華城 (1519)-群益金鼎-建成券商分點個股進出

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
524
漲跌
▲6
漲幅
+1.16%
成交量
3,818張
產業
上市電機機械類股
644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/17	2.1	532.80	2	523.50	524.00	0.1	4,683	0.00%
2024/12/16	2	522.98	3.1	524.63	518.00	-1	4,774	-0.02%
2024/12/13	1	525.00	0	0.00	529.00	1	4,762	0.02%
2024/12/12	1	536.00	0	0.00	531.00	1	4,779	0.02%
2024/12/11	4.1	544.71	3	543.67	536.00	1.1	4,804	0.02%
2024/12/10	5	562.78	4	574.00	563.00	1	4,789	0.02%
2024/12/09	0	571.00	3	573.33	573.00	-3	4,846	-0.06%
2024/12/06	5	563.20	1	571.00	558.00	4	4,901	0.08%
2024/12/05	4	571.50	2	580.00	567.00	2	4,958	0.04%
2024/12/04	4	572.50	6	573.67	572.00	-2	5,002	-0.04%
2024/12/03	1	586.01	5	574.80	590.00	-4	4,998	-0.08%
2024/12/02	3	566.67	1	567.00	566.00	2	4,990	0.04%
2024/11/29	2	537.49	2	543.00	550.00	0	5,039	0.00%
2024/11/28	0	543.00	3	540.33	543.00	-3	5,093	-0.06%
2024/11/27	2	555.03	0.1	558.00	553.00	2	5,079	0.04%
2024/11/26	2	562.00	3	561.00	560.00	-1	5,094	-0.02%
2024/11/25	4	558.00	4	563.25	568.00	0	5,117	0.00%
2024/11/22	2	553.50	1	558.00	551.00	1	5,150	0.02%
2024/11/21	3	564.33	1	566.00	555.00	2	5,163	0.04%
2024/11/20	1	563.78	2	566.50	564.00	-1	5,261	-0.02%
2024/11/19	4	580.25	1	576.00	578.00	3	5,319	0.06%
2024/11/18	1.1	581.39	3	612.67	571.00	-1.9	5,380	-0.04%
2024/11/15	1	625.00	3	627.33	624.00	-2	5,345	-0.04%
2024/11/14	4	640.01	1	638.00	630.00	3	5,413	0.06%
2024/11/13	2	648.42	1.1	644.00	634.00	1	5,462	0.02%
2024/11/12	4	653.74	5	659.82	667.00	-1	5,506	-0.02%
2024/11/11	5	644.17	6	636.85	645.00	-1	5,529	-0.02%
2024/11/08	0	624.20	1	613.00	620.00	-1	5,575	-0.02%
2024/11/07	1	604.00	2	604.50	615.00	-1	5,655	-0.02%
2024/11/06	1	596.99	3.1	590.81	584.00	-2.1	5,657	-0.04%
2024/11/04	1	550.00	1	553.00	560.00	0	5,796	0.00%
2024/11/01	0	0.00	1	551.00	559.00	-1	5,873	-0.02%
2024/10/30	9	547.89	8	548.00	548.00	1	5,903	0.02%
2024/10/29	2.1	559.40	1	547.00	547.00	1.1	5,953	0.02%
2024/10/28	3.1	573.03	4	567.50	573.00	-0.9	5,989	-0.02%
2024/10/25	2	587.50	1	583.00	586.00	1	6,039	0.02%
2024/10/24	1	591.90	1	578.00	578.00	0	6,071	0.00%
2024/10/23	3.1	606.22	4	607.00	604.00	-0.9	6,093	-0.02%
2024/10/22	6.2	590.63	1	585.00	586.00	5.2	6,065	0.09%
2024/10/21	1	617.00	0	619.00	614.00	1	6,053	0.02%
2024/10/18	1	613.00	1	616.00	618.00	0	6,101	0.00%
2024/10/17	3	615.00	2	617.50	613.00	1	6,142	0.02%
2024/10/16	0.1	613.00	1	613.00	612.00	-1	6,205	-0.02%
2024/10/15	2	609.00	4	614.50	612.00	-2	6,252	-0.03%
2024/10/14	8	608.63	6	614.00	615.00	2	6,295	0.03%
2024/10/11	4.1	605.77	3	606.00	601.00	1.1	6,309	0.02%
2024/10/09	5	622.39	6	617.33	615.00	-1	6,385	-0.02%
2024/10/08	3.2	621.35	3	619.67	617.00	0.2	6,420	0.00%
2024/10/07	4.1	649.00	3	653.00	654.00	1.1	6,459	0.02%
2024/10/04	1.1	638.67	1	631.00	631.00	0.1	6,459	0.00%
2024/10/01	6	629.83	6	638.83	649.00	0	6,503	0.00%
2024/09/30	3	656.59	3	653.00	629.00	0	6,442	0.00%
2024/09/27	5	660.80	5	666.00	660.00	0	6,319	0.00%
2024/09/26	4	674.75	2.3	676.59	678.00	1.7	6,196	0.03%
2024/09/24	0.1	635.14	0	0.00	635.00	0.1	5,943	0.00%
2024/09/23	2	630.50	4	636.50	650.00	-2	5,856	-0.03%
2024/09/20	4	618.98	2	606.00	606.00	2	5,724	0.04%
2024/09/19	6	627.67	8	623.63	622.00	-2	5,613	-0.04%
2024/09/18	4	610.98	7	604.43	622.00	-3	5,484	-0.05%
2024/09/16	2	573.00	3	571.33	577.00	-1	5,342	-0.02%
2024/09/12	3	566.67	3	560.00	573.00	0	5,274	0.00%
2024/09/11	1	555.00	1	552.00	552.00	0	5,417	0.00%
2024/09/10	5	538.60	4.1	538.98	540.00	0.9	5,601	0.02%
2024/09/09	3.1	546.37	5	552.00	552.00	-1.9	5,768	-0.03%
2024/09/06	4.1	561.71	4	562.25	558.00	0.1	5,899	0.00%
2024/09/05	5	599.00	4	581.00	580.00	1	5,966	0.02%
2024/09/03	7.1	644.66	7	631.00	631.00	0.1	6,197	0.00%
2024/09/02	6.1	666.32	5	653.60	652.00	1.1	6,198	0.02%
2024/08/30	3	667.64	2	663.50	667.00	1	6,147	0.02%
2024/08/29	1	676.00	1	672.00	676.00	0	6,141	0.00%
2024/08/28	4	667.75	3	669.33	665.00	1	6,168	0.02%
2024/08/27	1	670.96	1.1	680.00	680.00	-0.1	6,357	0.00%
2024/08/26	2.1	673.15	2	678.50	663.00	0.1	6,415	0.00%
2024/08/23	3	673.00	2	666.50	691.00	1	6,413	0.02%
2024/08/22	5	703.58	2	701.00	677.00	3	6,399	0.05%
2024/08/21	4	708.00	4	718.75	704.00	0	6,405	0.00%
2024/08/20	2	692.00	2	698.50	694.00	0	6,405	0.00%
2024/08/19	2	683.50	4	687.50	685.00	-2	6,434	-0.03%
2024/08/16	3	691.33	4	679.61	697.00	-1	6,515	-0.02%
2024/08/15	3	677.17	3	677.67	656.00	0	6,492	0.00%
2024/08/14	3.1	691.35	3	682.47	673.00	0	6,489	0.00%
2024/08/13	2	682.46	2	675.50	692.00	0	6,467	0.00%
2024/08/12	6	678.67	4	680.00	687.00	2	6,473	0.03%
2024/08/09	1	632.00	2	621.00	632.00	-1	6,487	-0.02%
2024/08/08	6	596.34	6	601.83	594.00	0	6,508	0.00%
2024/08/07	4.1	597.61	3	613.00	624.00	1.1	6,616	0.02%
2024/08/06	8	601.63	9	592.00	588.00	-1	6,598	-0.02%
2024/08/05	4.1	609.69	3	602.67	604.00	1.1	6,624	0.02%
2024/08/02	0	665.00	0	0.00	661.00	0	6,712	0.00%
2024/08/01	0.1	699.00	0	0.00	685.00	0.1	6,758	0.00%
2024/07/31	2	698.49	0	0.00	694.00	2	6,765	0.03%
2024/07/30	8	746.14	8	718.88	714.00	0	6,830	0.00%
2024/07/29	5	754.57	3	716.33	711.00	2	6,874	0.03%
2024/07/26	6	795.88	5	777.80	775.00	1	6,939	0.01%
2024/07/23	1	940.00	0	0.00	940.00	1	6,977	0.01%
2024/07/22	1.2	903.42	2.1	968.65	865.00	-0.9	7,093	-0.01%
2024/07/18	1	936.00	0	0.00	933.00	1	7,294	0.01%
2024/07/17	3	940.33	3	954.00	952.00	0	7,408	0.00%
2024/07/16	1	933.00	2	952.50	935.00	-1	7,491	-0.01%
2024/07/15	6	932.81	5	914.00	960.00	1	7,614	0.01%
2024/07/12	2	934.50	2	945.00	907.00	0	7,722	0.00%
2024/07/11	1	931.00	1	935.00	935.00	0	7,806	0.00%
2024/07/10	1	956.00	5	960.60	945.00	-4	7,869	-0.05%
2024/07/09	1	948.00	0	0.00	948.00	1	7,982	0.01%
2024/07/08	1	906.35	0	0.00	905.00	1	7,952	0.01%
2024/07/05	12	966.83	5	942.20	936.00	7	8,001	0.09%
2024/06/28	0.1	938.00	0	0.00	945.00	0.1	8,152	0.00%
2024/06/25	1	879.00	0	0.00	920.00	1	8,165	0.01%
2024/06/19	0.1	945.00	1	938.00	930.00	-0.9	8,158	-0.01%
2024/06/18	8	924.88	8	915.25	945.00	0	8,147	0.00%
2024/06/17	6	930.33	6.2	931.74	905.00	-0.2	7,926	0.00%
