中華 (2204)-富邦-新竹券商分點個股進出

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
138.0
漲跌
▼0.5
漲幅
-0.36%
成交量
2,448張
產業
上市汽車類股▼0.27%
313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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	138.90	0	0.00	138.00	5	3,714	0.13%
2024/04/24	1	139.50	1	140.50	138.50	0	3,697	0.00%
2024/04/23	2	138.75	4	138.38	138.50	-2	3,697	-0.05%
2024/04/22	3	136.33	4	135.38	135.50	-1	3,658	-0.03%
2024/04/19	14	130.93	2	129.50	130.00	12	3,583	0.33%
2024/04/18	5	139.90	2	137.00	137.50	3	3,484	0.09%
2024/04/17	3	142.33	1	143.50	145.00	2	3,390	0.06%
2024/04/16	12.2	140.48	1	138.00	138.50	11.2	3,372	0.33%
2024/04/15	6.1	147.01	1	148.50	146.50	5.1	3,328	0.15%
2024/04/12	2.1	148.16	10	146.66	147.50	-7.9	3,287	-0.24%
2024/04/11	3	142.66	0	0.00	142.00	3	3,220	0.09%
2024/04/10	4	138.99	2	140.50	139.00	2	3,184	0.06%
2024/04/09	0	0.00	3	136.50	136.50	-3	3,169	-0.09%
2024/04/08	4	136.88	2	136.00	135.50	2	3,126	0.06%
2024/04/03	0	0.00	1.2	133.77	134.00	-1.2	3,097	-0.04%
2024/04/02	0	132.50	3	132.83	132.00	-3	3,163	-0.09%
2024/04/01	0	0.00	1	130.48	131.50	-1	3,161	-0.03%
2024/03/29	0.5	129.56	0	129.00	129.50	0.5	3,217	0.02%
2024/03/28	0	0.00	2.2	130.05	130.00	-2.2	3,265	-0.07%
2024/03/27	1	128.50	0	128.00	129.00	1	3,328	0.03%
2024/03/26	1	128.98	25	127.88	127.50	-24	3,350	-0.72%
2024/03/25	1	127.50	8	129.00	127.50	-7	3,374	-0.21%
2024/03/22	0	129.00	1	129.00	129.00	-1	3,459	-0.03%
2024/03/21	0.5	128.00	3	129.17	129.00	-2.5	3,534	-0.07%
2024/03/20	2.1	127.79	0	0.00	128.00	2.1	3,635	0.06%
2024/03/19	2	132.75	3.5	131.56	131.50	-1.5	3,733	-0.04%
2024/03/18	3.1	132.40	5.2	133.49	133.50	-2.1	3,901	-0.05%
2024/03/15	10	125.80	2	129.25	129.00	8	4,068	0.20%
2024/03/14	1.2	124.28	1	125.50	125.50	0.2	4,212	0.01%
2024/03/13	7.3	122.66	1.7	122.85	122.50	5.6	4,240	0.13%
2024/03/12	5.1	128.51	0	0.00	127.50	5.1	4,252	0.12%
2024/03/11	2	127.50	1	127.50	127.00	1	4,425	0.02%
2024/03/08	4.5	130.83	3	129.33	127.50	1.5	4,451	0.03%
2024/03/07	1.6	132.03	6	131.75	132.00	-4.4	4,464	-0.10%
2024/03/06	2	131.50	11	131.14	132.50	-9	4,451	-0.20%
2024/03/05	7.3	124.12	2	124.00	124.00	5.3	4,327	0.12%
2024/03/04	7.3	127.05	11	127.23	128.00	-3.8	4,293	-0.09%
2024/03/01	20	124.45	0	124.00	123.00	20	4,237	0.47%
2024/02/29	5	123.40	2.1	123.95	125.50	2.9	4,215	0.07%
