
2024/06/06	3	125.33	0	0.00	125.00	3	3,961	0.08%
2024/06/05	3.2	126.31	0.1	126.00	125.00	3.1	4,001	0.08%
2024/06/04	7	128.64	0.1	128.50	127.50	6.9	4,058	0.17%
2024/06/03	6.3	128.72	4.2	128.71	129.00	2.1	4,120	0.05%
2024/05/31	4	130.13	13	131.38	132.00	-9	4,142	-0.22%
2024/05/30	0.1	127.50	0	0.00	125.50	0.1	4,051	0.00%
2024/05/28	1	128.50	0	0.00	127.50	1	4,140	0.02%
2024/05/27	2	126.75	3	126.00	127.50	-1	4,145	-0.02%
2024/05/24	1.1	119.95	0	0.00	124.00	1.1	4,097	0.03%
2024/05/23	5.3	119.42	0	0.00	119.50	5.3	4,087	0.13%
2024/05/22	1.1	120.55	6	120.75	121.50	-5	4,056	-0.12%
2024/05/21	8.2	119.01	0.2	120.00	119.00	8	4,037	0.20%
2024/05/20	14.9	123.56	2	123.50	121.50	12.9	3,957	0.32%
2024/05/17	2.2	128.03	0	128.00	128.50	2.1	3,842	0.06%
2024/05/16	2.4	132.22	2	131.50	131.00	0.4	3,804	0.01%
2024/05/15	7	135.43	4	136.00	135.00	3	3,852	0.08%
2024/05/14	1.1	133.18	0	0.00	132.50	1.1	3,844	0.03%
2024/05/13	3	135.00	3	136.50	134.50	0	3,856	0.00%
2024/05/10	1	134.50	1	137.50	135.00	0	3,896	0.00%
2024/05/09	3	137.18	2	140.50	136.00	1	3,869	0.03%
2024/05/08	6.3	137.78	4.2	137.95	138.00	2.1	3,837	0.05%
2024/05/07	3	148.67	3	148.00	147.00	0	3,728	0.00%
2024/05/06	1	145.50	1	147.50	147.50	0	3,725	0.00%
2024/05/03	3.2	146.70	3	147.16	147.00	0.2	3,737	0.01%
2024/05/02	2.1	145.34	6	145.67	146.50	-3.9	3,731	-0.10%
2024/04/30	0.1	144.91	4	144.25	143.50	-3.9	3,752	-0.10%
2024/04/29	3	141.17	2	141.75	141.50	1	3,736	0.03%
2024/04/26	3	140.17	5	142.10	142.00	-2	3,732	-0.05%
2024/04/25	3	139.00	3	139.50	138.00	0	3,714	0.00%
2024/04/24	8	139.44	1	138.51	138.50	7	3,697	0.19%
2024/04/23	6	138.58	7	139.21	138.50	-1	3,697	-0.03%
2024/04/22	8	136.19	11.2	135.23	135.50	-3.2	3,658	-0.09%
2024/04/19	12.4	130.84	25.4	130.04	130.00	-13	3,583	-0.36%
2024/04/18	13	138.27	13.1	137.82	137.50	-0.1	3,484	0.00%
2024/04/17	4.2	143.24	7.1	142.20	145.00	-2.9	3,390	-0.08%
2024/04/16	12.2	141.74	12.7	138.99	138.50	-0.5	3,372	-0.02%
2024/04/15	21	147.21	10.1	148.44	146.50	11	3,328	0.33%
2024/04/12	10.1	146.76	14.1	148.31	147.50	-4	3,287	-0.12%
2024/04/11	4	141.75	17.2	142.62	142.00	-13.2	3,220	-0.41%
2024/04/10	5.1	139.60	8	139.19	139.00	-2.9	3,184	-0.09%
2024/04/09	1.2	136.49	0	137.50	136.50	1.1	3,169	0.04%
2024/04/08	7.1	136.63	10	135.95	135.50	-2.9	3,126	-0.09%
2024/04/03	3.2	133.31	6	132.83	134.00	-2.8	3,097	-0.09%
2024/04/02	1	132.00	1	132.50	132.00	0	3,163	0.00%
2024/04/01	1.2	131.25	3	129.49	131.50	-1.8	3,161	-0.06%
2024/03/29	2	129.25	2	129.50	129.50	0	3,217	0.00%
2024/03/28	0	0.00	3	130.17	130.00	-3	3,265	-0.09%
2024/03/27	2	129.00	0	0.00	129.00	2	3,328	0.06%
2024/03/26	2	127.25	9.1	128.21	127.50	-7.1	3,350	-0.21%
2024/03/25	1	128.00	10	128.50	127.50	-9	3,374	-0.27%
2024/03/22	3	129.00	0	0.00	129.00	3	3,459	0.09%
2024/03/21	8	129.00	8	128.69	129.00	0	3,534	0.00%
2024/03/20	8	128.32	6	129.00	128.00	2	3,635	0.06%
2024/03/19	2	132.50	4	132.25	131.50	-2	3,733	-0.05%
2024/03/18	11	131.91	7	133.14	133.50	4	3,901	0.10%
2024/03/15	7	128.36	8.1	128.82	129.00	-1.1	4,068	-0.03%
2024/03/14	9	125.33	9	123.50	125.50	0	4,212	0.00%
2024/03/13	6	122.92	7	123.00	122.50	-1	4,240	-0.02%
2024/03/12	15.1	128.90	0	0.00	127.50	15.1	4,252	0.36%
2024/03/11	1	127.00	2	127.00	127.00	-1	4,425	-0.02%
2024/03/08	3.5	129.71	9.2	129.50	127.50	-5.7	4,451	-0.13%
2024/03/07	23.2	134.04	22	132.73	132.00	1.2	4,464	0.03%
2024/03/06	11	132.73	14.5	132.84	132.50	-3.5	4,451	-0.08%
2024/03/05	3	125.17	4	124.50	124.00	-1	4,327	-0.02%
2024/03/04	12.1	127.25	13	128.27	128.00	-0.9	4,293	-0.02%
2024/03/01	6	123.92	3	124.50	123.00	3	4,237	0.07%
2024/02/29	2	123.50	2	124.50	125.50	0	4,215	0.00%
2024/02/27	4	121.50	3	121.50	121.50	1	4,191	0.02%
2024/02/26	1.1	121.64	16	124.06	124.00	-14.9	4,201	-0.36%
2024/02/23	15	122.03	1	123.00	121.00	14	4,200	0.33%
2024/02/22	1	122.50	1.1	123.14	122.50	-0.1	4,255	0.00%
2024/02/21	0.2	123.00	5	122.30	123.00	-4.8	4,404	-0.11%
2024/02/20	4	119.63	0	0.00	120.00	4	4,498	0.09%
2024/02/19	3	121.33	3.2	123.12	120.50	-0.2	4,559	0.00%
2024/02/16	4	120.75	9.1	119.80	123.00	-5.1	4,610	-0.11%
2024/02/15	2	116.00	1.1	116.00	116.00	0.9	4,567	0.02%
2024/02/05	0	0.00	0.1	112.00	114.00	-0.1	4,670	0.00%
2024/02/02	2.1	112.78	17.1	113.39	111.50	-15	4,744	-0.32%
2024/02/01	0	0.00	1	115.00	114.50	-1	4,858	-0.02%
2024/01/31	4	115.99	0	0.00	114.50	4	4,957	0.08%
2024/01/30	7	115.43	4.3	116.00	115.00	2.8	4,930	0.06%
2024/01/29	5	114.70	11	115.05	115.00	-6	4,935	-0.12%
2024/01/26	3	114.33	4.1	114.12	113.00	-1.1	4,943	-0.02%
2024/01/25	3	113.50	0	112.50	113.00	3	4,929	0.06%
2024/01/24	10	109.70	14.2	111.89	112.50	-4.2	4,908	-0.08%
2024/01/23	3	106.50	11	106.45	108.00	-8	4,876	-0.16%
2024/01/22	9	105.50	0	0.00	105.50	9	4,870	0.18%
2024/01/18	4.1	103.00	0.1	103.00	102.50	4	4,881	0.08%
2024/01/17	8	103.69	2	103.50	103.00	6	4,884	0.12%
2024/01/16	2.1	105.26	1	106.00	106.50	1.1	4,859	0.02%
2024/01/15	0	106.50	0	0.00	107.00	0	4,856	0.00%
2024/01/12	2	107.00	0	0.00	107.00	2	4,940	0.04%
2024/01/11	1	106.50	1	107.99	107.50	0	4,965	0.00%
2024/01/10	0	106.33	0	0.00	107.00	0	5,038	0.00%
2024/01/09	3.1	107.66	0	0.00	107.50	3.1	5,061	0.06%
2024/01/08	3	108.50	4	111.00	108.50	-1	5,130	-0.02%
2024/01/04	6.1	108.67	0	0.00	108.50	6.1	5,376	0.11%
2024/01/03	4	110.38	1	110.00	110.00	3	5,398	0.06%
2024/01/02	0	0.00	0.4	112.75	112.00	-0.4	5,396	-0.01%
2023/12/29	1	113.00	0	0.00	113.00	1	5,405	0.02%
2023/12/28	7.1	111.06	5	111.10	113.00	2.1	5,431	0.04%
2023/12/27	6.2	112.59	0.1	113.00	112.50	6	5,372	0.11%
2023/12/26	5.5	113.42	5	113.40	113.00	0.5	5,414	0.01%
2023/12/25	2	117.75	2	118.50	116.50	0	5,419	0.00%
2023/12/22	7.3	114.65	25.1	115.31	115.50	-17.8	5,413	-0.33%
2023/12/21	3	112.83	1.1	112.05	113.00	1.9	5,373	0.04%
2023/12/20	2.1	113.29	2	114.25	114.00	0.1	5,428	0.00%
2023/12/19	4.3	113.03	6	113.83	112.50	-1.7	5,401	-0.03%
2023/12/18	9.1	116.38	7	116.07	115.50	2.1	5,350	0.04%
2023/12/15	21	120.79	14	120.96	120.50	7	5,329	0.13%
2023/12/14	6	120.42	25.1	121.68	118.50	-19.1	5,303	-0.36%
2023/12/13	20	122.75	15.3	123.24	121.50	4.7	5,198	0.09%
2023/12/12	24.1	124.40	40.1	124.62	125.00	-16	5,060	-0.32%
2023/12/11	14.1	119.03	25	119.24	121.00	-11	4,852	-0.23%
2023/12/08	0	111.50	3	111.67	113.00	-3	4,692	-0.06%
2023/12/07	42	113.71	41	113.09	112.00	1	4,724	0.02%
2023/12/06	37.3	110.95	57.3	110.89	111.50	-20	4,716	-0.42%
2023/12/05	3	106.67	2	106.25	106.00	1	4,650	0.02%
2023/12/04	4.3	101.88	3	102.67	104.50	1.3	4,698	0.03%
2023/12/01	2	103.75	2	104.00	104.50	0	4,791	0.00%
2023/11/30	4	101.88	11	102.05	101.50	-7	5,027	-0.14%
2023/11/29	0	0.00	1	103.00	102.50	-1	5,428	-0.02%
2023/11/27	1	104.50	0.4	103.00	102.00	0.6	5,662	0.01%
2023/11/24	2	103.50	4	102.63	103.50	-2	5,666	-0.04%
2023/11/22	5	106.50	6.8	106.81	106.50	-1.8	5,616	-0.03%
2023/11/21	1	107.00	5	107.20	106.00	-4	5,599	-0.07%
2023/11/20	9	101.33	5.5	103.90	106.00	3.5	5,546	0.06%
2023/11/17	7.1	105.43	5	105.50	105.50	2.1	5,379	0.04%
2023/11/16	7	103.00	9	103.33	104.50	-2	5,270	-0.04%
2023/11/15	0	0.00	12	100.13	101.00	-12	5,189	-0.23%
2023/11/14	4.3	97.27	3	97.40	98.10	1.3	5,130	0.03%
2023/11/13	8.1	98.14	2.1	98.95	97.90	6	5,122	0.12%
2023/11/10	17.3	101.52	18.1	101.30	100.50	-0.8	5,025	-0.02%
2023/11/09	10	100.55	19	100.92	103.00	-9	4,943	-0.18%
2023/11/08	4.4	96.31	8	97.10	97.50	-3.7	4,840	-0.08%
2023/11/07	2	94.50	1	94.50	94.60	1	4,813	0.02%