2024/06/14	7	866.86	8.3	873.44	920.00	-1.3	7,671	-0.02%
2024/06/13	8.2	843.64	6	789.57	837.00	2.2	7,673	0.03%
2024/06/12	4	779.00	7.1	784.50	788.00	-3.1	7,809	-0.04%
2024/06/11	5	753.40	5	760.40	792.00	0	8,021	0.00%
2024/06/07	6.1	722.72	8.2	717.17	742.00	-2.2	8,103	-0.03%
2024/06/06	6	694.50	7	687.43	687.00	-1	8,200	-0.01%
2024/06/05	2	694.00	0	0.00	691.00	2	8,146	0.02%
2024/06/04	1	695.00	2	692.00	699.00	-1	8,130	-0.01%
2024/06/03	1	703.00	0	0.00	696.00	1	8,051	0.01%
2024/05/31	4	716.00	4	714.00	714.00	0	7,992	0.00%
2024/05/30	4	732.99	2	734.50	719.00	2	7,770	0.03%
2024/05/29	3	735.33	5	735.40	737.00	-2	7,665	-0.03%
2024/05/28	3	735.33	2	738.50	731.00	1	7,586	0.01%
2024/05/27	6	728.83	9.1	730.76	736.00	-3.1	7,534	-0.04%
2024/05/24	6	694.19	6	701.50	704.00	0	7,392	0.00%
2024/05/23	6	682.32	7	681.00	683.00	-1	7,290	-0.01%
2024/05/22	6	716.98	4	699.50	690.00	2	7,414	0.03%
2024/05/21	4.2	729.48	5	728.00	730.00	-0.8	7,452	-0.01%
2024/05/20	5.1	755.77	4	742.50	731.00	1.1	7,526	0.01%
2024/05/17	12	734.50	12	738.83	741.00	0	7,595	0.00%
2024/05/16	5	749.60	4	748.75	739.00	1	7,690	0.01%
2024/05/15	13	772.85	14	777.07	755.00	-1	7,791	-0.01%
2024/05/14	12	764.58	11	766.82	767.00	1	7,801	0.01%
2024/05/13	7.1	744.99	6	751.33	750.00	1.1	7,822	0.01%
2024/05/10	4	824.96	3	803.00	798.00	1	7,935	0.01%
2024/05/09	11	867.44	11	860.45	835.00	0	8,206	0.00%
2024/05/08	0	0.00	10.1	831.54	888.00	-10.1	8,398	-0.12%
2024/05/07	0	825.00	0	0.00	817.00	0	8,445	0.00%
2024/05/06	5	813.20	9	801.67	797.00	-4	8,544	-0.05%
2024/05/03	2	815.52	2	813.50	818.00	0	8,615	0.00%
2024/05/02	12	831.66	3.1	811.77	802.00	8.9	8,624	0.10%
2024/04/30	7	827.86	7	843.29	847.00	0	8,719	0.00%
2024/04/29	16	841.81	15	852.27	853.00	1	8,889	0.01%
2024/04/26	9	855.59	10	853.00	854.00	-1	8,899	-0.01%
2024/04/25	2	820.61	2	854.00	863.00	0	8,868	0.00%
2024/04/24	4	813.00	4	833.00	854.00	0	8,917	0.00%
2024/04/23	1	800.00	1	825.00	825.00	0	8,918	0.00%
2024/04/22	8	902.75	4	844.50	824.00	4	8,930	0.04%
2024/04/19	0	955.88	0.1	940.20	915.00	-0.1	9,306	0.00%
2024/04/18	0	951.00	1	976.00	955.00	-1	9,456	-0.01%
2024/04/17	4	894.00	8.1	908.94	950.00	-4.1	9,597	-0.04%
2024/04/16	0	879.00	0	0.00	864.00	0	9,707	0.00%
2024/04/15	8	932.43	3	908.67	876.00	5	9,834	0.05%
2024/04/12	1	943.00	4.1	914.25	946.00	-3.1	9,802	-0.03%
2024/04/11	4.1	882.39	2	903.00	860.00	2.1	9,877	0.02%
2024/04/10	1	873.00	0	0.00	857.00	1	10,154	0.01%
2024/04/09	0	0.00	1	840.00	853.00	-1	10,284	-0.01%
2024/04/08	2	827.00	1	776.00	776.00	1	10,564	0.01%
2024/03/28	0.1	680.00	0	0.00	670.00	0.1	11,892	0.00%
2024/03/26	0	0.00	0.6	805.00	788.00	-0.6	12,056	0.00%
2024/03/18	9.6	680.49	8	674.63	694.00	1.6	13,261	0.01%
2024/03/15	3	662.00	3.1	667.93	665.00	-0.1	13,324	0.00%
2024/03/14	6.1	596.68	7.2	596.94	634.00	-1.1	13,287	-0.01%
2024/03/13	1.1	556.11	2.1	568.90	577.00	-1	13,228	-0.01%
2024/03/12	1	531.00	3	540.67	525.00	-2	13,474	-0.01%
2024/03/11	2.1	503.23	1	514.00	514.00	1.1	13,750	0.01%
2024/03/08	0	0.00	0	505.00	502.00	0	14,309	0.00%
2024/03/07	2	548.00	0	0.00	541.00	2	14,648	0.01%
2024/03/06	0	0.00	1	561.00	555.00	-1	14,931	-0.01%
2024/03/05	0.1	545.00	2	536.00	549.00	-1.9	15,117	-0.01%
2024/03/04	3	532.67	0	0.00	528.00	3	15,173	0.02%
2024/02/27	0	536.00	0	0.00	528.00	0	15,849	0.00%
2024/02/23	2	542.00	5.4	532.25	560.00	-3.4	15,963	-0.02%
2024/02/22	11	516.55	16	519.75	517.00	-5	15,798	-0.03%
2024/02/21	4	517.25	5	511.40	507.00	-1	15,728	-0.01%
2024/02/20	8	499.13	6.1	503.20	502.00	1.9	15,754	0.01%
2024/02/19	9	515.78	3	511.33	502.00	6	15,843	0.04%
2024/02/16	5	496.10	5	499.80	503.00	0	15,945	0.00%
2024/02/15	2	509.50	2	507.50	496.00	0	15,911	0.00%
2024/02/05	8	495.94	9	498.39	492.00	-1	15,905	-0.01%
2024/02/02	11	508.14	9.5	495.39	488.50	1.5	15,787	0.01%
2024/02/01	10	459.15	11.5	464.90	488.00	-1.5	15,625	-0.01%
2024/01/31	10	431.35	9.8	438.83	444.00	0.2	15,346	0.00%
2024/01/30	4.1	408.98	5.3	412.94	420.00	-1.2	15,277	-0.01%
2024/01/29	3	391.83	10	389.00	395.50	-7	15,176	-0.05%
2024/01/26	9	376.44	2	380.00	380.50	7	15,110	0.05%
2024/01/25	0	0.00	4	386.75	380.50	-4	15,092	-0.03%
2024/01/24	11	389.82	9	388.28	392.00	2	15,113	0.01%
2024/01/23	10	386.35	11	386.55	385.00	-1	15,081	-0.01%
2024/01/22	1.1	369.73	13	363.00	371.00	-11.9	14,889	-0.08%
2024/01/19	2	355.00	2	360.00	354.50	0	14,857	0.00%
2024/01/18	19	367.58	11	372.05	360.00	8	14,806	0.05%
2024/01/17	25	369.46	30	371.36	367.00	-5	14,731	-0.03%
2024/01/16	12	370.38	3	370.85	371.00	9	14,678	0.06%
2024/01/15	25.1	381.75	21	380.48	376.50	4.1	14,597	0.03%
2024/01/12	19	364.63	36	368.82	370.00	-17	14,128	-0.12%
2024/01/11	25	359.74	11.1	354.10	352.50	13.9	13,859	0.10%
2024/01/10	8.1	359.35	6	358.50	367.00	2.1	13,575	0.02%
2024/01/09	6	344.25	6	348.42	362.00	0	13,419	0.00%
2024/01/08	0	0.00	12	341.08	343.50	-12	13,166	-0.09%
2024/01/05	2	330.25	2	333.25	334.00	0	13,086	0.00%
2024/01/04	24	336.13	18	336.00	331.50	6	13,130	0.05%
2024/01/03	9	336.94	4	342.63	339.50	5	12,941	0.04%
2024/01/02	8	333.88	13	337.35	342.00	-5	12,972	-0.04%
2023/12/29	29	331.90	21	332.98	327.00	8	12,959	0.06%
2023/12/28	2	332.25	23	337.94	348.00	-21	12,540	-0.17%
2023/12/26	11.1	321.51	7.1	319.83	315.00	4.1	12,443	0.03%
2023/12/25	22.1	333.02	22	330.89	333.50	0.1	12,426	0.00%
2023/12/22	14	322.86	12	323.21	321.00	2	12,567	0.02%
2023/12/21	3	323.50	3	323.67	318.50	0	12,690	0.00%
2023/12/20	1	331.00	0	0.00	329.00	1	12,710	0.01%
2023/12/19	17.1	332.71	10	331.15	332.50	7.1	12,698	0.06%
2023/12/18	14	344.00	18	344.97	340.00	-4	12,706	-0.03%
2023/12/15	21	358.50	21	362.48	347.50	0	12,695	0.00%
2023/12/14	9	352.94	9	355.83	355.00	0	12,522	0.00%
2023/12/13	16	361.75	11	361.95	355.50	5	12,405	0.04%
2023/12/12	22	349.36	31	352.26	356.00	-9	12,247	-0.07%
2023/12/11	27.1	344.85	20.1	336.62	339.00	7	12,126	0.06%
2023/12/08	5	366.10	1	362.50	367.00	4	11,943	0.03%
2023/12/07	17	362.68	14	362.82	360.50	3	11,751	0.03%