2024/02/27	0	0.00	0.1	122.00	121.50	-0.1	4,191	0.00%
2024/02/26	2	124.25	1	123.99	124.00	1	4,201	0.02%
2024/02/23	2	121.75	3	121.83	121.00	-1	4,200	-0.02%
2024/02/22	2	123.24	8	123.38	122.50	-6	4,255	-0.14%
2024/02/21	11	122.64	1	123.50	123.00	10	4,404	0.23%
2024/02/20	4.1	120.25	1	121.00	120.00	3.1	4,498	0.07%
2024/02/19	2	122.50	0	0.00	120.50	2	4,559	0.04%
2024/02/16	6	120.50	6.2	121.44	123.00	-0.2	4,610	0.00%
2024/02/15	5	116.40	1	116.50	116.00	4	4,567	0.09%
2024/02/05	1	111.50	7.9	114.02	114.00	-6.9	4,670	-0.15%
2024/02/01	1	114.50	8	115.00	114.50	-7	4,858	-0.14%
2024/01/31	0	0.00	2	115.75	114.50	-2	4,957	-0.04%
2024/01/30	0	0.00	4	115.25	115.00	-4	4,930	-0.08%
2024/01/29	0	0.00	7	115.14	115.00	-7	4,935	-0.14%
2024/01/26	0	0.00	3	115.00	113.00	-3	4,943	-0.06%
2024/01/25	0.1	113.00	2	113.50	113.00	-1.9	4,929	-0.04%
2024/01/24	4	109.75	2	110.50	112.50	2	4,908	0.04%
2024/01/23	1	108.50	2	107.74	108.00	-1	4,876	-0.02%
2024/01/22	1	106.00	0	0.00	105.50	1	4,870	0.02%
2024/01/19	0.2	102.50	0	0.00	104.00	0.2	4,875	0.00%
2024/01/18	4	102.75	1	102.00	102.50	3	4,881	0.06%
2024/01/17	1.5	103.00	2	103.25	103.00	-0.5	4,884	-0.01%
2024/01/16	1	105.50	0	0.00	106.50	1	4,859	0.02%
2024/01/15	0	0.00	2	107.00	107.00	-2	4,856	-0.04%
2024/01/11	2	108.25	1	108.50	107.50	1	4,965	0.02%
2024/01/10	1	106.50	0	0.00	107.00	1	5,038	0.02%
2024/01/09	3	107.83	0	0.00	107.50	3	5,061	0.06%
2024/01/05	3	108.67	0	109.00	109.50	3	5,290	0.06%
2024/01/04	4	109.63	2	108.50	108.50	2	5,376	0.04%
2024/01/03	6	110.00	0	0.00	110.00	6	5,398	0.11%
2024/01/02	4	112.00	2	112.00	112.00	2	5,396	0.04%
2023/12/29	4	113.00	2	113.50	113.00	2	5,405	0.04%
2023/12/28	4	110.25	3	112.50	113.00	1	5,431	0.02%
2023/12/27	3.1	112.68	0	113.00	112.50	3.1	5,372	0.06%
2023/12/26	3	113.50	0	115.00	113.00	3	5,414	0.06%
2023/12/25	1.1	118.33	3	116.83	116.50	-1.9	5,419	-0.04%
2023/12/22	3	115.50	1	117.00	115.50	2	5,413	0.04%
2023/12/20	1	113.00	0	0.00	114.00	1	5,428	0.02%
2023/12/19	6	113.67	6	113.58	112.50	0	5,401	0.00%
2023/12/18	6	116.75	1	117.50	115.50	5	5,350	0.09%
2023/12/15	0	0.00	1	120.00	120.50	-1	5,329	-0.02%
2023/12/14	6.2	120.94	9	120.39	118.50	-2.8	5,303	-0.05%
2023/12/13	8	123.25	7	122.29	121.50	1	5,198	0.02%
2023/12/12	10	124.35	19	125.79	125.00	-9	5,060	-0.18%