2023/11/06	1	94.60	2	94.70	94.60	-1	4,850	-0.02%
2023/11/03	4	92.75	13	93.00	93.20	-9	4,871	-0.18%
2023/11/02	9	91.09	18	91.37	91.20	-9	4,844	-0.19%
2023/10/31	6.1	87.12	6	88.07	86.70	0.1	4,825	0.00%
2023/10/30	8	89.40	0	0.00	89.50	8	4,842	0.17%
2023/10/27	1	89.60	8	90.00	89.60	-7	4,842	-0.14%
2023/10/26	6	90.27	21	90.20	90.00	-15	4,856	-0.31%
2023/10/25	1	92.20	0	93.00	92.00	1	4,847	0.02%
2023/10/24	2	90.20	3	90.80	92.10	-1	4,906	-0.02%
2023/10/23	6	90.15	6	90.48	90.50	0	4,927	0.00%
2023/10/20	46.1	91.91	0	92.10	90.90	46.1	5,040	0.91%
2023/10/19	2.1	94.53	0	0.00	95.70	2.1	4,988	0.04%
2023/10/18	5	97.60	12.2	97.71	94.90	-7.2	5,024	-0.14%
2023/10/17	3	95.44	0	0.00	95.00	3	4,968	0.06%
2023/10/16	17.1	98.03	15	98.91	96.30	2.1	4,993	0.04%
2023/10/13	8.1	99.45	26	99.63	99.10	-17.9	5,016	-0.36%
2023/10/12	1	98.70	9	98.24	98.60	-8	4,897	-0.16%
2023/10/11	1	95.20	0.1	97.50	95.30	0.9	4,830	0.02%
2023/10/06	1	95.11	2.1	94.83	94.80	-1	4,837	-0.02%
2023/10/05	2	93.95	0	0.00	93.80	2	4,903	0.04%
2023/10/04	6.2	93.46	6	94.02	94.80	0.2	4,938	0.00%
2023/10/03	3.1	94.63	9	95.67	95.00	-5.9	4,946	-0.12%
2023/10/02	8	96.33	2	96.10	95.40	6	4,985	0.12%
2023/09/28	19	99.75	16	100.31	97.50	3	4,980	0.06%
2023/09/27	4	98.56	8.3	97.95	98.70	-4.3	4,939	-0.09%
2023/09/26	7.1	97.06	7	97.47	95.80	0.1	4,981	0.00%
2023/09/25	9	98.80	8	97.80	97.60	1	4,968	0.02%
2023/09/22	5	94.86	1	95.60	95.40	4	4,909	0.08%
2023/09/21	5.2	95.09	1	95.20	94.80	4.2	4,956	0.08%
2023/09/20	14.3	97.88	16	97.56	97.20	-1.7	5,038	-0.03%
2023/09/19	15.1	97.79	1.2	99.00	98.20	13.9	4,978	0.28%
2023/09/18	2	97.85	0.1	98.50	97.60	2	4,900	0.04%
2023/09/15	2.2	97.25	2	96.95	97.10	0.2	4,901	0.00%
2023/09/14	2	99.90	2.1	99.59	99.00	0	4,869	0.00%
2023/09/13	10	99.85	14	100.64	100.00	-4	4,903	-0.08%
2023/09/12	17.4	100.80	3	100.93	99.70	14.4	4,969	0.29%
2023/09/11	29	102.14	16	102.47	101.00	13	4,972	0.26%
2023/09/08	7	104.28	19	103.61	104.00	-12	4,886	-0.24%
2023/09/07	12	109.00	10	109.30	109.50	2	4,855	0.04%
2023/09/06	14	110.21	12.6	109.66	108.50	1.5	4,803	0.03%
2023/09/05	41	108.99	33.3	109.21	112.50	7.7	4,697	0.16%
2023/09/04	31.1	106.12	51.3	107.14	108.50	-20.2	4,505	-0.45%
2023/09/01	5	92.82	17.1	96.59	98.70	-12.1	4,148	-0.29%
2023/08/31	1	88.50	1.2	88.83	89.80	-0.2	3,947	0.00%
2023/08/30	1	88.30	1	87.90	88.20	0	4,014	0.00%
2023/08/29	0	85.20	1	86.30	86.40	-1	4,107	-0.02%
2023/08/28	0	0.00	0.2	85.80	84.50	-0.2	4,240	-0.01%
2023/08/25	0.2	85.40	4	85.40	85.30	-3.8	4,332	-0.09%
2023/08/24	4	83.60	1	84.30	84.30	3	4,494	0.07%
2023/08/23	0	0.00	2	84.75	84.40	-2	4,520	-0.04%
2023/08/22	3	83.30	0	0.00	83.00	3	4,621	0.06%
2023/08/21	1	84.20	1	85.00	84.00	0	4,941	0.00%
2023/08/18	4	84.68	2	87.00	83.80	2	5,025	0.04%
2023/08/17	1	87.70	8	85.01	87.40	-7	5,092	-0.14%
2023/08/16	2.1	83.20	1	83.80	83.50	1.1	5,106	0.02%
2023/08/15	0.1	85.30	0	0.00	84.80	0.1	5,205	0.00%
2023/08/14	6.4	85.44	2	86.45	86.60	4.4	5,390	0.08%
2023/08/11	4.5	89.95	1	89.60	90.00	3.5	5,437	0.06%
2023/08/10	0	93.55	0	0.00	94.10	0	5,526	0.00%
2023/08/09	1	95.00	2	94.70	94.80	-1	5,538	-0.02%
2023/08/08	0	0.00	4	92.10	92.80	-4	5,552	-0.07%
2023/08/07	0	0.00	1	90.50	91.80	-1	5,604	-0.02%
2023/08/02	2	91.05	3	90.77	90.20	-1	5,689	-0.02%
2023/07/31	0	88.30	1	90.40	88.50	-1	5,742	-0.02%
2023/07/28	0	87.90	0	0.00	88.20	0	5,742	0.00%
2023/07/27	0	0.00	6	86.80	87.90	-6	5,794	-0.10%
2023/07/26	8	84.95	0.2	85.60	84.50	7.8	5,790	0.13%
2023/07/25	7	83.04	12	85.43	86.80	-5	5,860	-0.09%
2023/07/24	6	82.77	4	84.00	83.80	2	5,970	0.03%
2023/07/21	6	83.30	0	0.00	84.00	6	6,262	0.10%
2023/07/20	4	83.88	2	85.20	84.70	2	6,360	0.03%
2023/07/19	4	84.93	1	85.90	84.40	3	6,500	0.05%
2023/07/18	17.1	86.95	0	0.00	85.70	17.1	6,848	0.25%
2023/07/17	3	90.57	1	90.73	90.20	2	7,267	0.03%
2023/07/13	6	91.65	8	91.41	91.00	-2	7,328	-0.03%
2023/07/12	8	94.90	0	0.00	93.50	8	7,362	0.11%
2023/07/11	1	97.80	3	98.87	97.50	-2	7,316	-0.03%
2023/07/10	6	97.55	10	98.14	97.40	-4	7,390	-0.05%
2023/07/07	2.1	96.13	3	98.00	98.00	-0.9	7,369	-0.01%
2023/07/06	2	97.10	8.1	99.29	97.30	-6.1	7,346	-0.08%
2023/07/05	1	96.60	6	98.10	96.50	-5	7,304	-0.07%
2023/07/04	10	97.17	11	96.89	97.60	-1	7,292	-0.01%
2023/07/03	1	92.50	0	0.00	94.00	1	7,213	0.01%
2023/06/30	0	92.60	0	0.00	93.00	0	7,201	0.00%
2023/06/29	8	93.76	1.1	93.12	92.90	6.9	7,217	0.10%
2023/06/28	0	95.20	11	94.00	95.60	-11	7,173	-0.15%
2023/06/27	17	90.63	0	0.00	89.90	17	7,085	0.24%
2023/06/26	1	91.50	0	0.00	92.10	1	7,116	0.01%
2023/06/21	1	91.40	0	0.00	92.70	1	7,173	0.01%
2023/06/19	1	91.80	0	91.80	91.80	1	7,383	0.01%
2023/06/16	7	94.10	0	0.00	93.10	7	7,425	0.09%
2023/06/15	2	96.50	0	0.00	97.00	2	7,321	0.03%
2023/06/14	0	0.00	1	99.40	99.10	-1	7,251	-0.01%
2023/06/13	5	98.46	7	99.21	99.00	-2	7,270	-0.03%
2023/06/12	2	95.40	1	96.00	96.00	1	7,298	0.01%
2023/06/09	4	96.10	13	95.58	96.30	-9	7,251	-0.12%
2023/06/08	7	96.71	6	95.40	95.60	1	7,201	0.01%
2023/06/07	4	99.50	3	101.83	99.30	1	7,103	0.01%
2023/06/06	0	0.00	1	98.50	99.50	-1	7,051	-0.01%
2023/06/05	5	100.18	11	101.53	99.30	-6	7,037	-0.09%
2023/06/02	14	99.31	10	98.56	99.90	4	6,941	0.06%
2023/06/01	7	96.77	4	97.35	95.90	3	6,813	0.04%
2023/05/31	6	95.87	12.1	95.73	95.80	-6.1	6,674	-0.09%
2023/05/30	33	94.95	33.1	93.15	92.20	-0.1	6,584	0.00%
2023/05/29	5.2	91.86	7.2	91.71	91.60	-2	6,407	-0.03%
2023/05/26	24	92.37	2	93.15	92.40	22	6,371	0.35%
2023/05/25	54.2	92.41	96	93.76	93.10	-41.8	6,256	-0.67%
2023/05/24	8	90.40	27.1	88.56	89.40	-19.1	5,920	-0.32%
2023/05/23	57	87.63	62.3	85.49	86.10	-5.3	5,822	-0.09%
2023/05/22	10.3	87.47	11	87.35	87.90	-0.7	5,734	-0.01%
2023/05/19	25	86.90	45.1	86.90	87.20	-20.1	5,673	-0.35%
2023/05/18	50	85.15	89.1	84.79	86.10	-39.1	5,544	-0.71%
2023/05/17	12	81.67	32	81.71	81.80	-20	5,332	-0.38%
2023/05/16	32.1	79.37	31.1	79.26	80.80	1	5,198	0.02%
2023/05/15	4	76.33	1	76.70	76.30	3	5,037	0.06%
2023/05/12	20.1	77.94	16	78.03	77.50	4.1	4,996	0.08%
2023/05/11	20.1	77.94	16	78.03	77.60	4.1	4,944	0.08%
2023/05/10	3	80.50	10	81.07	80.40	-7	4,892	-0.14%
2023/05/09	9.1	79.64	12	79.80	79.50	-2.9	4,822	-0.06%
2023/05/08	10.1	79.30	22	78.37	79.80	-11.9	4,784	-0.25%
2023/05/05	10	77.39	8	77.71	76.40	2	4,723	0.04%
2023/05/04	2	77.40	2	78.15	78.00	0	4,733	0.00%
2023/05/03	9	77.93	12	78.18	77.60	-3	4,725	-0.06%
2023/05/02	5	78.88	11	79.75	79.60	-6	4,747	-0.13%
2023/04/28	13	79.72	18.3	79.64	79.00	-5.3	4,860	-0.11%
2023/04/27	29	79.30	24	79.36	79.90	5	4,807	0.10%
2023/04/26	48	77.53	63	77.84	78.50	-15	4,567	-0.33%
2023/04/25	26	75.95	20	76.31	76.10	6	4,226	0.14%
2023/04/24	27	76.87	25	77.30	77.10	2	4,059	0.05%
2023/04/21	45	76.02	70.1	76.43	77.80	-25.1	3,863	-0.65%
2023/04/20	33	74.73	55.2	74.73	75.00	-22.2	3,451	-0.64%
2023/04/19	5	69.48	5	69.56	69.50	0	2,962	0.00%
2023/04/18	7	69.94	23.2	70.04	69.80	-16.2	2,945	-0.55%
2023/04/17	3	68.90	12.1	68.68	69.20	-9.1	2,857	-0.32%
2023/04/14	15.5	66.66	8	66.93	66.80	7.5	2,791	0.27%
2023/04/13	14.6	66.39	31.2	66.56	66.10	-16.6	2,738	-0.61%
2023/04/12	7.3	64.35	5	64.48	64.40	2.3	2,615	0.09%
2023/04/11	2	64.45	2	64.85	64.70	0	2,589	0.00%
2023/04/10	17.1	63.89	5	63.96	64.00	12.1	2,543	0.48%
2023/04/07	0	0.00	2	64.00	64.40	-2	2,525	-0.08%
2023/04/06	18	63.50	2	63.45	63.20	16	2,531	0.63%
2023/03/31	7	64.00	3	64.33	63.90	4	2,522	0.16%
2023/03/30	9	63.83	12	64.18	63.90	-3	2,508	-0.12%