2023/12/06	13	345.69	13	343.69	345.00	0	11,318	0.00%
2023/12/05	12	316.17	12.5	316.97	340.00	-0.5	10,842	0.00%
2023/12/04	3.2	299.00	5	303.50	309.50	-1.8	10,334	-0.02%
2023/12/01	20	288.58	21	288.83	285.00	-1	10,050	-0.01%
2023/11/30	7	279.07	6.1	280.08	280.00	1	9,890	0.01%
2023/11/29	0	270.50	0	0.00	274.50	0	9,933	0.00%
2023/11/28	13	272.46	17	272.09	275.50	-4	10,156	-0.04%
2023/11/27	13	268.27	17	275.44	266.50	-4	10,131	-0.04%
2023/11/24	5	260.41	5	270.30	275.00	0	9,994	0.00%
2023/11/23	4	251.50	6	255.00	252.50	-2	9,949	-0.02%
2023/11/22	3.1	259.08	1	262.50	256.00	2.1	10,050	0.02%
2023/11/21	1	264.00	0	0.00	262.00	1	10,180	0.01%
2023/11/20	9	267.17	4	267.13	263.50	5	10,417	0.05%
2023/11/17	4	281.75	4	273.00	273.00	0	10,720	0.00%
2023/11/16	22	277.41	23.1	277.13	280.00	-1.1	10,852	-0.01%
2023/11/15	9	273.28	10	271.25	275.50	-1	10,892	-0.01%
2023/11/14	2	254.25	6	253.08	258.50	-4	10,845	-0.04%
2023/11/13	2	247.50	12	244.79	247.50	-10	10,839	-0.09%
2023/11/10	4	235.25	5	237.30	237.50	-1	10,923	-0.01%
2023/11/09	4	241.63	1	241.00	234.50	3	10,959	0.03%
2023/11/08	14	241.64	12	242.42	242.00	2	10,935	0.02%
2023/11/07	14	248.11	17	247.56	242.00	-3	10,964	-0.03%
2023/11/06	6	238.67	6	242.67	241.00	0	10,911	0.00%
2023/11/03	6	227.67	6	231.42	225.00	0	10,967	0.00%
2023/11/02	5	227.50	4	223.50	224.50	1	10,967	0.01%
2023/11/01	6	218.58	1	220.50	224.00	5	10,955	0.05%
2023/10/31	2.1	236.67	0	0.00	224.00	2.1	10,889	0.02%
2023/10/30	9	246.78	6	245.00	244.00	3	10,858	0.03%
2023/10/27	7	257.93	7	252.36	251.00	0	11,053	0.00%
2023/10/26	7	262.21	6	263.50	262.00	1	10,964	0.01%
2023/10/25	7	264.57	4	269.88	260.50	3	10,877	0.03%
2023/10/24	9	269.17	5	276.50	264.50	4	10,767	0.04%
2023/10/23	3	270.50	16	271.19	276.00	-13	10,637	-0.12%
2023/10/20	5	263.00	6	261.83	263.00	-1	10,519	-0.01%
2023/10/19	12	266.38	6	271.75	260.50	6	10,436	0.06%
2023/10/18	2	274.75	3	272.33	270.00	-1	10,358	-0.01%
2023/10/17	7	281.79	0	0.00	282.00	7	10,301	0.07%
2023/10/16	2	287.25	8	282.83	286.50	-6	10,209	-0.06%
2023/10/13	14	280.18	14	282.39	279.00	0	10,184	0.00%
2023/10/12	8	284.93	3	290.83	282.00	5	10,510	0.05%
2023/10/11	8	299.81	9	298.11	291.50	-1	10,446	-0.01%
2023/10/06	7	294.79	5.1	295.31	300.50	1.9	10,317	0.02%
2023/10/05	13	284.35	12	283.00	287.00	1	10,182	0.01%
2023/10/04	3.1	270.13	5	269.30	271.50	-1.9	9,949	-0.02%
2023/10/03	12	261.67	12	263.79	264.50	0	9,877	0.00%
2023/10/02	13.1	266.32	12	266.25	261.00	1.1	9,718	0.01%
2023/09/28	9	261.61	9	264.78	271.00	0	9,563	0.00%
2023/09/27	12	261.54	11	255.41	265.00	1	9,350	0.01%
2023/09/26	8	247.56	14	246.14	251.50	-6	9,032	-0.07%
2023/09/25	1	232.50	2	235.25	237.00	-1	8,848	-0.01%
2023/09/22	2	239.75	0	0.00	236.00	2	8,783	0.02%
2023/09/21	2.1	245.19	3	244.50	244.50	-0.9	8,758	-0.01%
2023/09/20	0.1	248.50	1	247.50	248.00	-1	8,738	-0.01%
2023/09/19	2	237.50	6	246.50	237.50	-4	8,858	-0.05%
2023/09/18	2.1	248.83	3	248.33	246.50	-0.9	8,894	-0.01%
2023/09/15	2	260.50	5.1	259.49	257.50	-3.1	8,950	-0.03%
2023/09/14	6	260.58	2	259.75	258.00	4	9,015	0.04%
2023/09/13	5.1	273.75	2	271.50	266.00	3.1	9,182	0.03%
2023/09/12	3.1	273.06	4	278.00	283.00	-0.9	9,729	-0.01%
2023/09/11	4.1	288.03	2	279.00	277.50	2.1	9,959	0.02%
2023/09/08	1	294.50	1	292.00	293.00	0	10,021	0.00%
2023/09/07	7	287.29	11	291.14	290.50	-4	10,082	-0.04%
2023/09/06	5	291.00	5	293.70	290.00	0	10,299	0.00%
2023/09/05	5	288.10	1	296.00	289.00	4	10,371	0.04%
2023/09/04	5	301.90	5	302.90	300.00	0	10,417	0.00%
2023/09/01	9	305.28	4	308.25	292.50	5	10,454	0.05%
2023/08/31	6	291.17	4	294.63	299.50	2	10,427	0.02%
2023/08/30	3	288.67	2	291.50	293.00	1	11,197	0.01%
2023/08/29	0	0.00	2	290.25	289.00	-2	11,426	-0.02%
2023/08/28	9.1	280.34	6.5	280.34	275.00	2.6	11,457	0.02%
2023/08/25	3	282.83	3	288.33	286.50	0	11,690	0.00%
2023/08/24	10	291.70	13	283.81	280.50	-3	11,751	-0.03%
2023/08/23	7	279.51	6	277.00	276.50	1	11,892	0.01%
2023/08/22	2	270.25	0.2	276.50	276.50	1.8	11,782	0.02%
2023/08/21	1	242.50	5.2	248.81	251.50	-4.2	11,843	-0.04%
2023/08/18	16	237.25	12	242.25	229.00	4	11,991	0.03%
2023/08/17	1.5	237.67	10.4	233.32	236.00	-8.9	12,409	-0.07%
2023/08/16	0	213.50	1.1	219.55	220.50	-1.1	12,760	-0.01%
2023/08/15	0	0.00	14	203.43	211.50	-14	13,520	-0.10%
2023/08/14	10.2	198.60	1	208.00	192.50	9.2	13,995	0.07%
2023/08/11	7	209.57	6	212.33	211.50	1	14,177	0.01%
2023/08/10	20.1	210.52	7	218.00	208.50	13.1	14,810	0.09%
2023/08/09	7	214.07	23	221.63	224.00	-16	15,071	-0.11%
2023/08/08	24	208.88	24	211.06	215.00	0	15,351	0.00%
2023/08/07	14	210.64	10	216.30	210.00	4	15,491	0.03%
2023/08/04	18	207.22	20	206.03	213.00	-2	15,662	-0.01%
2023/08/02	12.1	207.82	10	214.80	204.50	2.1	16,601	0.01%
2023/08/01	16.1	217.48	6	233.21	215.50	10	16,927	0.06%
2023/07/17	2	214.00	6	217.74	217.50	-4	19,696	-0.02%
2023/07/14	0	0.00	1	200.00	200.00	-1	19,571	-0.01%
2023/07/13	3	176.00	1	182.50	182.00	2	19,921	0.01%
2023/07/12	0	167.00	0	0.00	179.50	0	20,297	0.00%
2023/07/10	0.2	157.50	10	159.10	160.50	-9.8	21,069	-0.05%
2023/07/03	0	0.00	0.1	147.00	149.00	-0.1	22,625	0.00%
2023/06/30	1.1	146.60	0	0.00	147.50	1.1	22,645	0.00%
2023/06/29	6	152.33	6	152.67	153.50	0	22,638	0.00%
2023/06/28	6.1	152.74	6	154.33	150.50	0.1	22,599	0.00%
2023/06/27	14	159.29	6.1	164.17	154.00	8	22,552	0.04%
2023/06/26	5	164.00	6	165.58	162.50	-1	22,389	0.00%
2023/06/21	7	163.00	16	164.22	163.50	-9	22,342	-0.04%
2023/06/20	10	161.45	10	162.40	162.00	0	22,277	0.00%
2023/06/19	39	163.46	41	162.65	161.00	-2	22,196	-0.01%
2023/06/16	27	166.67	12	165.88	165.50	15	22,158	0.07%
2023/06/15	5	149.80	13	151.62	157.00	-8	21,752	-0.04%
2023/06/14	10	148.65	8	148.94	146.00	2	21,479	0.01%
2023/06/13	8	147.13	8	147.94	146.50	0	21,487	0.00%
2023/06/12	33.1	147.39	47	147.59	147.50	-13.9	21,458	-0.06%
2023/06/09	15	152.30	14	152.82	153.50	1	21,336	0.00%
2023/06/08	8.2	153.49	15	152.87	151.50	-6.9	21,375	-0.03%
2023/06/07	12.1	154.66	14	154.43	155.00	-2	21,519	-0.01%