2023/12/11	16	117.63	38.2	118.20	121.00	-22.2	4,852	-0.46%
2023/12/08	0.2	111.50	0	0.00	113.00	0.2	4,692	0.00%
2023/12/07	4	112.50	11	113.00	112.00	-7	4,724	-0.15%
2023/12/06	13	110.42	10.7	110.85	111.50	2.3	4,716	0.05%
2023/12/04	6	102.00	0	0.00	104.50	6	4,698	0.13%
2023/12/01	1	104.50	1	103.00	104.50	0	4,791	0.00%
2023/11/30	0	0.00	1	102.00	101.50	-1	5,027	-0.02%
2023/11/29	0	0.00	2	102.50	102.50	-2	5,428	-0.04%
2023/11/28	0	0.00	0	103.00	104.00	0	5,654	0.00%
2023/11/27	35	103.94	2	102.00	102.00	33	5,662	0.58%
2023/11/24	2	103.00	1.2	104.57	103.50	0.9	5,666	0.02%
2023/11/22	2	107.00	36	106.57	106.50	-34	5,616	-0.61%
2023/11/21	2	106.75	2	107.74	106.00	0	5,599	0.00%
2023/11/20	2	101.50	7	104.07	106.00	-5	5,546	-0.09%
2023/11/17	0	0.00	12	105.67	105.50	-12	5,379	-0.22%
2023/11/16	1	103.00	5.2	102.35	104.50	-4.2	5,270	-0.08%
2023/11/15	0	0.00	8	101.12	101.00	-8	5,189	-0.15%
2023/11/14	11	96.88	8.4	97.42	98.10	2.6	5,130	0.05%
2023/11/13	4	98.58	0	97.40	97.90	4	5,122	0.08%
2023/11/10	3	102.33	6	101.42	100.50	-3	5,025	-0.06%
2023/11/09	6.4	100.36	27.2	100.90	103.00	-20.8	4,943	-0.42%
2023/11/08	1	95.60	6	97.77	97.50	-5	4,840	-0.10%
2023/11/07	0	0.00	0	94.50	94.60	0	4,813	0.00%
2023/11/06	0	0.00	5	94.70	94.60	-5	4,850	-0.10%
2023/11/03	0	0.00	11	92.60	93.20	-11	4,871	-0.23%
2023/11/02	1	91.20	0	0.00	91.20	1	4,844	0.02%
2023/11/01	0	0.00	0	88.90	88.50	0	4,829	0.00%
2023/10/31	3	88.00	0	0.00	86.70	3	4,825	0.06%
2023/10/30	1	89.20	1	89.60	89.50	0	4,842	0.00%
2023/10/27	18.2	90.03	1	89.90	89.60	17.2	4,842	0.35%
2023/10/26	1	90.00	10	90.20	90.00	-9	4,856	-0.19%
2023/10/25	1	92.40	0	0.00	92.00	1	4,847	0.02%
2023/10/24	1	90.60	1	90.62	92.10	0	4,906	0.00%
2023/10/23	10	90.19	3	90.20	90.50	7	4,927	0.14%
2023/10/20	19	92.68	12	91.67	90.90	7	5,040	0.14%
2023/10/19	3	94.70	1	94.20	95.70	2	4,988	0.04%
2023/10/18	20	95.72	10.5	97.58	94.90	9.5	5,024	0.19%
2023/10/17	7.1	95.09	4	96.30	95.00	3.1	4,968	0.06%
2023/10/16	14.1	98.14	3	98.50	96.30	11.1	4,993	0.22%
2023/10/13	14.6	99.65	9	100.78	99.10	5.6	5,016	0.11%
2023/10/12	4	98.43	9	98.42	98.60	-5	4,897	-0.10%
2023/10/11	1	95.30	2	96.80	95.30	-1	4,830	-0.02%
2023/10/06	2	95.05	0	95.00	94.80	2	4,837	0.04%
2023/10/05	2	94.40	0	0.00	93.80	2	4,903	0.04%
2023/10/04	1.3	93.70	1	94.10	94.80	0.3	4,938	0.01%