2023/03/29	3	63.30	2	63.80	63.50	1	2,482	0.04%
2023/03/28	3	62.90	3	63.70	63.10	0	2,515	0.00%
2023/03/27	58	63.57	0	0.00	62.80	58	2,524	2.30%
2023/03/24	25	63.95	7	63.97	64.60	18	2,537	0.71%
2023/03/23	20	64.21	25	64.29	64.40	-5	2,493	-0.20%
2023/03/22	4	62.35	5	62.54	61.90	-1	2,355	-0.04%
2023/03/21	30	61.16	23.6	60.93	61.60	6.4	2,298	0.28%
2023/03/20	8	58.65	6.4	58.56	58.50	1.6	2,208	0.07%
2023/03/17	11	57.46	2	58.00	58.20	9	2,201	0.41%
2023/03/16	26.1	57.83	13.1	57.14	56.90	13	2,204	0.59%
2023/03/15	96	58.83	38.1	59.45	59.10	57.9	2,178	2.66%
2023/03/14	20.1	54.03	1	54.60	55.00	19.1	2,079	0.92%
2023/03/13	39	54.42	18	54.90	54.90	21	2,099	1.00%
2023/03/10	8.2	54.28	178	54.74	53.90	-169.8	2,108	-8.05%	大賣/鉅額交易
2023/03/09	10	55.70	0	0.00	55.50	10	2,154	0.46%
2023/03/08	11	56.30	9	56.48	56.30	2	2,234	0.09%
2023/03/07	8.1	57.52	0	0.00	57.60	8.1	2,378	0.34%
2023/03/06	0	0.00	2	57.40	57.30	-2	2,466	-0.08%
2023/03/03	0	0.00	0.1	56.80	56.70	-0.1	2,550	0.00%
2023/03/02	5	56.34	0	0.00	56.20	5	2,696	0.19%
2023/03/01	20.1	56.87	10	56.90	56.90	10.1	2,725	0.37%
2023/02/24	2	57.45	0	0.00	57.20	2	2,780	0.07%
2023/02/23	0.1	57.50	0	0.00	58.00	0.1	2,883	0.00%
2023/02/22	0.2	57.60	0	0.00	57.30	0.2	2,920	0.01%
2023/02/21	3	58.60	3	58.40	58.40	0	3,023	0.00%
2023/02/20	0	0.00	5	58.48	58.60	-5	3,034	-0.16%
2023/02/17	6	57.98	6	57.62	57.70	0	3,036	0.00%
2023/02/16	1	58.50	1	58.20	58.20	0	3,073	0.00%
2023/02/15	5	57.60	6	57.48	57.50	-1	3,063	-0.03%
2023/02/13	9	56.30	2	56.15	56.30	7	3,055	0.23%
2023/02/10	6	56.87	8	57.06	56.60	-2	3,036	-0.07%
2023/02/09	2	56.40	0	0.00	56.40	2	3,015	0.07%
2023/02/08	6.1	57.31	34	57.25	57.10	-27.9	3,002	-0.93%
2023/02/07	7	58.24	0	0.00	58.20	7	2,973	0.24%
2023/02/06	11	58.25	0	0.00	58.20	11	2,968	0.37%
2023/02/03	3.1	58.41	0	0.00	58.60	3.1	2,958	0.10%
2023/02/02	2.2	58.72	0	0.00	59.40	2.2	2,938	0.07%
2023/02/01	1	60.20	1	60.60	60.40	0	2,885	0.00%
2023/01/31	13	59.58	10	60.06	60.40	3	2,856	0.11%
2023/01/30	26	59.34	40.4	59.64	59.90	-14.3	2,761	-0.52%
2023/01/17	7	56.73	22	56.31	56.80	-15	2,575	-0.58%
2023/01/16	2	53.20	6	54.60	54.50	-4	2,521	-0.16%
2023/01/13	2	53.40	0	0.00	53.40	2	2,535	0.08%
2023/01/12	4	53.50	0	0.00	53.40	4	2,543	0.16%
2023/01/09	2	54.90	7	55.11	55.10	-5	2,539	-0.20%
2023/01/06	0	0.00	7	54.26	53.90	-7	2,500	-0.28%
2023/01/05	0	0.00	6.1	53.83	53.60	-6.1	2,475	-0.25%
2023/01/04	0	0.00	7	52.64	52.70	-7	2,455	-0.29%
2023/01/03	1	50.60	0	0.00	50.90	1	2,431	0.04%
2022/12/30	0	0.00	0	51.80	51.50	0	2,425	0.00%
2022/12/29	1	50.10	0	0.00	50.30	1	2,410	0.04%
2022/12/28	0.1	51.00	0	0.00	50.50	0.1	2,403	0.00%
2022/12/27	1	51.80	0	0.00	51.70	1	2,397	0.04%
2022/12/26	1	50.60	2.1	52.37	51.50	-1.1	2,395	-0.05%
2022/12/22	0	0.00	2.2	49.71	49.65	-2.2	2,386	-0.09%
2022/12/20	24.1	49.88	0.3	50.63	49.45	23.8	2,383	1.00%
2022/12/19	4	51.11	0	0.00	50.80	4	2,335	0.17%
2022/12/16	16.1	52.84	0.1	52.20	51.70	16	2,284	0.70%
2022/12/15	19.1	55.13	0	0.00	54.50	19.1	2,217	0.86%
2022/12/14	2	55.50	2	56.20	55.90	0	2,189	0.00%
2022/12/13	2	54.85	3	54.37	55.20	-1	2,136	-0.05%
2022/12/12	7	53.10	7.1	54.25	54.50	-0.1	2,098	0.00%
2022/12/09	7.2	53.75	0	0.00	53.60	7.2	2,072	0.35%
2022/12/08	9.1	53.83	9	54.33	54.60	0.1	2,060	0.00%
2022/12/07	2.1	54.37	3.1	54.78	55.00	-1	2,038	-0.05%
2022/12/06	5	54.54	0.2	55.10	55.10	4.8	2,012	0.24%
2022/12/05	6	55.85	6.1	56.01	55.80	-0.1	2,007	-0.01%
2022/12/02	8	55.75	13	55.80	56.00	-5	1,986	-0.25%
2022/12/01	3.2	56.99	0.2	57.30	56.40	3	1,952	0.15%
2022/11/30	6	55.62	6.1	56.13	58.00	-0.1	1,877	-0.01%
2022/11/29	11.3	57.02	123.9	57.79	55.10	-112.6	1,773	-6.35%	大賣/鉅額交易
2022/11/28	8	54.43	16	55.36	55.70	-8	1,601	-0.50%
2022/11/25	112.3	53.69	11.2	53.61	53.70	101.1	1,524	6.63%	大買/鉅額交易
2022/11/24	4	51.85	5	51.88	52.80	-1	1,463	-0.07%
2022/11/23	25.2	49.76	2	50.35	49.60	23.2	1,328	1.74%
2022/11/22	2	49.99	3.1	49.23	49.55	-1	1,300	-0.08%
2022/11/21	7.5	49.40	14.1	50.08	50.00	-6.6	1,259	-0.53%
2022/11/18	0.2	46.78	0.1	46.55	46.85	0.1	1,148	0.01%
2022/11/17	10	48.10	14.4	46.64	47.70	-4.4	1,111	-0.39%
2022/11/16	0	0.00	0.1	44.20	43.85	-0.1	1,003	-0.01%
2022/11/15	8.1	43.14	0	0.00	44.00	8.1	993	0.81%
2022/11/14	0.1	43.50	2	43.80	43.95	-1.9	988	-0.19%
2022/11/11	1	41.95	1	42.00	42.10	0	962	0.00%
2022/11/10	8	41.89	0	0.00	41.70	8	968	0.83%
2022/11/09	0.1	43.50	0	0.00	42.75	0.1	977	0.01%
2022/11/08	0	0.00	1	42.85	43.00	-1	999	-0.10%
2022/11/07	6	42.42	0	0.00	42.60	6	1,036	0.58%
2022/11/03	0.1	41.80	0	0.00	41.90	0.1	1,108	0.01%
2022/11/02	0	0.00	2	42.15	41.95	-2	1,347	-0.15%
2022/10/31	5.1	42.00	0	0.00	41.75	5.1	1,490	0.34%
2022/10/28	0.1	42.30	0	0.00	42.15	0.1	1,517	0.00%
2022/10/26	3	41.60	2	41.60	41.65	1	1,560	0.06%
2022/10/25	0.1	41.20	4	41.40	41.15	-3.9	1,580	-0.25%
2022/10/21	5	42.45	1	42.50	41.70	4	1,588	0.25%
2022/10/20	3	40.33	6	40.50	40.95	-3	1,573	-0.19%
2022/10/14	0	0.00	2	41.35	41.50	-2	1,766	-0.11%
2022/10/13	0	0.00	26	41.03	40.80	-26	1,825	-1.42%
2022/10/12	3	40.08	1	40.65	40.70	2	1,898	0.11%
2022/10/07	0	0.00	25.3	41.31	41.50	-25.3	1,953	-1.29%
2022/10/06	5	41.15	0	0.00	41.05	5	1,962	0.25%
2022/10/05	0	41.41	8	41.36	41.35	-8	1,971	-0.40%
2022/10/04	0	0.00	1	41.00	40.75	-1	1,971	-0.05%
2022/10/03	0	40.75	5.1	40.16	40.65	-5	1,977	-0.25%
2022/09/30	6	40.94	6	40.50	40.65	0	1,980	0.00%
2022/09/29	10	41.55	36	40.94	41.70	-26	1,968	-1.32%
2022/09/28	6	40.58	0	0.00	40.25	6	1,945	0.31%
2022/09/27	0.2	42.23	0	0.00	42.15	0.2	1,929	0.01%
2022/09/26	36	42.35	1	42.55	42.05	35	1,928	1.81%
2022/09/23	10.1	43.28	0	0.00	43.20	10.1	1,933	0.52%
2022/09/22	28	43.65	0	0.00	43.55	28	1,948	1.44%
2022/09/21	33	44.60	0.1	44.85	44.30	32.9	1,940	1.70%
2022/09/20	13	44.76	0	0.00	44.85	13	1,935	0.67%
2022/09/19	15	44.78	0	0.00	44.80	15	1,939	0.77%
2022/09/16	8	44.86	0	0.00	44.65	8	1,954	0.41%
2022/09/14	5	45.38	0	0.00	45.25	5	1,964	0.25%
2022/09/13	0	0.00	1	45.95	46.20	-1	1,997	-0.05%
2022/09/12	3	45.09	1	45.10	45.05	2	1,999	0.10%
2022/09/07	0.1	45.90	0	0.00	45.90	0.1	1,962	0.00%
2022/09/06	0.1	46.05	0	0.00	46.15	0.1	1,960	0.00%
2022/09/02	0.1	46.10	0.2	46.00	46.15	-0.1	1,977	-0.01%
2022/09/01	1.1	46.39	0	0.00	46.30	1.1	1,968	0.05%
2022/08/31	7	45.02	0	0.00	46.50	7	1,950	0.36%
2022/08/30	6	45.05	0	0.00	45.35	6	1,929	0.31%
2022/08/29	7	43.46	1	44.25	44.55	6	1,909	0.31%
2022/08/26	10.3	44.14	0	0.00	44.00	10.3	1,889	0.54%
2022/08/25	5	43.99	0	0.00	44.00	5	1,868	0.27%
2022/08/24	0	43.80	0	0.00	43.90	0	1,865	0.00%
2022/08/23	2.1	43.65	0	0.00	43.80	2.1	1,866	0.11%
2022/08/22	20	43.70	1	43.75	43.95	19	1,865	1.02%
2022/08/19	2	43.70	1	43.95	43.90	1	1,860	0.06%
2022/08/18	0	44.05	1.1	43.95	43.85	-1.1	1,852	-0.06%
2022/08/17	0	44.70	1	44.55	44.50	-1	1,842	-0.05%
2022/08/16	17.3	44.51	0	0.00	44.35	17.3	1,826	0.95%
2022/08/15	1.2	44.97	0	0.00	44.80	1.2	1,812	0.07%
2022/08/12	0	44.80	1	44.50	44.40	-1	1,795	-0.05%
2022/08/11	1.1	44.52	0	0.00	44.45	1.1	1,773	0.06%
2022/08/10	12	43.66	1	44.00	44.45	11	1,746	0.63%
2022/08/09	28.2	41.10	11	41.32	43.25	17.2	1,716	1.00%
2022/08/08	29.1	43.20	42.2	43.20	43.20	-13.1	1,492	-0.88%
2022/08/05	53	47.74	0	0.00	47.95	53	1,389	3.82%
2022/08/04	1.3	47.51	0	0.00	47.45	1.3	1,372	0.10%
2022/08/03	4	48.93	0.1	49.55	48.50	3.9	1,366	0.29%
2022/08/02	3	49.80	0	0.00	49.55	3	1,350	0.22%
2022/07/29	1	50.30	0	0.00	50.60	1	1,335	0.07%
2022/07/27	3	50.00	1	50.00	50.30	2	1,320	0.15%