2023/06/06	28.1	152.93	27	152.87	153.00	1.1	21,748	0.00%
2023/06/05	35	162.11	22	160.30	156.00	13	22,003	0.06%
2023/06/02	12	152.00	9	151.94	158.00	3	21,575	0.01%
2023/06/01	6	144.58	5	145.30	144.00	1	21,395	0.00%
2023/05/31	4	142.25	3	142.50	145.00	1	21,260	0.00%
2023/05/30	13	139.58	9	139.61	141.00	4	20,917	0.02%
2023/05/29	11	142.18	18	142.89	141.00	-7	20,759	-0.03%
2023/05/26	31	137.92	16	138.84	135.50	15	20,465	0.07%
2023/05/25	22	140.75	24	141.02	141.00	-2	20,375	-0.01%
2023/05/24	25.1	136.38	24	137.13	139.00	1.1	20,944	0.01%
2023/05/23	51	133.13	54	134.08	137.00	-3	21,081	-0.01%
2023/05/22	50	128.71	45	128.59	128.50	5	20,821	0.02%
2023/05/19	58	122.24	57.4	122.31	123.50	0.6	20,484	0.00%
2023/05/18	16	112.47	19	114.05	117.50	-3	19,659	-0.02%
2023/05/17	15	108.60	13	108.50	107.00	2	19,385	0.01%
2023/05/16	23	106.85	29	106.47	109.50	-6	19,125	-0.03%
2023/05/15	31	103.82	24	105.35	105.00	7	18,444	0.04%
2023/05/12	20	97.58	22	97.10	101.50	-2	18,028	-0.01%
2023/05/11	20	97.58	22	97.10	95.40	-2	17,657	-0.01%
2023/05/10	22	99.17	9	99.61	98.90	13	17,423	0.07%
2023/05/09	34	108.25	39	107.29	103.00	-5	17,153	-0.03%
2023/05/08	5	103.90	5	105.50	109.00	0	16,130	0.00%
2023/05/05	8.1	99.32	3	98.10	99.10	5.1	15,714	0.03%
2023/05/04	1.1	99.34	0	0.00	99.30	1.1	15,651	0.01%
2023/05/03	4.7	99.72	5	98.18	97.40	-0.3	15,618	0.00%
2023/05/02	15	99.32	13	100.65	103.50	2	15,474	0.01%
2023/04/28	3	95.20	4	94.88	94.90	-1	15,106	-0.01%
2023/04/27	29	92.25	28	90.40	92.60	1	15,100	0.01%
2023/04/26	4	93.53	3	92.50	92.30	1	14,970	0.01%
2023/04/25	2	94.30	11	92.65	93.70	-9	14,800	-0.06%
2023/04/24	6	98.45	3	99.20	98.80	3	14,460	0.02%
2023/04/21	3	95.23	4	95.35	95.40	-1	14,258	-0.01%
2023/04/20	7	98.13	6	98.93	97.10	1	14,161	0.01%
2023/04/19	3	98.20	4	98.40	99.00	-1	14,099	-0.01%
2023/04/18	11	99.73	11	99.45	97.90	0	14,320	0.00%
2023/04/17	14	97.55	12	97.66	97.10	2	14,921	0.01%
2023/04/14	8	96.73	4	96.95	94.70	4	15,018	0.03%
2023/04/13	13	97.83	8.3	98.43	95.00	4.7	15,106	0.03%
2023/04/12	3	95.13	3.5	95.83	96.80	-0.5	14,531	0.00%
2023/04/11	12	85.21	10.3	86.48	88.00	1.7	14,422	0.01%
2023/04/10	8	81.78	7	81.81	80.00	1	14,136	0.01%
2023/04/07	8	78.48	14	79.30	78.90	-6	13,888	-0.04%
2023/04/06	0	0.00	4	72.38	73.40	-4	13,320	-0.03%
2023/03/31	6.2	69.60	6	70.02	69.30	0.2	13,138	0.00%
2023/03/30	0.1	70.00	0	0.00	70.10	0.1	13,147	0.00%
2023/03/29	1	69.00	0	0.00	69.50	1	13,175	0.01%
2023/03/28	3.1	68.44	3	68.87	69.00	0.1	13,250	0.00%
2023/03/27	2	69.85	2	69.20	69.20	0	13,199	0.00%
2023/03/24	1	71.50	0	0.00	71.60	1	13,146	0.01%
2023/03/21	2	71.90	22	72.07	71.20	-20	13,105	-0.15%
2023/03/20	8	69.78	12	69.32	72.00	-4	12,850	-0.03%
2023/03/17	2	65.80	2	66.50	66.70	0	12,670	0.00%
2023/03/16	3.1	66.15	0	0.00	66.20	3.1	12,877	0.02%
2023/03/15	0.1	67.30	0	0.00	67.40	0.1	13,338	0.00%
2023/03/14	2.2	67.95	1	67.90	66.80	1.2	13,476	0.01%
2023/03/13	14.4	67.26	3	67.23	67.00	11.4	13,395	0.08%
2023/03/10	28.1	71.56	16	72.56	70.00	12.1	13,319	0.09%
2023/03/09	7.5	73.87	10	73.24	75.50	-2.5	13,009	-0.02%
2023/03/08	26	71.81	35	71.46	72.70	-9	12,513	-0.07%
2023/03/07	15	68.81	14	67.81	68.90	1	12,001	0.01%
2023/03/06	8	65.79	17	65.54	65.60	-9	11,557	-0.08%
2023/03/03	7	63.34	1	63.40	63.00	6	11,394	0.05%
2023/03/01	2	62.65	0	0.00	63.50	2	11,251	0.02%
2023/02/24	4	63.73	1	62.50	63.00	3	11,218	0.03%
2023/02/23	2	64.10	0	0.00	64.30	2	11,108	0.02%
2023/02/22	31	65.39	23	65.03	64.80	8	10,890	0.07%
2023/02/21	3	63.57	3	64.30	64.50	0	9,936	0.00%
2023/02/20	3	58.87	3	59.27	58.70	0	9,340	0.00%
2023/02/17	1	57.20	5	57.58	57.80	-4	8,918	-0.04%
2023/02/16	2	55.95	2	55.90	56.00	0	8,693	0.00%
2023/02/15	32	56.08	30	56.68	55.50	2	8,537	0.02%
2023/02/14	0	0.00	1	53.10	53.50	-1	8,236	-0.01%
2023/02/13	1	53.20	2	53.00	53.10	-1	8,187	-0.01%
2023/02/10	2	55.65	1	54.60	54.50	1	8,088	0.01%
2023/02/09	2	56.15	6	56.35	55.50	-4	8,006	-0.05%
2023/02/07	5	55.30	0	0.00	55.10	5	7,838	0.06%
2023/02/06	0	0.00	8	54.60	54.90	-8	7,803	-0.10%
2023/02/03	1	54.30	0	0.00	54.50	1	7,776	0.01%
2023/02/02	1	55.60	3	56.43	56.00	-2	7,691	-0.03%
2023/02/01	17	57.31	7	56.81	56.40	10	7,549	0.13%
2023/01/30	2	53.95	2	53.75	54.40	0	7,096	0.00%
2023/01/17	3	52.37	1	52.50	52.30	2	6,920	0.03%
2023/01/16	1	50.30	1	50.70	50.70	0	6,779	0.00%
2023/01/13	0	0.00	11	50.69	50.20	-11	6,744	-0.16%
2023/01/12	0	0.00	1	51.80	51.00	-1	6,740	-0.01%
2023/01/11	3	53.00	3	52.27	52.20	0	6,691	0.00%
2023/01/10	11	52.24	13	52.30	52.40	-2	6,550	-0.03%
2023/01/09	2	52.50	7	52.00	52.40	-5	6,462	-0.08%
2023/01/06	13	53.62	10	53.26	52.10	3	6,331	0.05%
2023/01/05	20	57.87	29	58.19	56.90	-9	5,863	-0.15%
2023/01/04	7	54.86	4	54.78	57.60	3	4,884	0.06%
2023/01/03	2	49.43	6	51.91	52.40	-4	4,383	-0.09%
2022/12/30	15	49.83	15	48.55	48.30	0	3,991	0.00%
2022/12/27	2	49.60	6	49.33	49.10	-4	4,007	-0.10%
2022/12/26	1	49.05	1	48.80	49.50	0	3,948	0.00%
2022/12/23	4	48.55	1	48.50	48.90	3	3,954	0.08%
2022/12/22	1	48.05	1	48.35	47.90	0	4,034	0.00%
2022/12/20	3	49.45	4	47.99	47.35	-1	4,102	-0.02%
2022/12/16	1	48.90	0	0.00	49.20	1	4,153	0.02%
2022/12/08	18	50.06	14	50.33	49.60	4	4,771	0.08%
2022/12/07	17	49.00	18	49.33	49.65	-1	4,481	-0.02%
2022/12/06	0	0.00	3	48.20	48.70	-3	3,873	-0.08%
2022/12/05	2	44.08	0	0.00	44.30	2	3,623	0.06%
2022/12/02	0	0.00	42	43.41	42.70	-42	3,578	-1.17%
2022/11/23	20	40.50	10	40.89	39.95	10	3,712	0.27%
2022/11/22	10	41.25	4	41.24	41.20	6	3,684	0.16%
2022/11/21	1	40.50	3	40.00	40.50	-2	3,607	-0.06%
2022/11/17	0	0.00	1	38.90	38.70	-1	3,577	-0.03%
2022/11/14	21	37.94	0	0.00	38.10	21	3,590	0.58%
2022/11/07	2	38.65	0	0.00	39.00	2	3,723	0.05%
2022/11/03	0	0.00	1	38.90	38.60	-1	3,813	-0.03%
2022/10/31	1	36.70	0	0.00	36.80	1	3,790	0.03%
2022/10/28	1	36.60	0	0.00	36.20	1	3,790	0.03%
2022/10/26	1	37.40	0	0.00	37.50	1	3,779	0.03%
2022/10/24	0	0.00	2	38.40	38.45	-2	3,772	-0.05%
2022/10/21	6	37.96	0	0.00	38.00	6	3,779	0.16%
2022/10/20	1	39.20	0	0.00	39.00	1	3,746	0.03%
2022/10/12	28	42.52	28	42.76	43.45	0	3,536	0.00%