2023/10/03	2	95.70	2	96.60	95.00	0	4,946	0.00%
2023/10/02	2	95.95	4	95.60	95.40	-2	4,985	-0.04%
2023/09/28	4	98.68	3	98.77	97.50	1	4,980	0.02%
2023/09/27	1	98.10	1	98.80	98.70	0	4,939	0.00%
2023/09/25	2	98.25	0	0.00	97.60	2	4,968	0.04%
2023/09/22	0	0.00	4	93.90	95.40	-4	4,909	-0.08%
2023/09/21	2	95.35	0	0.00	94.80	2	4,956	0.04%
2023/09/20	3	98.60	5	98.86	97.20	-2	5,038	-0.04%
2023/09/19	5	98.56	2	97.40	98.20	3	4,978	0.06%
2023/09/18	6	98.05	5	97.90	97.60	1	4,900	0.02%
2023/09/15	7	96.96	1.3	97.38	97.10	5.7	4,901	0.12%
2023/09/14	3	99.47	1	99.10	99.00	2	4,869	0.04%
2023/09/13	7	99.57	9	100.51	100.00	-2	4,903	-0.04%
2023/09/12	3	101.50	17	100.06	99.70	-14	4,969	-0.28%
2023/09/11	13.2	103.56	11	100.73	101.00	2.2	4,972	0.04%
2023/09/08	29	104.24	26	104.27	104.00	3	4,886	0.06%
2023/09/07	10	109.65	0	0.00	109.50	10	4,855	0.21%
2023/09/06	23.1	107.46	4	106.88	108.50	19.1	4,803	0.40%
2023/09/05	18	110.31	14	110.71	112.50	4	4,697	0.09%
2023/09/04	8	107.25	15.3	107.68	108.50	-7.3	4,505	-0.16%
2023/09/01	1	93.90	18.5	96.43	98.70	-17.5	4,148	-0.42%
2023/08/31	0.2	87.90	1	88.80	89.80	-0.8	3,947	-0.02%
2023/08/30	0	0.00	2	88.40	88.20	-2	4,014	-0.05%
2023/08/29	0	0.00	0	86.40	86.40	0	4,107	0.00%
2023/08/28	0.2	85.80	0	0.00	84.50	0.2	4,240	0.00%
2023/08/25	0	0.00	3	86.09	85.30	-3	4,332	-0.07%
2023/08/24	3	83.97	0	0.00	84.30	3	4,494	0.07%
2023/08/23	0	0.00	2	84.95	84.40	-2	4,520	-0.04%
2023/08/22	1	83.30	0.2	83.40	83.00	0.8	4,621	0.02%
2023/08/18	12	85.68	10	84.58	83.80	2	5,025	0.04%
2023/08/17	0	0.00	5	87.38	87.40	-5	5,092	-0.10%
2023/08/16	1	83.20	0	0.00	83.50	1	5,106	0.02%
2023/08/15	4	85.53	4	85.40	84.80	0	5,205	0.00%
2023/08/14	14	85.01	9	84.89	86.60	5	5,390	0.09%
2023/08/11	8	90.83	8.2	91.21	90.00	-0.2	5,437	0.00%
2023/08/10	0	0.00	1	94.30	94.10	-1	5,526	-0.02%
2023/08/09	1	94.50	4.3	94.68	94.80	-3.3	5,538	-0.06%
2023/08/08	1	91.90	0	0.00	92.80	1	5,552	0.02%
2023/08/07	0	0.00	6	91.30	91.80	-6	5,604	-0.11%
2023/08/04	0	0.00	1	90.30	90.70	-1	5,660	-0.02%
2023/08/02	3	91.00	0	90.60	90.20	3	5,689	0.05%
2023/08/01	0	0.00	5.3	88.95	89.90	-5.3	5,715	-0.09%
2023/07/31	2.2	90.35	1	90.00	88.50	1.2	5,742	0.02%
2023/07/28	0	0.00	1	88.50	88.20	-1	5,742	-0.02%
2023/07/27	1	87.50	0	0.00	87.90	1	5,794	0.02%
2023/07/26	4	85.40	4	84.45	84.50	0	5,790	0.00%