2022/07/26	1	50.50	0	0.00	50.20	1	1,311	0.08%
2022/07/25	6	50.11	41.1	50.75	50.60	-35.1	1,292	-2.72%
2022/07/22	11	52.33	10	51.80	51.70	1	1,260	0.08%
2022/07/21	15.1	53.37	0	54.00	53.40	15	1,201	1.25%
2022/07/20	2	59.21	37.5	59.21	59.20	-35.5	1,146	-3.09%
2022/07/19	12	59.24	5	60.10	59.00	7	1,096	0.64%
2022/07/18	0	0.00	11	62.23	61.30	-11	1,019	-1.08%
2022/07/15	0	0.00	3	61.57	62.10	-3	983	-0.31%
2022/07/12	0	0.00	2	59.90	60.30	-2	958	-0.21%
2022/07/11	0	0.00	11	59.74	60.40	-11	959	-1.15%
2022/07/08	1.1	59.50	0	0.00	59.10	1.1	958	0.11%
2022/07/07	1	59.28	11	58.74	59.10	-10	964	-1.03%
2022/07/06	6.1	59.80	5	59.70	59.30	1.1	980	0.11%
2022/07/05	0	0.00	3	60.77	60.90	-3	1,000	-0.30%
2022/07/04	0	0.00	10	60.87	60.50	-10	1,021	-0.98%
2022/07/01	0	0.00	10	61.05	60.80	-10	1,061	-0.94%
2022/06/29	0.1	63.10	4	63.03	63.40	-3.9	1,102	-0.35%
2022/06/28	0.2	63.90	3.4	63.48	63.40	-3.2	1,116	-0.28%
2022/06/24	0.2	63.82	4	64.15	64.10	-3.8	1,223	-0.31%
2022/06/23	1.2	63.52	7.3	63.61	63.80	-6.1	1,235	-0.49%
2022/06/22	0	0.00	12	62.58	62.80	-12	1,229	-0.98%
2022/06/21	0	0.00	4	62.85	63.00	-4	1,226	-0.33%
2022/06/20	0.2	61.80	16	61.95	61.80	-15.8	1,199	-1.32%
2022/06/17	0.1	61.90	2	62.20	62.20	-1.9	1,201	-0.16%
2022/06/15	0	0.00	8.1	62.65	62.80	-8.1	1,233	-0.66%
2022/06/14	0	0.00	11.1	61.88	62.40	-11.1	1,291	-0.86%
2022/06/13	2.1	62.10	1	62.50	62.10	1.1	1,312	0.08%
2022/06/09	1	63.20	1	63.40	63.40	0	1,310	0.00%
2022/06/08	0	0.00	2	62.90	63.20	-2	1,309	-0.15%
2022/06/06	0	0.00	4	62.40	62.40	-4	1,322	-0.30%
2022/06/02	0	0.00	8	62.48	62.40	-8	1,336	-0.60%
2022/06/01	0	0.00	1	62.80	62.60	-1	1,344	-0.07%
2022/05/31	0.2	62.30	6	62.10	62.40	-5.8	1,338	-0.43%
2022/05/30	0	0.00	7	61.60	61.80	-7	1,331	-0.53%
2022/05/27	0	0.00	1	61.40	61.20	-1	1,324	-0.08%
2022/05/26	0	0.00	3	61.30	61.10	-3	1,321	-0.23%
2022/05/23	0.1	61.10	12	61.10	61.00	-11.9	1,324	-0.90%
2022/05/20	1	61.30	9	61.27	61.40	-8	1,324	-0.60%
2022/05/19	0.3	59.90	11.2	61.13	61.20	-11	1,324	-0.83%
2022/05/18	0	60.20	0	0.00	60.80	0	1,307	0.00%
2022/05/17	0	0.00	35	60.62	60.10	-35	1,295	-2.70%
2022/05/13	0	0.00	11	59.86	60.20	-11	1,271	-0.87%
2022/05/12	0.1	58.50	0	0.00	58.90	0.1	1,259	0.01%
2022/05/11	42	58.30	5	58.90	58.90	37	1,247	2.97%
2022/05/10	4	56.10	0	0.00	57.40	4	1,225	0.33%
2022/05/09	18	57.29	0	57.40	56.90	18	1,211	1.48%
2022/05/06	3	58.60	0.2	58.80	58.70	2.8	1,188	0.23%
2022/05/05	0.1	59.50	0	0.00	59.40	0.1	1,179	0.00%
2022/04/29	3	58.60	1	58.90	58.90	2	1,199	0.17%
2022/04/28	9	58.67	0	0.00	58.50	9	1,196	0.75%
2022/04/27	2	58.95	0	0.00	59.10	2	1,177	0.17%
2022/04/26	0.3	59.30	0	0.00	59.90	0.3	1,163	0.02%
2022/04/25	6	59.02	0	0.00	58.80	6	1,151	0.52%
2022/04/22	4	59.75	0	0.00	60.20	4	1,141	0.35%
2022/04/21	0.1	60.30	0	0.00	60.00	0.1	1,138	0.01%
2022/04/20	0	0.00	1	60.00	59.90	-1	1,137	-0.09%
2022/04/19	5.1	59.80	16	59.68	59.90	-11	1,133	-0.97%
2022/04/15	1.1	59.51	0	0.00	59.80	1.1	1,119	0.10%
2022/04/13	0	0.00	4	59.10	59.30	-4	1,110	-0.36%
2022/04/12	7.1	58.23	0	0.00	58.40	7.1	1,101	0.64%
2022/04/11	16	58.71	0	0.00	58.50	16	1,078	1.48%
2022/04/08	9.2	59.00	1	59.30	59.40	8.2	1,051	0.78%
2022/04/07	17.1	59.17	0	0.00	58.80	17.1	1,029	1.66%
2022/04/06	18	59.76	0	0.00	59.60	18	987	1.82%
2022/04/01	11	60.16	0	0.00	60.10	11	952	1.15%
2022/03/31	1.1	60.55	20	60.73	60.60	-18.9	909	-2.08%
2022/03/30	3	60.30	2	60.60	60.40	1	890	0.11%
2022/03/29	60	60.44	0	0.00	60.00	60	847	7.08%
2022/03/25	3	61.80	0	0.00	61.60	3	770	0.39%
2022/03/24	18.1	61.55	0	0.00	61.80	18.1	762	2.37%
2022/03/23	29	62.11	18.3	62.10	62.10	10.8	752	1.43%
2022/03/22	4	61.55	0	62.50	61.80	4	733	0.54%
2022/03/21	11	61.40	0	0.00	61.70	11	714	1.54%
2022/03/18	11	61.42	30.2	61.31	61.30	-19.2	696	-2.76%
2022/03/17	23	61.72	0.4	62.60	61.50	22.6	669	3.37%
2022/03/16	19	62.74	0	0.00	62.30	19	600	3.16%
2022/03/15	0.1	62.60	0	0.00	62.10	0.1	573	0.02%
2022/03/11	16	61.64	0	0.00	61.70	16	569	2.81%
2022/03/10	0	0.00	1	61.30	61.70	-1	567	-0.18%
2022/03/09	4	60.25	1	60.50	60.00	3	556	0.54%
2022/03/08	0	0.00	5	60.18	60.10	-5	546	-0.91%
2022/03/07	3	61.50	10	61.60	61.60	-7	536	-1.31%
2022/03/03	0	0.00	5	63.50	63.10	-5	551	-0.91%
2022/03/02	0	62.80	0	0.00	62.80	0	567	0.01%
2022/02/25	1	62.00	0	0.00	62.20	1	572	0.17%
2022/02/22	2	64.00	0	0.00	63.30	2	588	0.34%
2022/02/18	0	0.00	5	63.50	63.50	-5	594	-0.84%
2022/02/17	0	0.00	2	63.60	63.50	-2	597	-0.33%
2022/02/11	1	62.30	0	0.00	62.20	1	686	0.15%
2022/02/10	1	62.30	0	0.00	62.20	1	697	0.14%
2022/01/26	0	0.00	0.2	61.00	61.10	-0.2	714	-0.03%
2022/01/25	0	61.00	0	0.00	60.60	0	718	0.00%
2022/01/24	0	0.00	2	61.40	61.90	-2	702	-0.28%
2022/01/21	2	62.15	0	0.00	62.10	2	701	0.29%
2022/01/20	0.1	62.80	0	0.00	62.70	0.1	699	0.01%
2022/01/19	0	0.00	1	63.50	62.90	-1	701	-0.14%
2022/01/17	0.3	62.69	11	62.41	62.60	-10.7	712	-1.50%
2022/01/14	0.2	63.70	0	0.00	63.50	0.2	711	0.03%
2022/01/11	0	0.00	2	63.95	64.10	-2	724	-0.28%
2022/01/10	3.2	63.74	0	0.00	63.70	3.2	724	0.44%
2022/01/07	0	0.00	7	64.09	64.00	-7	733	-0.95%
2022/01/06	0	0.00	4	63.80	64.10	-4	736	-0.54%
2022/01/05	4	63.75	0	0.00	64.10	4	746	0.54%
2022/01/03	0	0.00	7	63.73	63.70	-7	830	-0.84%
2021/12/30	0	0.00	10	63.80	63.40	-10	842	-1.19%
2021/12/28	0	0.00	5	62.94	63.10	-5	859	-0.58%
2021/12/27	1.1	63.11	0	0.00	63.10	1.1	877	0.13%
2021/12/24	1	63.30	0	0.00	63.40	1	907	0.11%
2021/12/23	2.1	62.77	0	0.00	62.90	2.1	924	0.23%
2021/12/22	1	62.80	2	63.35	63.20	-1	942	-0.11%
2021/12/21	1	63.00	0	0.00	63.10	1	947	0.11%
2021/12/16	3	63.50	0	0.00	63.40	3	996	0.30%
2021/12/15	1	63.30	6	63.50	63.60	-5	1,051	-0.48%
2021/12/14	2.3	63.04	0	0.00	62.90	2.3	1,143	0.20%
2021/12/13	1	64.20	0	0.00	63.70	1	1,164	0.09%
2021/12/10	0	64.90	0	0.00	64.60	0	1,201	0.00%
2021/12/07	1	65.00	0	0.00	65.00	1	1,285	0.08%
2021/12/01	0.1	65.70	0	0.00	65.30	0.1	1,306	0.01%
2021/11/30	0	0.00	8	64.95	65.70	-8	1,316	-0.61%
2021/11/26	3	64.70	3	65.20	64.70	0	1,314	0.00%
2021/11/24	1	65.50	0	0.00	65.90	1	1,310	0.08%
2021/11/23	1	65.30	10	65.40	65.40	-9	1,316	-0.68%
2021/11/22	1	65.80	0.1	66.21	66.00	0.9	1,313	0.07%
2021/11/19	4.1	66.40	1	66.30	66.00	3.1	1,308	0.23%
2021/11/18	0.6	66.60	0	0.00	66.40	0.6	1,300	0.04%
2021/11/17	2.1	66.47	0	0.00	66.70	2.1	1,301	0.16%
2021/11/16	0.5	67.20	0	0.00	67.00	0.5	1,295	0.04%
2021/11/15	0	0.00	0.2	67.10	66.90	-0.2	1,299	-0.02%
2021/11/12	0	0.00	100	66.91	67.10	-100	1,302	-7.68%
2021/11/11	3.5	66.31	8	66.60	66.30	-4.5	1,311	-0.34%
2021/11/10	4	67.12	4	67.30	67.30	0	1,313	0.00%
2021/11/09	0	0.00	1	70.20	70.80	-1	1,266	-0.08%
2021/11/08	4	69.70	5	69.80	69.70	-1	1,266	-0.08%
2021/11/05	0	0.00	0	70.30	70.20	0	1,283	0.00%
2021/11/04	0	0.00	12	69.84	69.60	-12	1,288	-0.93%
2021/11/02	2.1	69.48	0	0.00	69.00	2.1	1,335	0.16%
2021/11/01	4	69.20	0	0.00	69.40	4	1,367	0.29%
2021/10/29	2	69.30	2	69.20	69.30	0	1,444	0.00%
2021/10/26	0	0.00	2	70.50	70.60	-2	1,499	-0.13%
2021/10/22	2	69.10	0	0.00	69.20	2	1,525	0.13%
2021/10/19	14	70.49	0	0.00	70.00	14	1,663	0.84%
2021/10/15	0	0.00	0.1	70.30	70.00	-0.1	1,889	-0.01%
2021/10/13	1	69.80	1	70.10	70.00	0	2,029	0.00%
2021/10/12	19	70.71	1	70.00	69.20	18	2,060	0.87%
2021/10/08	7	73.69	0	0.00	73.80	7	2,029	0.34%
2021/10/07	4	72.60	1	73.00	72.60	3	2,072	0.14%
2021/10/05	4	71.20	0	0.00	71.90	4	2,103	0.19%
2021/10/04	0	0.00	13	72.71	72.20	-13	2,112	-0.62%
2021/10/01	6	72.87	0	0.00	71.30	6	2,106	0.28%
2021/09/30	0	0.00	5	73.90	73.90	-5	2,102	-0.24%