2022/10/06	1	42.50	1	42.25	42.30	0	3,426	0.00%
2022/10/05	0	0.00	2.1	43.19	43.20	-2.1	3,386	-0.06%
2022/10/04	0.1	41.90	0	0.00	41.90	0.1	3,296	0.00%
2022/09/28	10	41.60	10	42.10	40.45	0	3,009	0.00%
2022/09/26	10	41.80	15	41.72	40.30	-5	2,822	-0.18%
2022/09/23	8	44.88	10	44.80	44.20	-2	2,741	-0.07%
2022/09/22	25	44.27	22	44.47	44.90	3	2,634	0.11%
2022/09/21	8	44.86	17	44.91	44.00	-9	2,393	-0.38%
2022/09/20	18	42.84	23	43.20	43.50	-5	1,968	-0.25%
2022/09/19	0	0.00	20	42.60	40.40	-20	1,755	-1.14%
2022/09/12	0	0.00	2	40.53	40.55	-2	1,558	-0.13%
2022/09/08	1	40.10	0	0.00	40.25	1	1,554	0.06%
2022/09/07	1	39.30	0	0.00	39.60	1	1,542	0.06%
2022/09/06	20	39.55	2	39.85	39.45	18	1,604	1.12%
2022/09/05	10	40.80	0	0.00	41.20	10	1,577	0.63%
2022/09/02	4	42.08	37	42.48	42.00	-33	1,529	-2.16%
2022/09/01	1	39.65	0	0.00	39.55	1	1,390	0.07%
2022/08/30	2	40.13	1	40.30	39.55	1	1,303	0.08%
2022/08/26	0	0.00	4	39.19	39.10	-4	1,238	-0.32%
2022/08/25	6	39.50	0	0.00	39.20	6	1,232	0.49%
2022/08/23	1	38.40	0	0.00	38.35	1	1,184	0.08%
2022/08/19	1	38.85	2	39.00	38.70	-1	1,157	-0.09%
2022/08/17	12	39.01	12	40.72	39.00	0	1,067	0.00%
2022/08/16	1	38.65	2	38.70	38.70	-1	970	-0.10%
2022/08/11	1	36.60	0	0.00	36.30	1	924	0.11%
2022/08/10	0	0.00	5	38.10	38.10	-5	879	-0.57%
2022/08/08	2	36.00	0	0.00	36.10	2	825	0.24%
2022/08/04	2	35.60	0	0.00	35.65	2	836	0.24%
2022/07/25	0	0.00	3	38.13	38.60	-3	819	-0.37%
2022/07/20	1	37.20	0	0.00	36.85	1	869	0.12%
2022/07/19	0	0.00	2	37.40	37.50	-2	874	-0.23%
2022/07/15	0	0.00	10	37.15	37.20	-10	883	-1.13%
2022/07/14	2	37.50	2	37.25	37.00	0	911	0.00%
2022/06/30	0	0.00	2	35.50	35.65	-2	1,134	-0.18%
2022/06/24	0	0.00	3	35.18	35.60	-3	1,177	-0.25%
2022/06/21	1	32.85	0	0.00	33.60	1	1,186	0.08%
2022/06/20	2	33.15	0	0.00	32.55	2	1,199	0.17%
2022/06/15	1	36.20	3	36.70	35.00	-2	1,273	-0.16%
2022/06/13	2	34.65	0	0.00	34.70	2	1,334	0.15%
2022/06/01	0	0.00	1	36.05	36.10	-1	1,511	-0.07%
2022/05/31	0	0.00	1	36.10	36.15	-1	1,515	-0.07%
2022/05/30	0	0.00	2	36.00	36.15	-2	1,528	-0.13%
2022/05/27	10	35.50	2	35.85	35.45	8	1,527	0.52%
2022/05/26	1	35.55	0	0.00	35.20	1	1,528	0.07%
2022/05/25	0	0.00	1	35.70	35.65	-1	1,533	-0.07%
2022/05/24	1	34.55	0	0.00	34.55	1	1,540	0.06%
2022/05/23	1	35.45	0	0.00	35.20	1	1,543	0.06%
2022/05/17	0	0.00	2	35.10	34.55	-2	1,545	-0.13%
2022/05/12	2	33.80	0	0.00	33.70	2	1,560	0.13%
2022/05/11	2	35.10	0	0.00	34.80	2	1,553	0.13%
2022/05/09	9	35.74	0	0.00	35.40	9	1,556	0.58%
2022/05/06	10	37.74	0	0.00	37.60	10	1,549	0.65%
2022/05/04	1	38.00	0	0.00	38.00	1	1,553	0.06%
2022/04/28	20	39.00	0	0.00	38.40	20	1,574	1.27%
2022/04/26	2	39.70	2	40.33	40.20	0	1,584	0.00%
2022/04/25	1	38.20	0	0.00	38.90	1	1,699	0.06%
2022/04/20	1	42.85	7	42.50	41.10	-6	2,108	-0.28%
2022/04/19	0	0.00	5	42.10	41.90	-5	2,397	-0.21%
2022/04/15	11	43.32	1	43.30	42.55	10	2,467	0.41%
2022/04/14	2	42.75	0	0.00	43.00	2	2,444	0.08%
2022/04/11	1	43.55	0	0.00	43.50	1	2,394	0.04%
2022/04/08	0	0.00	4	44.45	44.20	-4	2,363	-0.17%
2022/04/07	2	42.68	1	43.40	42.30	1	2,310	0.04%
2022/04/06	1	44.70	5	44.39	44.60	-4	2,254	-0.18%
2022/03/25	1	40.80	2	40.80	40.45	-1	2,029	-0.05%
2022/03/24	0	0.00	6	42.00	41.65	-6	2,028	-0.30%
2022/03/23	2	41.20	0	0.00	41.15	2	2,013	0.10%
2022/03/21	1	41.50	0	0.00	41.60	1	1,999	0.05%
2022/03/16	3	42.20	4	41.21	41.30	-1	1,887	-0.05%
2022/03/15	8	40.98	2	40.70	40.05	6	1,786	0.34%
2022/03/14	0.3	39.25	4	40.61	42.05	-3.7	1,743	-0.21%
2022/03/11	0	0.00	1	39.00	38.75	-1	1,649	-0.06%
2022/03/10	1	38.60	0	0.00	38.65	1	1,637	0.06%
2022/03/09	0	0.00	1	38.00	37.85	-1	1,632	-0.06%
2022/03/08	1	36.40	0	0.00	37.00	1	1,629	0.06%
2022/03/03	0	0.00	22	38.38	38.70	-22	1,636	-1.34%
2022/02/25	20	36.80	0	0.00	36.75	20	1,626	1.23%
2022/02/24	4	36.69	0	0.00	36.45	4	1,623	0.25%
2022/02/23	0	0.00	0.3	37.56	37.40	-0.3	1,615	-0.02%
2022/02/22	2	37.80	0	0.00	37.60	2	1,614	0.12%
2022/02/21	0	0.00	1	38.15	38.20	-1	1,607	-0.06%
2022/02/17	0	0.00	2	39.03	38.45	-2	1,612	-0.12%
2022/02/09	0	0.00	1	39.60	39.50	-1	1,601	-0.06%
2022/02/08	0	0.00	1	38.90	39.25	-1	1,594	-0.06%
2022/01/26	1	37.45	0	0.00	37.50	1	1,568	0.06%
2022/01/24	5	37.50	3	37.85	37.75	2	1,571	0.13%
2022/01/21	2	39.15	0	0.00	39.05	2	1,548	0.13%
2022/01/18	5	41.93	3	40.95	40.20	2	1,507	0.13%
2022/01/14	2	41.68	2	40.05	39.80	0	1,299	0.00%
2022/01/13	3	42.97	6	43.98	42.70	-3	1,204	-0.25%
2022/01/12	6	43.22	21	43.17	43.55	-15	888	-1.69%
2022/01/11	3	39.57	6	39.60	39.60	-3	556	-0.54%
2022/01/05	0	0.00	2	37.55	37.25	-2	470	-0.43%
2021/12/20	2	37.45	3	37.17	36.80	-1	583	-0.17%
2021/12/17	1	36.70	0	0.00	36.55	1	572	0.17%
2021/12/15	0	0.00	16	36.91	36.95	-16	567	-2.82%
2021/12/08	6	34.80	0	0.00	34.85	6	595	1.01%
2021/12/06	3	34.83	0	0.00	34.90	3	593	0.51%
2021/12/01	1	35.30	0	0.00	35.40	1	602	0.17%
2021/11/26	2	35.35	0	0.00	35.40	2	583	0.34%
2021/11/17	6	35.83	0	0.00	36.35	6	613	0.98%
2021/11/01	0	0.00	1	37.60	38.00	-1	681	-0.15%
2021/10/27	0	0.00	1	36.60	36.55	-1	679	-0.15%
2021/10/26	1	36.60	0	0.00	37.00	1	688	0.15%
2021/10/13	1	35.60	1	35.20	35.30	0	860	0.00%
2021/10/12	0	0.00	1	36.20	36.05	-1	874	-0.11%
2021/10/04	15	38.30	0	0.00	37.05	15	1,003	1.49%
2021/10/01	0	0.00	11	39.79	38.10	-11	996	-1.10%
2021/09/29	0	0.00	2	39.90	39.15	-2	939	-0.21%
2021/09/17	0	0.00	5	38.63	39.05	-5	964	-0.52%
2021/09/16	4	39.41	0	0.00	39.20	4	970	0.41%
2021/09/15	1	39.25	3	38.52	39.40	-2	949	-0.21%
2021/09/10	2	36.23	0	0.00	36.45	2	943	0.21%
2021/09/09	0	0.00	1	35.50	35.90	-1	949	-0.11%
2021/09/08	1	35.20	2	35.65	35.30	-1	953	-0.10%
2021/09/01	1	38.60	0	0.00	38.60	1	972	0.10%
2021/08/27	0	0.00	1	38.25	38.00	-1	986	-0.10%
2021/08/26	10	38.15	0	0.00	38.05	10	988	1.01%
2021/08/25	0	0.00	2	37.95	37.90	-2	992	-0.20%
2021/08/24	2	37.60	0	0.00	37.90	2	987	0.20%
2021/08/19	1	36.20	0	0.00	36.15	1	986	0.10%
2021/08/16	2	38.30	0	0.00	38.30	2	980	0.20%
2021/08/13	1	39.10	0	0.00	39.90	1	977	0.10%
2021/08/11	2	40.50	1	40.60	40.45	1	995	0.10%
2021/08/09	3	41.63	0	0.00	41.65	3	1,046	0.29%