2023/07/25	6.3	86.16	3	85.13	86.80	3.3	5,860	0.06%
2023/07/24	3	83.93	1	83.50	83.80	2	5,970	0.03%
2023/07/21	2	83.50	1	83.60	84.00	1	6,262	0.02%
2023/07/20	3	84.40	1	85.00	84.70	2	6,360	0.03%
2023/07/19	2	84.50	2	85.20	84.40	0	6,500	0.00%
2023/07/18	8	86.30	4	86.70	85.70	4	6,848	0.06%
2023/07/17	7.3	90.92	7	90.70	90.20	0.3	7,267	0.00%
2023/07/14	1	92.50	4	93.00	92.70	-3	7,260	-0.04%
2023/07/13	13.3	91.90	0	0.00	91.00	13.3	7,328	0.18%
2023/07/12	3	95.10	1.2	97.80	93.50	1.9	7,362	0.03%
2023/07/11	3	98.00	3	98.80	97.50	0	7,316	0.00%
2023/07/10	17	98.44	18.2	97.75	97.40	-1.2	7,390	-0.02%
2023/07/07	5.1	97.95	3	96.70	98.00	2.1	7,369	0.03%
2023/07/06	4	98.50	11.2	98.26	97.30	-7.2	7,346	-0.10%
2023/07/05	1	97.50	2	97.60	96.50	-1	7,304	-0.01%
2023/07/04	4	96.55	6.1	97.07	97.60	-2.1	7,292	-0.03%
2023/07/03	0	0.00	8	93.50	94.00	-8	7,213	-0.11%
2023/06/30	2.1	92.64	0	0.00	93.00	2.1	7,201	0.03%
2023/06/29	3	93.20	0	0.00	92.90	3	7,217	0.04%
2023/06/28	6	94.74	5	94.44	95.60	1	7,173	0.01%
2023/06/27	9	91.45	9	90.18	89.90	0	7,085	0.00%
2023/06/26	0	0.00	1	92.20	92.10	-1	7,116	-0.01%
2023/06/21	0	0.00	20.2	92.72	92.70	-20.2	7,173	-0.28%
2023/06/20	12	91.38	10	92.70	91.30	2	7,333	0.03%
2023/06/19	55	91.64	31	92.22	91.80	24	7,383	0.33%
2023/06/16	29	95.93	20	94.33	93.10	9	7,425	0.12%
2023/06/15	15.1	97.01	13	98.22	97.00	2.1	7,321	0.03%
2023/06/14	2	99.00	2	99.90	99.10	0	7,251	0.00%
2023/06/13	12.1	99.53	8.1	99.00	99.00	4	7,270	0.06%
2023/06/12	1.1	95.83	2	96.20	96.00	-0.9	7,298	-0.01%
2023/06/09	8	95.71	2.1	96.03	96.30	5.9	7,251	0.08%
2023/06/08	2.1	95.64	7	97.10	95.60	-5	7,201	-0.07%
2023/06/07	12.1	100.93	9.2	99.37	99.30	2.9	7,103	0.04%
2023/06/06	13	100.43	11.3	99.40	99.50	1.7	7,051	0.02%
2023/06/05	1.1	101.95	2	101.72	99.30	-1	7,037	-0.01%
2023/06/02	2.4	97.99	3	98.20	99.90	-0.6	6,941	-0.01%
2023/06/01	13.1	96.16	14.1	95.96	95.90	-1	6,813	-0.01%
2023/05/31	4.1	93.71	21	93.85	95.80	-16.9	6,674	-0.25%
2023/05/30	27	93.30	17	92.73	92.20	10	6,584	0.15%
2023/05/29	20	91.44	12.1	91.89	91.60	7.9	6,407	0.12%
2023/05/26	17	91.89	26	93.14	92.40	-9	6,371	-0.14%
2023/05/25	27	92.92	70	89.66	93.10	-43	6,256	-0.69%
2023/05/24	1	90.07	5	88.50	89.40	-4	5,920	-0.07%
2023/05/23	5.1	85.77	8	86.14	86.10	-2.9	5,822	-0.05%