2021/09/29	2	72.40	0	0.00	73.30	2	2,101	0.10%
2021/09/28	0	0.00	0.3	73.06	73.40	-0.3	2,113	-0.01%
2021/09/24	3	73.70	2.1	73.50	73.50	0.9	2,120	0.04%
2021/09/23	8	73.80	7	74.09	74.10	1	2,108	0.05%
2021/09/22	4	72.73	27.1	73.69	73.20	-23.1	2,107	-1.10%
2021/09/17	13	73.10	7.1	72.87	74.00	5.9	2,070	0.29%
2021/09/16	5	72.40	2	72.20	71.80	3	2,038	0.15%
2021/09/15	2	71.30	3	71.30	71.70	-1	2,063	-0.05%
2021/09/14	3	69.80	4	70.20	71.20	-1	2,020	-0.05%
2021/09/13	8	70.26	6	69.92	70.30	2	1,991	0.10%
2021/09/08	0	0.00	5	67.38	66.70	-5	2,002	-0.25%
2021/09/07	2	67.60	0	0.00	67.80	2	2,013	0.10%
2021/09/06	2.1	68.46	0	0.00	68.20	2.1	2,037	0.11%
2021/09/03	0	0.00	3	69.50	69.30	-3	2,044	-0.15%
2021/09/02	0.1	68.40	3	68.60	68.70	-3	2,047	-0.14%
2021/09/01	6	68.73	0	0.00	68.50	6	2,048	0.29%
2021/08/26	34	65.57	0	0.00	65.50	34	2,100	1.62%
2021/08/25	0	0.00	1	65.90	66.00	-1	2,149	-0.05%
2021/08/20	16	64.17	0	64.50	64.20	16	2,215	0.72%
2021/08/19	0.2	65.20	0	0.00	64.40	0.2	2,222	0.01%
2021/08/18	1	66.00	2	64.80	65.90	-1	2,224	-0.04%
2021/08/17	2.1	65.20	1	65.80	64.70	1.1	2,240	0.05%
2021/08/16	3.3	67.01	0	0.00	66.30	3.3	2,238	0.15%
2021/08/13	3	68.74	0	0.00	68.60	3	2,233	0.14%
2021/08/12	1.1	68.59	0	0.00	69.90	1.1	2,236	0.05%
2021/08/11	4.5	68.51	1.1	68.97	69.00	3.4	2,252	0.15%
2021/08/10	24.1	69.73	0	0.00	69.40	24.1	2,273	1.06%
2021/08/09	1.2	70.81	6	70.70	70.40	-4.8	2,323	-0.21%
2021/08/06	0	71.40	1	71.70	71.60	-1	2,363	-0.04%
2021/08/05	0	0.00	1	71.30	70.80	-1	2,372	-0.04%
2021/08/04	27.1	69.20	2	70.05	70.60	25.1	2,440	1.03%
2021/08/03	15.1	66.70	0	0.00	67.30	15.1	2,413	0.63%
2021/08/02	0	0.00	0	66.10	66.40	0	2,430	0.00%
2021/07/30	1	65.50	4	66.15	66.40	-3	2,436	-0.12%
2021/07/29	1	64.30	1.2	64.63	64.90	-0.2	2,436	-0.01%
2021/07/28	15	63.60	0.1	64.90	64.10	14.9	2,476	0.60%
2021/07/27	7.4	63.94	3	64.93	64.90	4.4	2,511	0.18%
2021/07/26	20.1	64.75	0	0.00	64.70	20.1	2,512	0.80%
2021/07/23	0	0.00	2	66.20	66.40	-2	2,486	-0.08%
2021/07/22	42.1	63.19	1	64.80	63.00	41.1	2,428	1.69%
2021/07/21	3	70.94	54	70.91	71.00	-51	2,310	-2.21%
2021/07/20	3	71.63	33	71.38	71.30	-30	2,241	-1.34%
2021/07/19	3	73.50	2	72.40	72.60	1	2,203	0.05%
2021/07/15	4	73.65	6	73.07	73.50	-2	2,214	-0.09%
2021/07/14	8.2	74.00	3.8	74.07	72.50	4.4	2,221	0.20%
2021/07/13	5	75.40	0	0.00	75.30	5	2,208	0.23%
2021/07/12	3	76.23	0	0.00	76.50	3	2,212	0.14%
2021/07/09	1.2	76.36	0	0.00	76.80	1.2	2,219	0.05%
2021/07/07	4	75.55	29.4	75.52	76.00	-25.4	2,302	-1.10%
2021/07/06	1	76.00	1.1	76.42	76.30	-0.1	2,318	0.00%
2021/07/05	13	76.15	0	0.00	76.30	13	2,343	0.56%
2021/07/02	2	76.00	0	0.00	76.00	2	2,337	0.09%
2021/07/01	1	76.50	0	0.00	76.80	1	2,339	0.04%
2021/06/30	1	76.50	0	0.00	76.80	1	2,372	0.04%
2021/06/29	1	76.60	5	76.62	76.50	-4	2,397	-0.17%
2021/06/28	3	76.50	1	76.60	76.90	2	2,435	0.08%
2021/06/25	4	76.53	6	75.83	75.50	-2	2,468	-0.08%
2021/06/24	15	74.34	10	73.53	74.50	5	2,513	0.20%
2021/06/23	0	72.40	3	72.47	72.30	-3	2,833	-0.10%
2021/06/22	0.1	72.00	0	0.00	72.00	0.1	2,996	0.00%
2021/06/21	0	0.00	12	72.00	71.90	-12	3,001	-0.40%
2021/06/18	2.2	72.70	1	72.70	72.30	1.2	3,017	0.04%
2021/06/17	1	72.20	3	72.73	72.80	-2	3,026	-0.07%
2021/06/16	17	72.41	2	72.25	72.50	15	3,042	0.49%
2021/06/15	8.1	72.26	2	72.40	72.10	6.1	3,038	0.20%
2021/06/11	1.3	71.41	0	0.00	71.30	1.3	3,041	0.04%
2021/06/09	1.1	71.42	3	71.70	71.30	-1.9	3,041	-0.06%
2021/06/08	0	0.00	0.1	72.00	72.00	-0.1	3,038	0.00%
2021/06/07	1	72.40	0	0.00	72.40	1	3,049	0.03%
2021/06/04	2	71.95	11	71.83	71.80	-9	3,028	-0.30%
2021/06/03	5	72.44	7	72.74	72.30	-2	3,009	-0.07%
2021/06/02	3	71.67	2	71.40	71.80	1	2,979	0.03%
2021/06/01	1	69.00	0.2	69.20	70.20	0.8	2,926	0.03%
2021/05/31	2	68.35	10	68.10	68.60	-8	2,896	-0.28%
2021/05/28	1	67.50	0	0.00	67.80	1	2,889	0.03%
2021/05/27	1.2	67.43	0	0.00	67.50	1.2	2,878	0.04%
2021/05/25	12	67.94	0.1	68.30	67.80	11.9	2,866	0.41%
2021/05/24	0	0.00	0.2	68.00	67.80	-0.2	2,845	-0.01%
2021/05/20	2	66.50	0	0.00	66.70	2	2,827	0.07%
2021/05/19	12	66.83	1	66.70	66.70	11	2,817	0.39%
2021/05/18	3	66.47	3	66.93	67.40	0	2,796	0.00%
2021/05/17	8.1	63.84	28.2	64.69	63.80	-20.1	2,762	-0.73%
2021/05/14	0.1	67.50	0	0.00	67.00	0.1	2,695	0.00%
2021/05/13	3.1	67.55	5	68.00	67.80	-1.9	2,639	-0.07%
2021/05/12	14.2	68.24	11	66.06	69.00	3.2	2,603	0.12%
2021/05/11	3	69.53	0	0.00	69.50	3	2,504	0.12%
2021/05/10	0	0.00	1	71.20	72.10	-1	2,453	-0.04%
2021/05/07	0	0.00	0.3	70.50	70.90	-0.3	2,423	-0.01%
2021/05/05	0	0.00	9	68.93	69.00	-9	2,375	-0.38%
2021/05/04	6.3	68.78	1	68.50	68.50	5.3	2,328	0.23%
2021/05/03	3	70.17	0	0.00	70.40	3	2,274	0.13%
2021/04/29	4	71.78	3	71.80	71.70	1	2,264	0.04%
2021/04/28	0	0.00	6	72.53	72.40	-6	2,271	-0.26%
2021/04/23	1	69.50	0	0.00	70.10	1	2,248	0.04%
2021/04/22	2	71.10	6	70.65	70.10	-4	2,243	-0.18%
2021/04/21	7	70.00	0.4	70.30	71.60	6.6	2,172	0.30%
2021/04/20	3	70.20	0	69.90	70.00	3	2,128	0.14%
2021/04/19	2	69.25	0.5	69.48	69.60	1.5	2,102	0.07%
2021/04/15	1	67.60	0	0.00	67.20	1	2,046	0.05%
2021/04/14	4.5	66.34	7	67.03	67.50	-2.5	2,037	-0.12%
2021/04/13	2	67.55	3	67.97	67.70	-1	2,036	-0.05%
2021/04/12	1	66.90	7	66.76	66.70	-6	2,000	-0.30%
2021/04/09	2	66.60	44	65.54	66.60	-42	1,996	-2.10%
2021/04/08	1	65.80	1	66.00	65.90	0	1,979	0.00%
2021/04/07	1	66.00	1	66.00	66.10	0	1,967	0.00%
2021/04/06	1	66.50	0	0.00	66.10	1	1,945	0.05%
2021/04/01	0	0.00	1	66.30	66.40	-1	1,913	-0.05%
2021/03/31	1	66.69	6	66.60	66.30	-5	1,902	-0.26%
2021/03/30	2	66.55	3	66.70	66.70	-1	1,854	-0.05%
2021/03/29	21	65.90	33	65.82	67.00	-12	1,807	-0.66%
2021/03/26	94.1	64.81	25.6	65.15	66.30	68.5	1,710	4.00%
2021/03/25	2	65.10	2.8	65.10	65.10	-0.8	1,346	-0.06%
2021/03/23	1.1	52.99	1	53.80	53.90	0.1	1,177	0.01%
2021/03/22	0.5	53.00	3	53.57	54.40	-2.5	1,145	-0.22%
2021/03/19	1.4	52.10	0	0.00	51.30	1.4	1,104	0.13%
2021/03/18	0.4	52.00	1	52.30	52.10	-0.6	1,076	-0.05%
2021/03/17	10.2	51.86	1	53.20	51.50	9.2	1,068	0.86%
2021/03/16	0	0.00	7	52.69	52.90	-7	1,043	-0.67%
2021/03/15	1	51.80	0	0.00	51.90	1	1,025	0.10%
2021/03/12	0.2	50.50	0	0.00	51.40	0.2	1,022	0.02%
2021/03/11	0	0.00	5	50.84	50.80	-5	1,041	-0.48%
2021/03/10	0.1	49.45	0	0.00	49.70	0.1	1,031	0.01%
2021/03/09	0	48.90	0	0.00	49.50	0	1,040	0.00%
2021/03/05	0.1	48.60	0	0.00	49.05	0.1	1,045	0.01%
2021/03/04	0.4	49.36	0.4	49.15	49.15	0	1,060	0.00%
2021/03/03	0.1	49.40	11	49.61	49.70	-10.9	1,055	-1.04%
2021/03/02	0	0.00	2	48.60	48.10	-2	1,038	-0.19%
2021/02/26	0.1	48.12	0	0.00	48.10	0.1	1,042	0.01%
2021/02/25	0.3	48.65	0	0.00	48.75	0.3	1,055	0.03%
2021/02/24	0.5	48.58	0	0.00	48.55	0.5	1,059	0.05%
2021/02/23	0.2	48.30	7	48.30	48.70	-6.8	1,063	-0.64%
2021/02/22	0.3	47.75	8	48.12	48.10	-7.7	1,065	-0.72%
2021/02/19	2	47.50	0	0.00	47.65	2	1,081	0.18%
2021/02/18	7.7	47.67	0	0.00	47.55	7.7	1,082	0.71%
2021/02/17	0	0.00	6	47.30	47.45	-6	1,087	-0.55%
2021/01/28	3	46.75	1	46.90	46.55	2	1,084	0.18%
2021/01/26	5	46.91	0	0.00	47.00	5	1,079	0.46%
2021/01/22	4	46.88	0	0.00	47.60	4	1,082	0.37%
2021/01/20	0	0.00	22	47.14	46.45	-22	1,045	-2.10%
2021/01/18	0	0.00	2	48.00	48.30	-2	1,006	-0.20%
2021/01/15	10	48.40	0	0.00	48.45	10	992	1.01%
2021/01/13	0	0.00	0.4	50.00	49.70	-0.4	963	-0.04%
2021/01/11	0	0.00	10.4	51.43	51.50	-10.4	942	-1.10%
2021/01/07	13	50.22	0	0.00	50.20	13	914	1.42%
2021/01/06	0	0.00	13	51.38	51.10	-13	903	-1.44%
2021/01/05	6	51.40	3	50.90	50.80	3	872	0.34%