2021/08/06	1	42.10	0	0.00	42.10	1	1,080	0.09%
2021/08/04	2	43.05	0	0.00	43.10	2	1,179	0.17%
2021/08/02	1	43.85	0	0.00	43.10	1	1,409	0.07%
2021/07/28	1	44.15	0	0.00	44.10	1	1,649	0.06%
2021/07/27	0	0.00	1	47.70	46.55	-1	1,679	-0.06%
2021/07/26	0	0.00	3	47.60	47.85	-3	1,707	-0.18%
2021/07/21	0	0.00	1	46.20	45.65	-1	1,820	-0.05%
2021/07/16	0	0.00	3	45.50	44.85	-3	1,870	-0.16%
2021/07/14	0	0.00	1	45.00	43.85	-1	1,905	-0.05%
2021/07/13	1	45.05	5	44.36	44.30	-4	1,937	-0.21%
2021/07/08	2	41.48	0	0.00	41.55	2	2,078	0.10%
2021/07/05	1	42.15	0	0.00	42.15	1	2,277	0.04%
2021/06/29	0	0.00	2	43.50	43.75	-2	2,394	-0.08%
2021/06/25	0	0.00	2	43.75	43.70	-2	2,393	-0.08%
2021/06/24	0	0.00	0.3	43.10	43.05	-0.3	2,398	-0.01%
2021/06/22	1	41.95	0	0.00	42.20	1	2,405	0.04%
2021/06/21	1	41.10	0	0.00	41.05	1	2,399	0.04%
2021/06/18	1	42.45	0	0.00	42.30	1	2,409	0.04%
2021/06/11	0	0.00	1	43.40	43.40	-1	2,443	-0.04%
2021/06/03	0	0.00	3	44.10	43.90	-3	2,501	-0.12%
2021/05/31	0	0.00	2	44.60	44.25	-2	2,593	-0.08%
2021/05/28	2	43.38	1	43.75	43.30	1	2,667	0.04%
2021/05/24	0	0.00	7	42.25	42.05	-7	2,688	-0.26%
2021/05/21	2	41.45	1	41.60	41.15	1	2,696	0.04%
2021/05/20	0	0.00	1	41.30	40.50	-1	2,710	-0.04%
2021/05/19	2	41.50	0	0.00	42.10	2	2,712	0.07%
2021/05/17	5	37.96	4	37.75	39.00	1	2,709	0.04%
2021/05/13	2	40.75	0	0.00	40.00	2	2,662	0.08%
2021/05/12	6	43.59	0	0.00	41.10	6	2,689	0.22%
2021/05/11	16	47.01	0	0.00	45.50	16	2,633	0.61%
2021/05/10	3	52.17	29.8	50.11	49.50	-26.8	2,569	-1.04%
2021/05/07	3	50.42	1	49.50	49.35	2	2,461	0.08%
2021/05/06	1	46.05	8	49.54	50.10	-7	2,299	-0.30%
2021/05/05	8	46.13	0	0.00	45.55	8	2,236	0.36%
2021/05/04	0	0.00	3	45.10	46.35	-3	2,230	-0.13%
2021/05/03	24	50.99	4	50.90	49.40	20	2,211	0.90%
2021/04/29	97	51.62	95	50.69	51.10	2	2,193	0.09%
2021/04/28	3	50.73	5	50.90	51.30	-2	2,155	-0.09%
2021/04/27	0	0.00	5	50.56	50.20	-5	2,107	-0.24%
2021/04/26	1	49.60	5	49.63	49.80	-4	2,082	-0.19%
2021/04/23	1	48.50	0	0.00	48.20	1	2,083	0.05%
2021/04/22	2	49.08	0	0.00	48.20	2	2,102	0.10%
2021/04/21	0	0.00	7	50.20	49.80	-7	2,066	-0.34%
2021/04/20	5	50.50	0	0.00	50.20	5	2,056	0.24%
2021/04/19	0	0.00	6	51.28	50.50	-6	2,043	-0.29%
2021/04/16	7	49.65	0	0.00	49.95	7	2,002	0.35%
2021/04/15	5	51.10	9	50.72	50.20	-4	1,992	-0.20%
2021/04/14	7	48.53	15	48.82	49.00	-8	1,921	-0.42%
2021/04/13	6	50.11	2	49.80	48.65	4	1,913	0.21%
2021/04/12	7	49.46	2	49.75	49.35	5	1,870	0.27%
2021/04/09	15	49.96	22	50.93	50.20	-7	1,857	-0.38%
2021/04/08	0	0.00	3	47.57	48.45	-3	1,754	-0.17%
2021/04/07	3	46.57	0	0.00	46.40	3	1,705	0.18%
2021/04/01	0	0.00	4	46.31	46.90	-4	1,711	-0.23%
2021/03/31	0	0.00	1	45.00	45.20	-1	1,687	-0.06%
2021/03/26	2	43.80	0	0.00	44.25	2	1,773	0.11%
2021/03/25	0	0.00	2	43.40	43.15	-2	1,792	-0.11%
2021/03/24	1	43.55	0	0.00	43.60	1	1,817	0.06%
2021/03/19	3	44.65	2	45.30	44.55	1	1,863	0.05%
2021/03/17	2	46.33	0	0.00	45.60	2	1,927	0.10%
2021/03/10	2	45.55	0	0.00	45.20	2	2,270	0.09%
2021/03/08	2	46.13	3	46.55	46.00	-1	2,498	-0.04%
2021/03/04	3	46.53	0	0.00	45.25	3	2,594	0.12%
2021/03/03	0	0.00	5	46.04	46.40	-5	2,729	-0.18%
2021/03/02	2	44.30	1	44.40	43.80	1	2,736	0.04%
2021/02/26	1	44.10	0	0.00	43.85	1	3,021	0.03%
2021/02/25	1	44.80	1	44.70	44.55	0	3,034	0.00%
2021/02/24	1	44.90	1	44.40	44.40	0	3,054	0.00%
2021/02/22	0	0.00	2	45.05	45.40	-2	3,128	-0.06%
2021/02/18	1	43.75	5	43.27	44.10	-4	3,181	-0.13%
2021/02/17	6	43.53	0	0.00	43.85	6	3,189	0.19%
2021/02/04	0	0.00	3	42.38	42.40	-3	3,260	-0.09%
2021/02/03	4	42.43	3	41.13	41.35	1	3,354	0.03%
2021/02/02	2	42.50	1	42.15	42.50	1	3,347	0.03%
2021/02/01	2	41.40	1	41.80	41.65	1	3,400	0.03%
2021/01/29	1	42.85	1	44.00	42.85	0	3,429	0.00%
2021/01/26	1	44.75	0	0.00	44.40	1	3,649	0.03%
2021/01/25	0	0.00	3	45.30	45.35	-3	3,710	-0.08%
2021/01/22	1	43.80	1	44.05	43.90	0	3,748	0.00%
2021/01/21	1	43.30	1.1	43.55	42.55	-0.1	3,812	0.00%
2021/01/20	2	43.43	2	43.23	42.40	0	4,147	0.00%
2021/01/19	0	0.00	2.5	45.24	45.10	-2.5	4,195	-0.06%
2021/01/18	4	44.08	2	44.73	45.50	2	4,295	0.05%
2021/01/15	5	45.68	3	45.58	44.80	2	4,681	0.04%
2021/01/13	2	47.15	1	47.90	47.30	1	4,769	0.02%
2021/01/12	6	46.98	2	47.20	46.80	4	4,802	0.08%
2021/01/11	1	48.25	0	0.00	48.30	1	4,867	0.02%
2021/01/08	1	48.00	2	47.20	48.50	-1	4,982	-0.02%
2021/01/07	3	48.43	0	0.00	47.80	3	5,141	0.06%
2021/01/06	3	47.33	1	46.80	46.85	2	5,382	0.04%
2021/01/04	1	48.85	0	0.00	49.00	1	5,917	0.02%
2020/12/29	3	49.05	0	0.00	49.15	3	6,171	0.05%
2020/12/28	2	49.40	0	0.00	49.25	2	6,239	0.03%
2020/12/25	1	50.30	0	0.00	49.80	1	6,279	0.02%
2020/12/24	0	0.00	1	50.90	50.20	-1	6,314	-0.02%
2020/12/23	1	49.60	0	0.00	50.40	1	6,344	0.02%
2020/12/22	4	49.13	0	0.00	48.45	4	6,478	0.06%
2020/12/21	4	50.13	1	50.00	50.00	3	6,504	0.05%
2020/12/18	2	50.60	0	0.00	50.50	2	6,545	0.03%
2020/12/15	1	51.50	3	50.90	50.70	-2	6,711	-0.03%
2020/12/14	3	51.57	0	0.00	52.40	3	6,751	0.04%
2020/12/11	1.1	52.77	2	53.10	52.40	-1	6,811	-0.01%
2020/12/10	2	54.60	0	0.00	53.90	2	6,857	0.03%
2020/12/09	1	54.70	6	54.77	54.60	-5	6,968	-0.07%
2020/12/08	10	54.48	2	54.80	55.00	8	7,502	0.11%
2020/12/07	0	0.00	2	53.90	53.90	-2	7,652	-0.03%
2020/12/04	6	53.00	0	0.00	52.60	6	7,674	0.08%
2020/12/03	1	53.60	1	55.00	53.70	0	7,727	0.00%
2020/12/02	8	54.40	3	56.03	53.90	5	7,876	0.06%
2020/12/01	0	0.00	2	53.70	53.60	-2	7,773	-0.03%
2020/11/30	3	53.83	0	0.00	53.30	3	7,838	0.04%
2020/11/27	5	53.60	7	53.44	52.90	-2	7,803	-0.03%
2020/11/26	1	52.70	3	53.40	52.60	-2	7,738	-0.03%
2020/11/25	13	52.71	17	52.45	52.00	-4	7,863	-0.05%
2020/11/23	0	0.00	1	50.80	50.60	-1	7,686	-0.01%
2020/11/19	2	51.45	1	51.00	51.00	1	7,782	0.01%
2020/11/18	1	49.65	1	50.00	50.00	0	7,818	0.00%
2020/11/17	4	49.95	4	49.33	49.40	0	7,896	0.00%
2020/11/16	1	48.55	1	48.50	48.70	0	7,968	0.00%
2020/11/13	0	0.00	1	48.70	49.05	-1	8,049	-0.01%
2020/11/12	2	48.30	0	0.00	48.40	2	8,314	0.02%
2020/11/11	9	49.57	8	50.10	49.05	1	8,505	0.01%
2020/11/10	0	0.00	1	50.30	50.60	-1	8,463	-0.01%
2020/11/09	1	51.50	2	52.00	51.80	-1	8,424	-0.01%