2023/05/22	5	86.64	5	87.60	87.90	0	5,734	0.00%
2023/05/19	59	86.76	29	86.99	87.20	30	5,673	0.53%
2023/05/18	10	85.68	14.1	86.00	86.10	-4.1	5,544	-0.07%
2023/05/17	11	81.22	13	81.87	81.80	-2	5,332	-0.04%
2023/05/16	6	80.67	13	80.13	80.80	-7	5,198	-0.13%
2023/05/15	1	76.30	0	0.00	76.30	1	5,037	0.02%
2023/05/12	9	78.16	3	78.13	77.50	6	4,996	0.12%
2023/05/11	9	78.16	3	78.13	77.60	6	4,944	0.12%
2023/05/10	7.1	80.36	8	80.56	80.40	-0.9	4,892	-0.02%
2023/05/09	2	79.50	7	79.39	79.50	-5	4,822	-0.10%
2023/05/08	2	78.15	33	79.71	79.80	-31	4,784	-0.65%
2023/05/05	2	77.00	1	78.90	76.40	1	4,723	0.02%
2023/05/04	1	78.10	4	77.80	78.00	-3	4,733	-0.06%
2023/05/03	10	78.14	5	78.66	77.60	5	4,725	0.11%
2023/05/02	4	79.55	1	79.10	79.60	3	4,747	0.06%
2023/04/28	0	0.00	24	79.52	79.00	-24	4,860	-0.49%
2023/04/27	8	78.90	23	79.40	79.90	-15	4,807	-0.31%
2023/04/26	21	77.61	29	77.97	78.50	-8	4,567	-0.18%
2023/04/25	11	76.17	19	76.72	76.10	-8	4,226	-0.19%
2023/04/24	26.1	76.27	58.5	76.59	77.10	-32.4	4,059	-0.80%
2023/04/21	46	76.25	25	75.50	77.80	21	3,863	0.54%
2023/04/20	53.1	75.12	133	75.58	75.00	-79.9	3,451	-2.32%	大賣/
2023/04/19	4.1	69.55	1	69.80	69.50	3.1	2,962	0.10%
2023/04/18	7	69.86	11	70.23	69.80	-4	2,945	-0.14%
2023/04/17	17	69.48	9	69.22	69.20	8	2,857	0.28%
2023/04/14	7	66.59	23	66.73	66.80	-16	2,791	-0.57%
2023/04/13	4.1	66.74	13.1	66.29	66.10	-9	2,738	-0.33%
2023/04/12	1.1	64.48	1	64.30	64.40	0.1	2,615	0.00%
2023/04/11	0	0.00	11	64.55	64.70	-11	2,589	-0.42%
2023/04/10	13	63.95	0	0.00	64.00	13	2,543	0.51%
2023/04/07	2	63.20	6	64.10	64.40	-4	2,525	-0.16%
2023/04/06	6	63.55	100	63.33	63.20	-94	2,531	-3.71%
2023/03/31	3	64.10	2	64.20	63.90	1	2,522	0.04%
2023/03/30	2	63.60	0	0.00	63.90	2	2,508	0.08%
2023/03/29	1	62.90	0	63.50	63.50	1	2,482	0.04%
2023/03/28	8	63.11	2	63.55	63.10	6	2,515	0.24%
2023/03/27	6.5	63.51	16	63.26	62.80	-9.5	2,524	-0.37%
2023/03/24	6	63.88	4	64.28	64.60	2	2,537	0.08%
2023/03/23	58	64.19	64.3	64.62	64.40	-6.3	2,493	-0.25%
2023/03/22	26	62.77	18	62.92	61.90	8	2,355	0.34%
2023/03/21	15	61.47	10	61.48	61.60	5	2,298	0.22%
2023/03/20	8	58.59	0	0.00	58.50	8	2,208	0.36%
2023/03/17	0	0.00	2	58.25	58.20	-2	2,201	-0.09%
2023/03/16	8	57.41	5	58.24	56.90	3	2,204	0.14%
2023/03/15	2	59.15	18	59.10	59.10	-16	2,178	-0.73%
2023/03/13	5	54.72	8	54.41	54.90	-3	2,099	-0.14%