2021/01/04	0	0.00	25	52.53	53.30	-25	835	-2.99%
2020/12/30	0	0.00	9	49.67	50.30	-9	781	-1.15%
2020/12/29	30	49.05	3	48.95	49.05	27	783	3.45%
2020/12/28	70	49.13	5	49.60	49.00	65	786	8.26%
2020/12/25	2	49.20	1	48.65	49.10	1	770	0.13%
2020/12/24	0	0.00	5	48.75	48.50	-5	749	-0.67%
2020/12/21	0	0.00	5	47.99	48.10	-5	765	-0.65%
2020/12/15	3	47.70	0	0.00	47.70	3	779	0.38%
2020/12/11	5	48.25	0	0.00	48.40	5	787	0.63%
2020/12/09	1	48.10	0	0.00	48.20	1	793	0.13%
2020/12/07	2	48.05	5	48.05	48.35	-3	804	-0.37%
2020/12/04	10	48.75	0	49.25	49.20	10	788	1.27%
2020/12/03	0	0.00	12	49.05	49.25	-12	789	-1.52%
2020/12/02	1	48.25	0	0.00	48.15	1	782	0.13%
2020/12/01	12	48.28	0	0.00	48.50	12	784	1.53%
2020/11/30	18	48.82	1	48.60	48.20	17	787	2.16%
2020/11/27	5	48.70	5	49.33	49.50	0	784	0.00%
2020/11/26	1	49.10	0	0.00	48.95	1	783	0.13%
2020/11/25	1	48.85	8	49.13	49.25	-7	787	-0.89%
2020/11/24	18	49.00	5	48.99	48.80	13	786	1.65%
2020/11/23	1	50.50	4	49.94	49.90	-3	791	-0.38%
2020/11/20	0	0.00	1	49.95	50.00	-1	792	-0.13%
2020/11/19	6	49.50	0	0.00	49.70	6	799	0.75%
2020/11/18	1	49.55	13.8	49.83	50.60	-12.8	795	-1.61%
2020/11/17	2	48.23	3	47.90	48.70	-1	791	-0.13%
2020/11/16	0	47.70	1	47.75	47.90	-1	826	-0.12%
2020/11/13	8	47.16	8	47.56	47.40	0	830	0.00%
2020/11/12	1	45.90	0	0.00	46.20	1	840	0.12%
2020/11/11	2	46.40	10	46.22	46.60	-8	880	-0.91%
2020/11/10	1	45.25	8	45.36	45.35	-7	900	-0.78%
2020/11/09	0	0.00	0.4	45.00	45.00	-0.4	909	-0.04%
2020/11/04	1	44.25	0.4	44.40	44.70	0.6	947	0.06%
2020/10/28	0	0.00	10	45.50	45.50	-10	963	-1.04%
2020/10/27	0	0.00	3	45.35	45.50	-3	978	-0.31%
2020/10/26	1	45.25	8	44.95	45.40	-7	1,004	-0.70%
2020/10/22	1	44.95	0	0.00	44.90	1	1,027	0.10%
2020/10/19	0	0.00	7	44.76	44.80	-7	1,037	-0.67%
2020/10/16	0	0.00	1	44.30	44.40	-1	1,033	-0.10%
2020/10/13	1	43.40	0	0.00	43.45	1	1,031	0.10%
2020/10/12	0	0.00	4	44.20	44.20	-4	1,029	-0.39%
2020/10/08	2	44.25	2	44.33	44.50	0	1,024	0.00%
2020/10/07	0	0.00	1	43.90	44.15	-1	1,021	-0.10%
2020/09/25	0	0.00	11	40.81	41.40	-11	1,001	-1.10%
2020/09/24	22	40.46	1	41.10	40.30	21	985	2.13%
2020/09/23	10	42.15	1	41.80	41.80	9	963	0.93%
2020/09/22	3	42.60	0	0.00	42.45	3	951	0.32%
2020/09/21	1	43.15	2	43.40	43.20	-1	953	-0.10%
2020/09/18	2	43.15	0	0.00	43.15	2	952	0.21%
2020/09/17	38	42.48	0.4	42.40	42.60	37.6	947	3.97%
2020/09/16	0	0.00	0.4	42.00	42.10	-0.4	943	-0.05%
2020/09/15	4	41.85	0	0.00	42.10	4	943	0.42%
2020/09/14	3	41.77	0	0.00	42.05	3	945	0.32%
2020/09/11	0	0.00	5	42.30	42.15	-5	942	-0.53%
2020/09/07	1	42.65	9	42.63	42.50	-8	944	-0.85%
2020/09/04	0	0.00	1	42.80	42.60	-1	958	-0.10%
2020/09/03	0	0.00	1	42.85	42.65	-1	962	-0.10%
2020/09/02	0	0.00	3	42.98	42.60	-3	973	-0.31%
2020/08/31	4	42.35	0	0.00	42.35	4	988	0.40%
2020/08/24	0	0.00	9	43.20	42.65	-9	986	-0.91%
2020/08/21	6	42.59	4	43.00	43.45	2	992	0.20%
2020/08/20	1	41.70	0	0.00	42.35	1	982	0.10%
2020/08/19	75	43.55	14	43.49	43.60	61	946	6.45%
2020/08/18	28	43.51	4	43.73	43.70	24	947	2.53%
2020/08/17	14	42.65	10.8	42.09	43.25	3.2	947	0.34%
2020/08/14	14	41.74	13	41.85	41.25	1	937	0.11%
2020/08/13	15	41.58	0	0.00	41.55	15	935	1.60%
2020/08/11	6	40.95	13	40.90	40.70	-7	1,084	-0.65%
2020/08/10	19	39.49	0	0.00	39.70	19	1,143	1.66%
2020/08/07	23	39.79	0	0.00	39.55	23	1,142	2.01%
2020/08/06	3	40.00	0	0.00	39.90	3	1,144	0.26%
2020/08/05	6	39.18	0	0.00	39.55	6	1,136	0.53%
2020/08/04	12	39.15	0	0.00	39.10	12	1,140	1.05%
2020/08/03	0	0.00	1	39.15	39.00	-1	1,155	-0.09%
2020/07/31	5	38.97	0	0.00	38.85	5	1,155	0.43%
2020/07/28	17	37.00	0	0.00	37.30	17	1,111	1.53%
2020/07/27	10	37.55	0	0.00	37.05	10	1,111	0.90%
2020/07/24	7	37.99	5	37.65	37.70	2	1,112	0.18%
2020/07/23	0	0.00	1	38.35	38.10	-1	1,114	-0.09%
2020/07/22	23	37.87	0	0.00	37.80	23	1,120	2.05%
2020/07/21	0	0.00	1	37.90	37.85	-1	1,134	-0.09%
2020/07/20	6	37.35	9	37.50	37.50	-3	1,173	-0.26%
2020/07/17	0	0.00	1	38.05	37.85	-1	1,195	-0.08%
2020/07/16	0	0.00	16	38.00	37.95	-16	1,228	-1.30%
2020/07/10	8	37.61	0	0.00	37.35	8	1,354	0.59%
2020/07/09	0	0.00	10	38.25	37.95	-10	1,363	-0.73%
2020/07/06	0	0.00	1	38.45	38.45	-1	1,409	-0.07%
2020/07/02	1	37.00	0	0.00	37.05	1	1,468	0.07%
2020/06/30	9	36.83	0	0.00	36.70	9	1,495	0.60%
2020/06/29	16	37.21	0	0.00	37.05	16	1,506	1.06%
2020/06/24	1	38.25	0	0.00	37.95	1	1,509	0.07%
2020/06/22	1	38.85	0	0.00	38.35	1	1,544	0.06%
2020/06/18	0	0.00	1	39.45	39.20	-1	1,533	-0.07%
2020/06/15	3	39.25	1.4	39.01	38.55	1.6	1,551	0.10%
2020/06/12	0	0.00	2	37.20	38.25	-2	1,547	-0.13%
2020/06/09	0	0.00	3.4	39.15	39.20	-3.4	1,525	-0.22%
2020/06/08	1	38.20	3	38.50	38.05	-2	1,516	-0.13%
2020/06/04	20	37.99	5	38.25	38.10	15	1,486	1.01%
2020/06/03	0	0.00	1	36.65	36.85	-1	1,459	-0.07%
2020/05/29	0	0.00	3	36.07	36.25	-3	1,447	-0.21%
2020/05/28	7	36.05	5	36.65	36.00	2	1,445	0.14%
2020/05/26	0	0.00	13	36.20	36.25	-13	1,456	-0.89%
2020/05/25	0	0.00	2	36.10	36.10	-2	1,453	-0.14%
2020/05/22	0	0.00	2	36.58	35.80	-2	1,437	-0.14%
2020/05/21	0	0.00	1	36.55	36.30	-1	1,422	-0.07%
2020/05/20	6	36.43	7	36.64	36.45	-1	1,395	-0.07%
2020/05/19	4	36.71	15	36.38	36.60	-11	1,371	-0.80%
2020/05/18	12	33.72	22	33.98	35.35	-10	1,301	-0.77%
2020/05/15	0	0.00	6	32.42	32.45	-6	1,214	-0.49%
2020/05/13	2	29.90	42	29.90	29.80	-40	1,130	-3.54%
2020/05/12	0	0.00	1	30.55	30.30	-1	1,121	-0.09%
2020/05/06	0	0.00	8	30.87	30.85	-8	1,111	-0.72%
2020/05/04	10	31.05	1	31.05	31.05	9	1,108	0.81%
2020/04/30	5	31.85	13	31.83	31.95	-8	1,102	-0.73%
2020/04/28	5	31.65	2	31.45	31.30	3	1,097	0.27%
2020/04/24	10	31.25	2	31.80	31.10	8	1,085	0.74%
2020/04/23	5	31.60	4	31.43	31.70	1	1,071	0.09%
2020/04/21	7	29.49	17	30.26	28.80	-10	996	-1.00%
2020/04/17	4	30.93	17	30.55	30.35	-13	956	-1.36%
2020/04/16	5	30.21	0	0.00	30.70	5	918	0.54%
2020/04/15	5	30.35	11	30.45	30.90	-6	873	-0.69%
2020/04/14	30	29.02	0	0.00	29.30	30	841	3.56%
2020/04/13	14	29.15	0	0.00	29.00	14	826	1.69%
2020/04/10	7	29.31	7	29.66	29.95	0	811	0.00%
2020/04/09	0.2	27.60	2	28.05	27.65	-1.8	784	-0.23%
2020/04/08	11	26.76	10	27.90	27.70	1	765	0.13%
2020/04/07	9	26.32	31	26.10	26.20	-22	715	-3.07%
2020/04/06	28	25.54	2	25.50	26.20	26	696	3.73%
2020/04/01	7	25.23	10	25.31	25.45	-3	680	-0.44%
2020/03/31	59	25.25	49	25.12	24.90	10	662	1.51%
2020/03/30	13	24.55	13	24.80	25.60	0	637	0.00%
2020/03/27	33	26.27	55	26.36	25.90	-22	626	-3.51%
2020/03/26	17	27.28	1	27.45	26.90	16	599	2.67%
2020/03/25	1	26.65	0	0.00	26.55	1	590	0.17%
2020/03/24	1	25.60	0	0.00	25.45	1	589	0.17%
2020/03/23	14	24.88	15	24.76	25.05	-1	596	-0.17%
2020/03/20	15	25.77	15	24.98	25.90	0	609	0.00%
2020/03/19	21	25.34	18	25.07	24.60	3	589	0.51%
2020/03/18	2	27.25	8	27.30	27.30	-6	577	-1.04%
2020/03/17	11	28.30	73	28.44	28.00	-62	571	-10.84%
2020/03/16	6	30.28	0	0.00	29.40	6	567	1.06%
2020/03/13	20.2	30.41	2.4	30.43	30.70	17.8	563	3.16%
2020/03/12	38	33.25	56	33.29	32.60	-18	549	-3.28%
2020/03/10	7	34.29	7	34.24	34.60	0	539	0.00%
2020/03/09	23	34.74	5	34.60	34.35	18	537	3.35%
2020/03/06	15	35.69	0	0.00	35.70	15	530	2.83%
2020/03/05	1	35.95	10	36.10	36.30	-9	529	-1.70%
2020/03/02	15	35.08	0	0.00	35.00	15	535	2.80%
2020/02/27	13	35.74	10	36.20	35.20	3	531	0.56%
2020/02/26	16	35.71	0	0.00	35.85	16	522	3.06%
2020/02/25	2	35.85	0	0.00	35.90	2	527	0.38%
2020/02/24	26	36.04	0	0.00	35.95	26	538	4.83%
2020/02/21	11	36.53	0	0.00	36.55	11	536	2.05%
2020/02/20	2	36.60	0	0.00	36.65	2	533	0.37%