2020/11/06	1	51.30	3	51.03	51.10	-2	8,394	-0.02%
2020/11/05	3	51.97	3	52.77	51.40	0	8,393	0.00%
2020/11/04	2	50.95	0	0.00	50.50	2	8,302	0.02%
2020/11/02	3	49.50	1	50.80	50.10	2	8,341	0.02%
2020/10/29	2	50.90	0	0.00	51.60	2	8,247	0.02%
2020/10/28	2	53.55	18	53.39	52.10	-16	8,190	-0.20%
2020/10/27	3	51.80	0	0.00	51.80	3	7,870	0.04%
2020/10/26	3	51.93	0	0.00	52.50	3	7,864	0.04%
2020/10/23	29	52.81	17	53.25	53.00	12	7,845	0.15%
2020/10/22	1	49.65	18	50.21	50.30	-17	7,533	-0.23%
2020/10/21	0	0.00	1	50.40	50.40	-1	7,581	-0.01%
2020/10/20	16	50.63	0	0.00	50.70	16	7,627	0.21%
2020/10/19	3	50.07	21	50.00	50.30	-18	7,938	-0.23%
2020/10/16	5	50.08	4	49.69	50.40	1	8,004	0.01%
2020/10/15	4	51.23	1	50.60	51.60	3	7,916	0.04%
2020/10/14	12	51.04	23	50.37	51.00	-11	7,792	-0.14%
2020/10/13	8	49.32	3	48.95	49.35	5	7,746	0.06%
2020/10/12	11	48.34	10	48.39	50.80	1	7,563	0.01%
2020/10/08	2	46.58	21	46.44	46.60	-19	7,282	-0.26%
2020/10/07	1	46.00	2	46.90	46.45	-1	7,260	-0.01%
2020/10/06	4	46.11	2	46.25	46.30	2	7,224	0.03%
2020/10/05	21	45.16	3	44.62	45.00	18	7,176	0.25%
2020/09/30	1	41.70	0	0.00	42.25	1	7,206	0.01%
2020/09/28	2	42.65	0	0.00	42.60	2	7,157	0.03%
2020/09/25	7	43.66	74	43.20	41.90	-67	7,153	-0.94%
2020/09/24	33	44.28	2.2	44.28	43.45	30.8	6,989	0.44%
2020/09/23	1	43.75	10	44.77	44.15	-9	6,934	-0.13%
2020/09/22	1	44.85	16	44.99	44.60	-15	6,907	-0.22%
2020/09/21	44	46.06	1	46.90	46.05	43	6,841	0.63%
2020/09/18	1	45.00	0	0.00	44.90	1	6,729	0.01%
2020/09/17	2	45.23	0	0.00	45.05	2	6,685	0.03%
2020/09/16	0	0.00	1	44.40	45.00	-1	6,619	-0.02%
2020/09/15	4.2	44.95	0	0.00	44.40	4.2	6,551	0.06%
2020/09/14	8	44.84	11	45.41	44.85	-3	6,452	-0.05%
2020/09/11	57	46.95	71	46.54	46.65	-14	6,258	-0.22%
2020/09/10	25	44.14	25	45.08	44.90	0	5,723	0.00%
2020/09/09	0	0.00	4	42.86	42.65	-4	5,565	-0.07%
2020/09/08	12	42.52	17	41.78	42.20	-5	5,537	-0.09%
2020/09/07	5	43.05	5	42.81	42.05	0	5,442	0.00%
2020/09/04	2	40.73	1	40.60	40.60	1	5,261	0.02%
2020/09/03	7	41.31	1.2	41.24	41.15	5.8	5,178	0.11%
2020/09/02	3	40.50	2	39.95	40.65	1	5,047	0.02%
2020/09/01	64	40.62	22	39.99	39.65	42	4,992	0.84%
2020/08/31	7	41.03	11	40.36	40.80	-4	4,905	-0.08%
2020/08/28	2	38.53	3	39.13	38.70	-1	4,688	-0.02%
2020/08/27	7	39.03	7	39.16	38.75	0	4,655	0.00%
2020/08/25	2	38.80	6	39.04	38.00	-4	4,514	-0.09%
2020/08/24	3	37.88	8	37.79	38.40	-5	4,417	-0.11%
2020/08/21	9	37.52	4	37.53	37.55	5	4,316	0.12%
2020/08/20	1	35.95	7	36.14	35.90	-6	4,217	-0.14%
2020/08/19	3	39.37	2	38.40	38.20	1	4,097	0.02%
2020/08/18	8	39.38	10	39.23	39.05	-2	3,997	-0.05%
2020/08/17	6	37.57	2	36.85	38.30	4	3,711	0.11%
2020/08/14	2	34.85	0	0.00	34.85	2	3,452	0.06%
2020/08/13	0	0.00	1	33.85	33.75	-1	3,379	-0.03%
2020/08/12	2	33.70	0	0.00	34.40	2	3,363	0.06%
2020/08/11	0	0.00	1	35.50	34.25	-1	3,338	-0.03%
2020/08/10	0	0.00	1	35.00	35.10	-1	3,314	-0.03%
2020/08/07	2	35.00	0	0.00	35.00	2	3,269	0.06%
2020/08/06	2	35.75	7	35.06	35.75	-5	3,213	-0.16%
2020/08/05	0	0.00	1	33.90	33.95	-1	3,113	-0.03%
2020/08/04	0	0.00	1	34.10	34.20	-1	3,087	-0.03%
2020/08/03	2	34.40	0	0.00	33.80	2	3,073	0.07%
2020/07/30	2	34.78	1	35.00	33.85	1	3,059	0.03%
2020/07/29	1	35.25	1	35.00	34.75	0	3,051	0.00%
2020/07/28	2	33.90	2	34.10	33.30	0	2,964	0.00%
2020/07/27	2	33.00	1	33.05	32.95	1	2,874	0.03%
2020/07/24	0	0.00	1	35.70	36.60	-1	2,756	-0.04%
2020/07/23	21	37.03	2	36.93	36.25	19	2,645	0.72%
2020/07/20	2	32.25	0	0.00	32.70	2	2,083	0.10%
2020/07/17	2	33.13	9	33.02	32.00	-7	2,019	-0.35%
2020/07/16	1	31.40	3	31.12	31.65	-2	1,780	-0.11%
2020/07/15	7	32.19	2	31.88	31.00	5	1,749	0.29%
2020/07/13	0	0.00	2	31.20	31.10	-2	1,613	-0.12%
2020/07/10	3	30.77	0	0.00	31.55	3	1,556	0.19%
2020/07/09	6	30.57	12	30.70	30.55	-6	1,451	-0.41%
2020/07/07	10	29.48	0	0.00	29.55	10	1,309	0.76%
2020/07/06	9	29.23	5	29.12	29.15	4	1,274	0.31%
2020/07/03	1	28.25	0	0.00	28.35	1	1,236	0.08%
2020/07/01	3	28.33	3	28.70	28.55	0	1,225	0.00%
2020/06/19	0	0.00	2	28.60	28.25	-2	1,170	-0.17%
2020/06/18	1	28.55	0	0.00	28.25	1	1,170	0.09%
2020/06/17	2	28.73	1	29.30	28.75	1	1,155	0.09%
2020/06/16	1	28.70	0	0.00	29.00	1	1,101	0.09%
2020/06/15	0	0.00	3	27.10	27.80	-3	1,033	-0.29%
2020/06/12	0	0.00	1	26.00	26.45	-1	977	-0.10%
2020/06/11	0	0.00	1	27.20	26.80	-1	981	-0.10%
2020/06/09	0	0.00	4	26.85	26.65	-4	993	-0.40%
2020/06/08	0	0.00	1	26.80	26.85	-1	1,024	-0.10%
2020/06/05	1	26.50	9	26.87	26.85	-8	1,033	-0.77%
2020/06/04	2	26.23	0	0.00	26.10	2	1,040	0.19%
2020/06/03	2	26.30	5	26.67	26.15	-3	1,060	-0.28%
2020/06/02	1	26.25	0	0.00	25.90	1	1,060	0.09%
2020/06/01	1	26.35	0	0.00	26.35	1	1,063	0.09%
2020/05/29	1	26.35	2	26.65	26.45	-1	1,073	-0.09%
2020/05/28	2	26.08	4	26.43	25.90	-2	1,067	-0.19%
2020/05/26	2	25.30	0	0.00	25.00	2	1,085	0.18%
2020/05/22	1	25.60	0	0.00	25.50	1	1,091	0.09%
2020/05/21	1	26.45	1	26.35	26.50	0	1,090	0.00%
2020/05/20	1	26.10	1	26.40	26.30	0	1,107	0.00%
2020/05/19	1	26.10	0	0.00	26.00	1	1,109	0.09%
2020/05/15	5	25.96	1	26.20	25.90	4	1,109	0.36%
2020/05/14	0	0.00	1	27.60	26.85	-1	1,091	-0.09%
2020/05/11	1	28.20	0	0.00	28.05	1	1,151	0.09%
2020/05/08	4	28.39	1	28.10	28.15	3	1,171	0.26%
2020/05/07	1	27.95	4	28.28	28.15	-3	1,206	-0.25%
2020/05/06	3	28.18	1	28.20	28.10	2	1,231	0.16%
2020/05/05	2	27.65	28	26.72	28.45	-26	1,307	-1.99%
2020/05/04	3	26.07	0	0.00	26.00	3	1,256	0.24%
2020/04/30	3	26.27	3	26.78	26.60	0	1,282	0.00%
2020/04/29	3	25.50	1	25.55	25.55	2	1,276	0.16%
2020/04/28	1	25.25	0	0.00	24.85	1	1,292	0.08%
2020/04/27	1	24.85	0	0.00	24.75	1	1,319	0.08%
2020/04/23	3	24.35	0	0.00	24.50	3	1,387	0.22%
2020/04/20	10	25.20	0	0.00	25.15	10	1,378	0.73%
2020/04/10	3	26.58	0	0.00	26.45	3	1,401	0.21%
2020/04/09	12	26.86	0	0.00	27.20	12	1,409	0.85%
2020/03/27	6	24.30	6	24.10	24.10	0	1,389	0.00%
2020/03/20	5	21.35	7	21.07	21.40	-2	1,446	-0.14%
2020/03/19	2	20.23	2	20.75	19.95	0	1,439	0.00%
2020/03/18	1	22.65	11	22.80	22.15	-10	1,414	-0.71%
2020/03/17	0	0.00	6	23.47	22.65	-6	1,408	-0.43%