2023/03/10	1	54.60	3	54.00	53.90	-2	2,108	-0.09%
2023/03/09	0	0.00	2	56.00	55.50	-2	2,154	-0.09%
2023/03/08	9	56.60	0	0.00	56.30	9	2,234	0.40%
2023/03/06	3	57.00	2	57.60	57.30	1	2,466	0.04%
2023/03/03	0	0.00	7	56.83	56.70	-7	2,550	-0.27%
2023/03/02	4	56.55	0	0.00	56.20	4	2,696	0.15%
2023/02/24	2	57.30	0	0.00	57.20	2	2,780	0.07%
2023/02/23	3.3	57.32	4	57.83	58.00	-0.7	2,883	-0.03%
2023/02/22	2	57.30	0	0.00	57.30	2	2,920	0.07%
2023/02/21	2	58.40	0	0.00	58.40	2	3,023	0.07%
2023/02/20	0	0.00	4	58.58	58.60	-4	3,034	-0.13%
2023/02/16	84	58.17	4	58.33	58.20	80	3,073	2.60%
2023/02/15	2	57.90	3	57.80	57.50	-1	3,063	-0.03%
2023/02/13	1	55.81	13	56.14	56.30	-12	3,055	-0.39%
2023/02/10	1	57.00	0	0.00	56.60	1	3,036	0.03%
2023/02/09	6.4	56.72	3	57.40	56.40	3.4	3,015	0.11%
2023/02/08	10	57.67	11	57.75	57.10	-1	3,002	-0.03%
2023/02/07	4	58.23	5	58.60	58.20	-1	2,973	-0.03%
2023/02/06	3	58.33	0	0.00	58.20	3	2,968	0.10%
2023/02/03	5	58.72	1	58.80	58.60	4	2,958	0.14%
2023/02/02	13	59.59	6	59.27	59.40	7	2,938	0.24%
2023/02/01	1	60.30	3	60.07	60.40	-2	2,885	-0.07%
2023/01/31	0	0.00	1	59.60	60.40	-1	2,856	-0.04%
2023/01/30	8	59.15	10	59.34	59.90	-2	2,761	-0.07%
2023/01/17	12	56.18	5	56.24	56.80	7	2,575	0.27%
2023/01/16	0	0.00	8	54.64	54.50	-8	2,521	-0.32%
2023/01/12	0	0.00	0	53.90	53.40	0	2,543	0.00%
2023/01/11	7	54.06	2	54.60	53.80	5	2,541	0.20%
2023/01/10	0	0.00	1	54.80	54.60	-1	2,541	-0.04%
2023/01/09	1	54.70	7	55.09	55.10	-6	2,539	-0.24%
2023/01/06	0	0.00	2	54.50	53.90	-2	2,500	-0.08%
2023/01/05	0	0.00	1	53.70	53.60	-1	2,475	-0.04%
2023/01/04	0	0.00	1	53.10	52.70	-1	2,455	-0.04%
2023/01/03	1	50.70	0	0.00	50.90	1	2,431	0.04%
2022/12/30	1	50.50	2	51.50	51.50	-1	2,425	-0.04%
2022/12/29	5	50.10	2	49.82	50.30	3	2,410	0.12%
2022/12/28	0	0.00	1	51.70	50.50	-1	2,403	-0.04%
2022/12/27	0	0.00	1	51.70	51.70	-1	2,397	-0.04%
2022/12/26	1	51.00	2	51.95	51.50	-1	2,395	-0.04%
2022/12/23	1	49.80	1	50.50	50.10	0	2,374	0.00%
2022/12/22	1	49.70	0	0.00	49.65	1	2,386	0.04%
2022/12/21	1	49.65	53	49.52	49.30	-52	2,398	-2.17%
2022/12/20	6.1	50.20	27	50.33	49.45	-20.9	2,383	-0.88%
2022/12/19	7.1	51.47	5	51.66	50.80	2.1	2,335	0.09%
2022/12/16	6.5	52.82	0	0.00	51.70	6.5	2,284	0.28%
2022/12/15	7.1	54.89	0	0.00	54.50	7.1	2,217	0.32%