2020/02/19	6	36.84	0	0.00	36.85	6	529	1.13%
2020/02/18	4	36.36	0	0.00	36.35	4	524	0.76%
2020/02/13	0	0.00	3	36.15	36.05	-3	518	-0.58%
2020/02/11	5	35.53	3	35.70	35.55	2	519	0.39%
2020/02/10	18	35.63	0	0.00	35.55	18	511	3.52%
2020/02/07	3	36.03	0	0.00	36.00	3	504	0.59%
2020/02/06	1	36.15	0	0.00	36.35	1	510	0.20%
2020/02/04	8	35.95	14	35.90	35.95	-6	516	-1.16%
2020/02/03	26	35.94	21	36.18	35.85	5	527	0.95%
2020/01/31	10	37.43	8	37.85	37.35	2	533	0.37%
2020/01/30	15	37.64	14	37.89	37.35	1	546	0.18%
2020/01/20	0.2	38.60	0	0.00	38.70	0.2	542	0.04%
2020/01/17	1	38.50	0	0.00	38.40	1	554	0.18%
2020/01/16	3	38.33	2	38.50	38.40	1	557	0.18%
2020/01/15	7	38.30	0	0.00	38.25	7	561	1.25%
2020/01/14	1	38.35	0	0.00	38.35	1	568	0.18%
2020/01/10	2	38.35	0	0.00	38.30	2	565	0.35%
2020/01/09	1	38.25	0	0.00	38.40	1	564	0.18%
2020/01/08	6	38.20	25	38.37	38.40	-19	582	-3.26%
2020/01/07	10	38.70	1	38.75	38.65	9	595	1.51%
2020/01/06	6	38.85	2	38.90	38.85	4	621	0.64%
2020/01/03	2	39.05	0	0.00	39.00	2	629	0.32%
2020/01/02	2	39.00	1	39.00	39.10	1	657	0.15%
2019/12/31	0	0.00	2	38.95	39.10	-2	671	-0.30%
2019/12/30	9	38.91	2	38.98	39.00	7	700	1.00%
2019/12/27	0	0.00	3	38.95	39.10	-3	719	-0.42%
2019/12/26	0	0.00	2	39.10	39.10	-2	738	-0.27%
2019/12/24	4	38.58	2	38.70	38.70	2	783	0.26%
2019/12/23	3	38.65	2	38.75	38.75	1	795	0.13%
2019/12/20	8	38.99	0	0.00	38.75	8	802	1.00%
2019/12/19	8	38.87	0	0.00	39.05	8	804	0.99%
2019/12/17	7	38.92	0	0.00	38.80	7	812	0.86%
2019/12/16	1	39.05	0	0.00	39.25	1	811	0.12%
2019/12/13	3	39.00	2	39.00	39.05	1	822	0.12%
2019/12/12	6	39.06	6	39.08	39.00	0	813	0.00%
2019/12/04	13	38.93	0	0.00	39.05	13	851	1.53%
2019/12/03	13	39.10	0	0.00	39.15	13	862	1.51%
2019/11/28	3	39.73	0	0.00	39.60	3	928	0.32%
2019/11/27	1	40.00	0	0.00	39.95	1	953	0.10%
2019/11/26	1	39.35	7	39.45	39.75	-6	963	-0.62%
2019/11/25	7	39.38	3	39.25	39.25	4	967	0.41%
2019/11/22	3	39.92	29	39.86	39.55	-26	977	-2.66%
2019/11/21	10	40.18	0	0.00	39.95	10	998	1.00%
2019/11/20	11	40.30	0	0.00	40.30	11	1,002	1.10%
2019/11/12	0	0.00	1	41.05	41.00	-1	1,177	-0.08%
2019/11/11	3	40.97	22	41.48	40.85	-19	1,192	-1.59%
2019/11/08	1	41.65	0	0.00	41.65	1	1,200	0.08%
2019/11/06	0	0.00	0.4	41.85	41.95	-0.4	1,226	-0.03%
2019/11/05	0	0.00	1	42.15	42.10	-1	1,234	-0.08%
2019/11/04	0	0.00	1	41.95	41.90	-1	1,236	-0.08%
2019/11/01	0	0.00	1	41.60	41.30	-1	1,246	-0.08%
2019/10/31	0	0.00	3.4	41.08	41.40	-3.4	1,271	-0.27%
2019/10/30	23	40.57	0	0.00	40.35	23	1,282	1.79%
2019/10/29	5	41.37	7	41.41	41.00	-2	1,287	-0.16%
2019/10/28	3	41.88	0	0.00	41.60	3	1,284	0.23%
2019/10/25	1	42.00	1	42.25	41.95	0	1,322	0.00%
2019/10/23	4	41.99	2	42.05	42.00	2	1,416	0.14%
2019/10/22	7	42.16	0	0.00	42.10	7	1,460	0.48%
2019/10/18	1	42.35	0	0.00	42.30	1	1,503	0.07%
2019/10/17	1	42.35	0	0.00	42.45	1	1,539	0.06%
2019/10/16	1	42.45	0	0.00	42.45	1	1,556	0.06%
2019/10/15	0	0.00	2	42.98	43.55	-2	1,556	-0.13%
2019/10/14	23	42.60	0	0.00	42.20	23	1,570	1.46%
2019/10/09	11	42.54	2	42.95	42.85	9	1,557	0.58%
2019/10/08	12	43.88	4	44.20	43.00	8	1,571	0.51%
2019/10/07	7	45.15	4	45.06	44.80	3	1,556	0.19%
2019/09/25	3	24.60	4	24.68	24.65	-1	1,553	-0.06%
2019/09/24	14	24.71	0	0.00	24.65	14	1,541	0.91%
2019/09/23	6	24.67	2	24.80	24.80	4	1,530	0.26%
2019/09/20	11	24.73	0	0.00	24.35	11	1,537	0.72%
2019/09/19	3	24.90	4	25.00	24.90	-1	1,524	-0.07%
2019/09/16	3	25.20	0	0.00	25.25	3	1,533	0.20%
2019/09/12	0	0.00	3	25.35	25.30	-3	1,543	-0.19%
2019/09/11	3	25.15	0	0.00	25.35	3	1,551	0.19%
2019/09/10	0	0.00	3	25.35	25.45	-3	1,540	-0.19%
2019/09/03	3	25.20	3	25.35	25.15	0	1,530	0.00%
2019/09/02	0	0.00	15	25.05	25.10	-15	1,523	-0.98%
2019/08/30	3	25.05	11	25.27	25.00	-8	1,519	-0.53%
2019/08/28	3	25.30	0	0.00	25.25	3	1,502	0.20%
2019/08/27	0	0.00	6	25.68	25.35	-6	1,493	-0.40%
2019/08/26	11	25.04	6	25.28	25.45	5	1,479	0.34%
2019/08/23	2	24.95	0	0.00	25.05	2	1,457	0.14%
2019/08/22	2	24.45	6	24.30	24.55	-4	1,460	-0.27%
2019/08/21	3	24.00	5	23.96	24.05	-2	1,444	-0.14%
2019/08/20	0	0.00	1	23.90	23.80	-1	1,466	-0.07%
2019/08/19	0	0.00	8	23.73	23.90	-8	1,460	-0.55%
2019/08/16	1	23.05	4	23.65	23.75	-3	1,469	-0.20%
2019/08/15	2	22.75	2	22.95	22.85	0	1,454	0.00%
2019/08/14	3	23.25	0	0.00	23.15	3	1,455	0.21%
2019/08/13	14	23.49	0	0.00	23.25	14	1,449	0.97%
2019/08/12	12	23.96	18	23.96	24.00	-6	1,464	-0.41%
2019/08/08	6	25.14	1	25.25	25.30	5	1,398	0.36%
2019/08/07	7	25.03	0	0.00	25.20	7	1,389	0.50%
2019/08/06	3	24.65	3	24.80	24.90	0	1,388	0.00%
2019/08/05	4	25.03	0	0.00	25.00	4	1,385	0.29%
2019/08/02	12	25.14	2	25.15	25.15	10	1,392	0.72%
2019/08/01	18	25.39	2.2	25.35	25.35	15.8	1,393	1.13%
2019/07/31	12	25.63	0	0.00	25.55	12	1,380	0.87%
2019/07/30	0	0.00	2	25.75	25.75	-2	1,381	-0.14%
2019/07/29	4	25.90	0	0.00	25.90	4	1,387	0.29%
2019/07/26	0	0.00	33	25.95	25.90	-33	1,379	-2.39%
2019/07/25	16	25.59	2	25.55	25.55	14	1,367	1.02%
2019/07/24	14	25.83	2	25.75	25.75	12	1,354	0.89%
2019/07/23	18	26.05	7	25.98	25.95	11	1,334	0.82%
2019/07/22	7	26.14	1.5	26.17	26.15	5.5	1,324	0.42%
2019/07/19	23	26.30	0	0.00	26.15	23	1,317	1.75%
2019/07/18	5	26.53	12	26.55	26.45	-7	1,279	-0.55%
2019/07/17	8	28.08	2	28.05	28.35	6	1,225	0.49%
2019/07/16	11	28.14	0	0.00	28.05	11	1,178	0.93%
2019/07/12	0	0.00	3	28.60	28.30	-3	1,162	-0.26%
2019/07/11	0.4	28.40	29	28.33	28.50	-28.6	1,158	-2.47%
2019/07/10	0	0.00	1	28.30	28.30	-1	1,147	-0.09%
2019/07/09	0.3	28.10	0	0.00	28.15	0.3	1,156	0.03%
2019/07/08	0	0.00	8	28.22	28.20	-8	1,169	-0.68%
2019/07/04	0	0.00	1	27.90	27.85	-1	1,221	-0.08%
2019/07/03	2	27.65	0	0.00	27.70	2	1,254	0.16%
2019/07/02	0.5	27.80	0	0.00	27.80	0.5	1,307	0.04%
2019/07/01	1	27.80	3	27.80	27.80	-2	1,369	-0.15%
2019/06/27	0	0.00	7	27.77	27.75	-7	1,531	-0.46%
2019/06/26	2	27.68	5	27.71	27.75	-3	1,956	-0.15%
2019/06/25	0	0.00	5	27.65	27.60	-5	1,984	-0.25%
2019/06/24	0	0.00	16	27.57	27.60	-16	1,985	-0.81%
2019/06/21	0	0.00	1	27.50	27.35	-1	1,979	-0.05%
2019/06/20	10	27.40	0	0.00	27.50	10	1,960	0.51%
2019/06/19	1	27.40	1	27.55	27.35	0	1,948	0.00%
2019/06/18	1	27.25	0	0.00	27.30	1	1,941	0.05%
2019/06/17	6	27.18	0	0.00	27.25	6	1,948	0.31%
2019/06/14	7	27.16	0	0.00	27.15	7	1,952	0.36%
2019/06/13	17	27.21	0	0.00	27.20	17	1,949	0.87%
2019/06/12	10	27.38	0	0.00	27.30	10	1,955	0.51%
2019/06/10	1	27.35	0	0.00	27.40	1	1,957	0.05%
2019/06/06	5	27.35	0	0.00	27.30	5	1,960	0.26%
2019/06/05	1	27.45	0	0.00	27.40	1	1,971	0.05%
2019/06/03	15	27.45	2	27.60	27.40	13	1,975	0.66%
2019/05/31	9	27.55	0	0.00	27.55	9	1,974	0.46%
2019/05/30	5	27.50	0	0.00	27.70	5	1,964	0.25%
2019/05/28	4	27.49	0	0.00	27.45	4	1,937	0.21%
2019/05/27	3	27.63	4	27.65	27.60	-1	1,927	-0.05%
2019/05/24	1	27.00	0	0.00	27.10	1	1,903	0.05%
2019/05/23	13	27.08	1	27.30	26.95	12	1,893	0.63%
2019/05/22	4	27.40	0	0.00	27.35	4	1,869	0.21%
2019/05/21	1	27.55	0	0.00	27.60	1	1,861	0.05%
2019/05/20	1	27.65	1	27.85	27.65	0	1,843	0.00%
2019/05/17	1	27.65	27	27.75	27.80	-26	1,823	-1.43%
2019/05/16	0	0.00	1	27.50	27.20	-1	1,755	-0.06%
2019/05/14	0	0.00	4	27.04	27.40	-4	1,748	-0.23%
2019/05/13	5	27.06	8	27.10	27.25	-3	1,743	-0.17%
2019/05/10	2	27.00	35	27.03	27.25	-33	1,742	-1.89%
2019/05/09	0	0.00	4	27.48	27.50	-4	1,723	-0.23%
2019/05/07	16	27.48	0	0.00	27.40	16	1,703	0.94%
2019/05/02	5	27.69	0	0.00	27.65	5	1,678	0.30%
2019/04/30	1	27.80	0	0.00	27.75	1	1,671	0.06%
2019/04/26	1	27.80	0	0.00	27.80	1	1,657	0.06%