2020/03/16	8	24.96	1	25.50	24.20	7	1,413	0.50%
2020/03/13	2	25.00	2	25.50	25.40	0	1,393	0.00%
2020/03/12	3	27.85	1	27.60	27.55	2	1,365	0.15%
2020/03/11	1	29.50	0	0.00	29.45	1	1,331	0.08%
2020/03/10	1	29.50	1	29.90	30.25	0	1,312	0.00%
2020/03/09	1	30.25	0	0.00	30.35	1	1,290	0.08%
2020/03/03	1	30.25	1	29.90	30.00	0	1,258	0.00%
2020/02/27	3	29.28	2	30.70	29.15	1	1,276	0.08%
2020/02/26	2	30.08	4	30.35	30.35	-2	1,272	-0.16%
2020/02/21	1	29.95	1	29.75	29.75	0	1,245	0.00%
2020/02/20	0	0.00	1	30.80	30.40	-1	1,225	-0.08%
2020/02/19	1	30.40	0	0.00	30.40	1	1,225	0.08%
2020/02/17	7	30.70	7	30.71	30.65	0	1,243	0.00%
2020/02/14	1	30.95	2	31.28	31.00	-1	1,241	-0.08%
2020/02/13	8	30.82	5	30.80	30.80	3	1,228	0.24%
2020/02/12	1	31.30	1	31.35	31.40	0	1,204	0.00%
2020/02/11	22	31.43	21	31.64	31.35	1	1,153	0.09%
2020/02/10	5	32.00	0	0.00	31.90	5	1,128	0.44%
2020/02/07	6	31.33	5	31.43	31.35	1	1,088	0.09%
2020/02/06	2	30.90	3	31.25	30.95	-1	1,051	-0.10%
2020/02/05	1	29.60	1	30.10	30.05	0	920	0.00%
2020/02/04	1	29.40	0	0.00	30.25	1	896	0.11%
2020/01/30	2	29.43	2	28.85	29.00	0	821	0.00%
2020/01/20	0	0.00	4	29.81	30.35	-4	785	-0.51%
2020/01/17	2	29.40	0	0.00	29.30	2	731	0.27%
2020/01/15	1	28.50	0	0.00	28.35	1	690	0.14%
2019/12/31	2	29.53	0	0.00	29.10	2	653	0.31%
2019/12/30	0	0.00	1	29.00	28.80	-1	635	-0.16%
2019/12/26	2	28.80	0	0.00	28.80	2	631	0.32%
2019/12/23	1	29.60	0	0.00	29.35	1	632	0.16%
2019/12/16	0	0.00	1	29.35	29.20	-1	559	-0.18%
2019/12/13	0	0.00	1	29.10	28.70	-1	553	-0.18%
2019/12/12	2	28.75	0	0.00	28.65	2	547	0.37%
2019/12/11	1	28.90	0	0.00	29.10	1	544	0.18%
2019/12/09	0	0.00	1	28.20	28.20	-1	521	-0.19%
2019/12/05	1	27.80	0	0.00	27.60	1	518	0.19%
2019/11/27	0	0.00	1	28.40	28.70	-1	508	-0.20%
2019/11/26	0	0.00	1	28.10	28.20	-1	488	-0.20%
2019/11/25	0	0.00	1	27.80	27.55	-1	463	-0.22%
2019/11/14	0	0.00	1	26.55	26.65	-1	448	-0.22%
2019/11/07	0	0.00	2	25.60	25.65	-2	482	-0.41%
2019/10/21	1	25.10	0	0.00	24.40	1	720	0.14%
2019/09/24	4	26.25	0	0.00	26.00	4	1,058	0.38%
2019/09/20	2	25.50	0	0.00	25.45	2	1,074	0.19%
2019/08/20	0	0.00	1	22.85	22.80	-1	1,551	-0.06%
2019/08/15	1	22.05	0	0.00	22.15	1	1,530	0.07%
2019/08/05	0	0.00	18	24.25	23.70	-18	1,466	-1.23%
2019/08/02	0	0.00	20	24.25	24.15	-20	1,447	-1.38%
2019/07/30	21	26.38	0	0.00	25.90	21	1,371	1.53%
2019/07/22	0	0.00	1	28.45	28.55	-1	1,253	-0.08%
2019/07/11	0	0.00	8	27.26	27.30	-8	999	-0.80%
2019/07/05	1	27.30	0	0.00	27.00	1	958	0.10%
2019/07/04	1	26.90	2	27.10	26.85	-1	947	-0.11%
2019/07/03	5	25.90	0	0.00	26.15	5	901	0.55%
2019/07/02	5	25.50	0	0.00	26.00	5	895	0.56%
2019/07/01	8	25.46	1	25.50	25.65	7	892	0.78%
2019/06/27	1	25.50	0	0.00	25.60	1	865	0.12%
2019/06/26	4	25.60	3	25.60	25.55	1	868	0.12%
2019/06/24	2	25.63	6	25.82	26.10	-4	870	-0.46%
2019/06/21	0	0.00	3	25.65	25.75	-3	861	-0.35%
2019/06/19	7	26.34	0	0.00	26.55	7	852	0.82%
2019/06/18	7	26.31	0	0.00	26.45	7	840	0.83%
2019/06/11	2	26.68	0	0.00	26.85	2	686	0.29%
2019/06/06	0	0.00	1	26.90	27.00	-1	582	-0.17%
2019/02/20	0	0.00	5	21.90	21.70	-5	368	-1.36%
2019/02/19	5	21.70	0	0.00	21.95	5	364	1.37%
2019/02/18	0	0.00	1	22.30	21.50	-1	360	-0.28%
2019/02/11	0	0.00	1.1	22.39	22.40	-1.1	353	-0.32%
2019/01/25	0	0.00	1	21.10	20.80	-1	315	-0.32%
2019/01/23	1	20.70	0	0.00	21.00	1	290	0.34%
2018/10/12	0	0.00	5	19.05	19.35	-5	1,192	-0.42%
2018/10/09	0	0.00	16	21.62	21.55	-16	1,161	-1.38%
2018/10/03	2	24.25	0	0.00	23.80	2	1,100	0.18%
2018/10/02	0	0.00	3	24.87	24.30	-3	1,080	-0.28%
2018/10/01	15	23.97	0	0.00	24.30	15	1,003	1.49%
2018/09/28	0	0.00	1	23.50	23.25	-1	973	-0.10%
2018/09/27	0	0.00	4	23.75	23.95	-4	962	-0.42%
2018/09/25	1	25.65	0	0.00	24.75	1	913	0.11%
2018/09/20	0	0.00	5	24.77	24.45	-5	809	-0.62%
2018/09/19	1	24.30	0	0.00	25.20	1	799	0.13%
2018/09/12	5	22.70	0	0.00	22.00	5	624	0.80%
2018/08/10	0	0.00	3	22.63	22.45	-3	910	-0.33%
2018/07/27	0	0.00	1	21.95	21.90	-1	1,182	-0.08%
2018/07/04	0	0.00	2	21.68	22.20	-2	3,707	-0.05%
2018/06/29	1	23.85	1	23.40	23.00	0	4,224	0.00%
2018/06/28	3	23.22	0	0.00	23.25	3	4,320	0.07%
2018/06/27	0	0.00	1	23.40	23.55	-1	4,753	-0.02%
2018/06/14	1	23.25	0	0.00	22.45	1	5,042	0.02%
2018/06/13	1	23.20	3	23.60	23.10	-2	5,007	-0.04%
2018/06/04	2	22.83	0	0.00	22.85	2	4,892	0.04%
2018/05/29	3	22.80	0	0.00	22.55	3	4,864	0.06%
2018/05/28	1	22.35	0	0.00	22.30	1	4,857	0.02%
2018/05/25	1	23.00	0	0.00	22.90	1	4,837	0.02%
2018/05/24	5	24.15	5	24.10	23.70	0	4,821	0.00%
2018/05/23	0	0.00	2	23.80	23.65	-2	4,815	-0.04%
2018/05/22	1	24.15	0	0.00	23.95	1	4,818	0.02%
2018/05/18	1	23.90	0	0.00	23.80	1	4,807	0.02%
2018/05/16	1	24.55	0	0.00	24.60	1	4,783	0.02%
2018/05/14	0	0.00	1	24.55	24.35	-1	4,744	-0.02%
2018/05/11	0	0.00	1	25.20	24.65	-1	4,736	-0.02%
2018/05/09	3	25.30	1	25.25	24.80	2	4,674	0.04%
2018/05/07	2	24.58	0	0.00	24.50	2	4,589	0.04%
2018/05/03	2	24.80	0	0.00	24.95	2	4,544	0.04%
2018/05/02	30	24.60	30	25.00	24.30	0	4,481	0.00%
2018/04/30	1	27.35	0	0.00	26.85	1	4,346	0.02%
2018/04/27	0	0.00	1	26.10	27.30	-1	4,245	-0.02%
2018/04/26	6	29.24	2	27.13	26.60	4	4,166	0.10%
2018/04/25	1	29.10	0	0.00	29.10	1	3,994	0.03%
2018/04/24	1	29.10	0	0.00	27.55	1	3,885	0.03%
2018/04/20	1	28.10	2	29.15	29.10	-1	3,688	-0.03%
2018/04/19	1	27.20	9	26.41	27.50	-8	3,280	-0.24%
2018/04/17	5	25.44	0	0.00	25.30	5	3,110	0.16%
2018/04/16	16	26.53	14	26.20	26.20	2	3,050	0.07%
2018/04/13	0	0.00	4	26.40	25.20	-4	2,966	-0.13%
2018/04/12	38	26.57	38	26.33	25.90	0	2,973	0.00%
2018/04/10	18	31.09	16	29.21	28.35	2	2,720	0.07%
2018/04/09	1	30.50	7	30.21	31.45	-6	2,444	-0.25%
2018/04/03	3	27.90	13	26.59	28.60	-10	2,245	-0.45%
2018/03/30	109	26.46	94	26.23	26.15	15	1,867	0.80%	大買/
2018/03/29	0	0.00	3	24.77	25.40	-3	1,408	-0.21%
2018/03/28	4	23.15	0	0.00	23.10	4	1,224	0.33%
2018/03/27	0	0.00	2	22.75	23.55	-2	1,109	-0.18%
2018/01/18	0	0.00	5	22.40	22.00	-5	1,207	-0.41%
2018/01/11	0	0.00	20	22.00	21.85	-20	1,082	-1.85%
2018/01/09	0	0.00	14	22.15	22.10	-14	1,032	-1.36%
2018/01/08	34	22.11	2	21.50	22.10	32	1,029	3.11%