2019/04/25	0	0.00	1	27.85	28.05	-1	1,643	-0.06%
2019/04/24	2	27.90	2	27.90	27.90	0	1,645	0.00%
2019/04/19	1	27.80	0	0.00	28.05	1	1,629	0.06%
2019/04/18	10	27.90	10	27.90	27.85	0	1,604	0.00%
2019/04/17	2	27.45	15	27.50	27.80	-13	1,582	-0.82%
2019/04/16	0	0.00	94	27.79	27.55	-94	1,556	-6.04%
2019/04/15	9	27.88	0	0.00	27.75	9	1,533	0.59%
2019/04/12	2	28.00	0	0.00	28.00	2	1,508	0.13%
2019/04/11	16	28.44	0	0.00	28.30	16	1,481	1.08%
2019/04/10	0	0.00	6	28.60	28.60	-6	1,457	-0.41%
2019/04/08	66	28.06	0	0.00	28.55	66	1,333	4.95%
2019/04/03	5	27.76	9	27.79	28.05	-4	1,263	-0.32%
2019/04/02	7	28.04	3	28.10	28.00	4	1,195	0.33%
2019/04/01	16	28.12	4	28.25	28.30	12	1,121	1.07%
2019/03/29	137	29.09	105	29.11	28.50	32	1,013	3.16%	大買/大賣/
2019/03/28	3	26.70	11	26.70	26.70	-8	572	-1.40%
2019/03/21	21	24.10	0	0.00	24.20	21	514	4.09%
2019/03/20	3	24.10	0	0.00	24.25	3	505	0.59%
2019/03/18	1	24.35	0	0.00	24.35	1	504	0.20%
2019/03/13	0	0.00	1	24.75	24.65	-1	508	-0.20%
2019/03/12	0	0.00	2	24.80	24.80	-2	538	-0.37%
2019/03/04	0	0.00	2	24.30	24.50	-2	613	-0.33%
2019/02/26	0	0.00	13	24.13	24.15	-13	612	-2.12%
2019/02/25	0	0.00	1	24.00	24.10	-1	609	-0.16%
2019/02/19	3	23.85	0	0.00	23.85	3	595	0.50%
2019/02/18	2	23.90	20	23.85	23.90	-18	602	-2.99%
2019/02/15	1	23.70	0	0.00	23.75	1	601	0.17%
2019/02/14	0	0.00	10	23.80	23.80	-10	599	-1.67%
2019/02/12	5	23.63	0	0.00	23.60	5	598	0.84%
2019/02/11	6	23.68	0	0.00	23.55	6	596	1.01%
2019/01/30	3	23.90	0	0.00	23.90	3	587	0.51%
2019/01/29	1	23.90	0	0.00	23.95	1	584	0.17%
2019/01/28	0	0.00	5	24.00	24.00	-5	584	-0.86%
2019/01/21	1	23.55	0	0.00	23.70	1	593	0.17%
2019/01/18	1	23.65	0	0.00	23.65	1	599	0.17%
2019/01/17	8	23.55	8	23.65	23.60	0	606	0.00%
2019/01/16	5	23.65	0	0.00	23.55	5	608	0.82%
2019/01/11	0	0.00	2	23.95	24.00	-2	632	-0.32%
2019/01/09	0	0.00	1	23.90	24.05	-1	647	-0.15%
2019/01/08	10	23.73	0	0.00	23.70	10	650	1.54%
2019/01/07	1	23.75	0	0.00	24.05	1	668	0.15%
2019/01/03	5	23.70	0	0.00	23.65	5	708	0.71%
2019/01/02	10	23.95	0	0.00	23.75	10	718	1.39%
2018/12/25	0	0.00	1	24.15	24.15	-1	750	-0.13%
2018/12/21	0	0.00	2	24.40	24.40	-2	761	-0.26%
2018/12/20	0	0.00	2	24.13	24.20	-2	763	-0.26%
2018/12/19	0	0.00	5	24.55	24.40	-5	763	-0.66%
2018/12/13	0	0.00	5	24.45	24.40	-5	787	-0.63%
2018/12/11	0	0.00	5	24.30	24.30	-5	793	-0.63%
2018/12/05	20	24.38	21	24.30	24.25	-1	794	-0.13%
2018/12/04	10	24.18	10	24.63	24.20	0	775	0.00%
2018/12/03	1	23.70	0	0.00	23.90	1	719	0.14%
2018/11/30	10	23.05	0	0.00	23.05	10	704	1.42%
2018/11/29	0	0.00	22	24.20	24.10	-22	697	-3.16%
2018/11/15	20	23.15	0	0.00	23.25	20	763	2.62%
2018/11/14	1	23.25	0	0.00	23.25	1	762	0.13%
2018/10/29	1	22.90	0	0.00	23.00	1	902	0.11%
2018/10/25	0	0.00	1	23.10	23.10	-1	918	-0.11%
2018/10/24	1	23.20	0	0.00	23.35	1	921	0.11%
2018/10/19	1	23.35	0	0.00	23.35	1	953	0.10%
2018/10/18	1	23.65	0	0.00	23.65	1	944	0.11%
2018/10/17	3	23.90	0	0.00	23.80	3	941	0.32%
2018/10/16	22	24.05	0	0.00	24.20	22	946	2.32%
2018/10/11	8	24.26	12	24.60	24.40	-4	1,070	-0.37%
2018/10/05	0	0.00	1	25.45	25.10	-1	1,087	-0.09%
2018/09/25	2	25.65	0	0.00	25.50	2	1,078	0.19%
2018/09/19	1	25.45	0	0.00	25.55	1	1,074	0.09%
2018/09/13	0	0.00	3	25.37	25.20	-3	1,047	-0.29%
2018/09/12	4	25.01	0	0.00	24.80	4	1,041	0.38%
2018/09/11	1	25.05	2	24.95	25.00	-1	1,048	-0.10%
2018/09/10	0	0.00	1	25.10	25.15	-1	1,057	-0.09%
2018/09/07	3	25.43	0	0.00	25.40	3	1,072	0.28%
2018/09/06	2	25.68	0	0.00	25.65	2	1,078	0.19%
2018/09/05	1	25.80	0	0.00	25.70	1	1,078	0.09%
2018/09/04	2	25.80	0	0.00	25.80	2	1,077	0.19%
2018/09/03	0	0.00	1	25.85	25.80	-1	1,075	-0.09%
2018/08/29	1	25.95	0	0.00	26.10	1	1,095	0.09%
2018/08/28	3	25.98	0	0.00	26.00	3	1,090	0.28%
2018/08/27	1	26.00	0	0.00	26.00	1	1,096	0.09%
2018/08/22	5	25.65	2	25.60	25.65	3	1,113	0.27%
2018/08/17	9	25.70	3	25.75	25.80	6	1,109	0.54%
2018/08/16	0	0.00	2	25.85	25.65	-2	1,103	-0.18%
2018/08/15	2	26.05	0	0.00	26.00	2	1,093	0.18%
2018/08/14	1	26.30	0	0.00	26.35	1	1,090	0.09%
2018/08/13	1	26.50	5	26.52	26.40	-4	1,102	-0.36%
2018/08/10	0	0.00	2	26.90	26.80	-2	1,102	-0.18%
2018/08/08	2	26.75	9	26.76	26.90	-7	1,111	-0.63%
2018/08/07	1	26.40	3	26.50	26.65	-2	1,103	-0.18%
2018/07/31	2	26.45	0	0.00	26.45	2	1,069	0.19%
2018/07/30	3	26.30	0	0.00	26.20	3	1,064	0.28%
2018/07/27	5	26.42	0	0.00	26.45	5	1,048	0.48%
2018/07/26	5	26.64	2	26.90	26.40	3	1,043	0.29%
2018/07/24	0	0.00	3	26.90	26.95	-3	1,022	-0.29%
2018/07/23	1	26.85	0	0.00	26.75	1	1,028	0.10%
2018/07/19	10	26.64	0	0.00	26.75	10	987	1.01%
2018/07/18	35	28.30	11	28.41	28.55	24	956	2.51%
2018/07/16	27	27.90	0	0.00	27.80	27	861	3.13%
2018/07/13	3	28.15	0	0.00	28.25	3	823	0.36%
2018/07/12	1	28.05	1	28.20	28.10	0	824	0.00%
2018/07/11	2	28.10	0	0.00	28.05	2	830	0.24%
2018/07/10	0	0.00	2	28.40	28.40	-2	841	-0.24%
2018/07/06	1	28.15	0	0.00	28.10	1	840	0.12%
2018/07/05	2	28.10	0	0.00	28.05	2	864	0.23%
2018/07/04	4	28.08	0	0.00	28.15	4	872	0.46%
2018/06/21	0	0.00	7	29.05	29.05	-7	950	-0.74%
2018/06/19	8	28.63	0	0.00	28.70	8	938	0.85%
2018/06/15	2	28.30	0	0.00	28.30	2	920	0.22%
2018/06/11	0	0.00	3	29.35	29.00	-3	891	-0.34%
2018/06/08	0	0.00	6	29.38	29.40	-6	888	-0.68%
2018/06/07	0	0.00	1	29.25	29.05	-1	886	-0.11%
2018/06/04	1	29.20	2	29.25	29.20	-1	872	-0.11%
2018/06/01	0	0.00	5	29.05	29.20	-5	863	-0.58%
2018/05/31	0	0.00	4	28.95	29.10	-4	856	-0.47%
2018/05/21	11	28.93	1	29.00	29.00	10	835	1.20%
2018/05/17	0	0.00	4	28.75	28.55	-4	822	-0.49%
2018/05/16	0	0.00	6	28.68	28.40	-6	821	-0.73%
2018/05/14	1	28.20	5	28.19	28.45	-4	843	-0.47%
2018/05/11	2	27.50	0	0.00	27.50	2	812	0.25%
2018/05/07	2	27.60	0	0.00	27.70	2	813	0.25%
2018/04/27	0	0.00	4	27.65	27.65	-4	833	-0.48%
2018/04/26	4	27.45	1	27.60	27.30	3	837	0.36%
2018/04/25	6	27.45	0	0.00	27.50	6	844	0.71%
2018/04/24	0	0.00	1	27.80	27.60	-1	851	-0.12%
2018/04/18	0	0.00	3	28.05	28.05	-3	865	-0.35%
2018/04/12	0	0.00	33	27.75	27.95	-33	870	-3.79%
2018/04/11	0	0.00	1	27.85	27.85	-1	883	-0.11%
2018/04/10	0	0.00	2	27.65	27.65	-2	860	-0.23%
2018/04/09	2	27.90	2	27.95	27.70	0	860	0.00%
2018/04/02	2	27.70	2	27.50	27.80	0	862	0.00%
2018/03/30	0	0.00	3	27.53	27.60	-3	849	-0.35%
2018/03/29	0	0.00	2	27.45	27.45	-2	848	-0.24%
2018/03/28	1	27.40	0	0.00	27.40	1	850	0.12%
2018/03/27	2	27.35	2	27.35	27.40	0	856	0.00%
2018/03/26	0	0.00	13	26.80	26.95	-13	836	-1.55%
2018/03/22	0	0.00	2	26.95	26.95	-2	834	-0.24%
2018/03/13	3	27.10	2	27.00	27.05	1	918	0.11%
2018/03/12	1	26.90	0	0.00	26.90	1	930	0.11%
2018/03/09	0	0.00	2	26.80	27.05	-2	937	-0.21%
2018/02/27	2	26.75	0	0.00	26.90	2	981	0.20%
2018/02/26	0	0.00	1	26.65	26.65	-1	980	-0.10%
2018/02/23	1	26.55	0	0.00	26.55	1	988	0.10%
2018/02/09	5	26.10	2	26.05	26.20	3	1,028	0.29%
2018/02/06	0	0.00	10	25.85	25.95	-10	1,036	-0.96%
2018/01/31	2	26.50	0	0.00	26.65	2	1,012	0.20%
2018/01/30	2	26.60	0	0.00	26.55	2	1,018	0.20%
2018/01/23	0	0.00	1	27.05	27.05	-1	1,015	-0.10%
2018/01/18	0	0.00	7	26.95	26.95	-7	980	-0.71%
2018/01/17	0	0.00	6	26.91	26.95	-6	976	-0.61%
2018/01/16	1	26.75	0	0.00	26.75	1	956	0.10%
2018/01/12	0	0.00	10	26.45	26.60	-10	961	-1.04%
2018/01/09	1	26.45	0	0.00	26.55	1	952	0.11%
2018/01/08	0	0.00	2	26.55	26.50	-2	952	-0.21%
2018/01/05	0	0.00	2	26.40	26.45	-2	945	-0.21%
2018/01/04	0	0.00	2	26.15	26.25	-2	943	-0.21%
2018/01/03	0	0.00	3	26.23	26.15	-3	966	-0.31%
2018/01/02	0	0.00	12	26.20	26.20	-12	960	-1.25%