2022/12/14	0	0.00	3	55.33	55.90	-3	2,189	-0.14%
2022/12/13	2.1	54.14	2	54.70	55.20	0.1	2,136	0.00%
2022/12/12	4	53.48	10	54.22	54.50	-6	2,098	-0.29%
2022/12/09	12	53.64	0	0.00	53.60	12	2,072	0.58%
2022/12/08	5.1	53.19	4	53.75	54.60	1.1	2,060	0.05%
2022/12/07	2.5	54.14	31	53.99	55.00	-28.5	2,038	-1.40%
2022/12/05	0	0.00	7	56.29	55.80	-7	2,007	-0.35%
2022/12/02	2	55.65	4	55.70	56.00	-2	1,986	-0.10%
2022/12/01	20	56.98	15	58.16	56.40	5	1,952	0.26%
2022/11/30	3	54.83	11	56.08	58.00	-8	1,877	-0.43%
2022/11/29	14	55.44	39	56.94	55.10	-25	1,773	-1.41%
2022/11/28	4	55.40	12	55.53	55.70	-8	1,601	-0.50%
2022/11/25	6	53.68	10	53.13	53.70	-4	1,524	-0.26%
2022/11/24	15	52.45	43	52.02	52.80	-28	1,463	-1.91%
2022/11/23	22	49.74	10	50.14	49.60	12	1,328	0.90%
2022/11/22	10	49.30	3	49.63	49.55	7	1,300	0.54%
2022/11/21	5	49.19	21.2	48.24	50.00	-16.2	1,259	-1.28%
2022/11/18	18	46.79	0	0.00	46.85	18	1,148	1.57%
2022/11/17	4	47.51	30	47.02	47.70	-26	1,111	-2.34%
2022/11/16	5	44.00	6	44.27	43.85	-1	1,003	-0.10%
2022/11/15	0	0.00	5	43.65	44.00	-5	993	-0.50%
2022/11/14	2.1	43.25	51	43.39	43.95	-48.9	988	-4.94%
2022/11/11	2	41.93	0	0.00	42.10	2	962	0.21%
2022/11/10	24	41.98	0	0.00	41.70	24	968	2.48%
2022/11/09	9	42.72	1	42.65	42.75	8	977	0.82%
2022/11/08	0.3	42.90	0	0.00	43.00	0.3	999	0.03%
2022/11/04	0	0.00	5	42.55	42.70	-5	1,076	-0.46%
2022/11/03	5	41.70	0	0.00	41.90	5	1,108	0.45%
2022/11/02	0	0.00	5	42.00	41.95	-5	1,347	-0.37%
2022/11/01	2	41.75	0	0.00	41.90	2	1,462	0.14%
2022/10/31	5	42.20	0	0.00	41.75	5	1,490	0.34%
2022/10/28	16	42.26	17	42.35	42.15	-1	1,517	-0.07%
2022/10/26	3	41.00	5	41.45	41.65	-2	1,560	-0.13%
2022/10/25	5	41.10	1	41.35	41.15	4	1,580	0.25%
2022/10/21	0	0.00	41	42.00	41.70	-41	1,588	-2.58%
2022/10/20	0	0.00	1	40.40	40.95	-1	1,573	-0.06%
2022/10/19	10	40.88	0	0.00	40.85	10	1,591	0.63%
2022/10/18	30	40.95	0	0.00	41.20	30	1,637	1.83%
2022/10/17	0	0.00	0.1	41.10	41.25	-0.1	1,706	0.00%
2022/10/14	0	0.00	15	41.40	41.50	-15	1,766	-0.85%
2022/10/13	0	0.00	15	41.37	40.80	-15	1,825	-0.82%
2022/10/12	25	40.40	0	0.00	40.70	25	1,898	1.32%
2022/10/11	5	40.40	0	0.00	40.40	5	1,933	0.26%
2022/10/07	2	41.45	1	41.45	41.50	1	1,953	0.05%
2022/10/06	1	41.35	0	0.00	41.05	1	1,962	0.05%
2022/10/05	0	0.00	8	41.18	41.35	-8	1,971	-0.41%
2022/10/04	0	0.00	4	41.15	40.75	-4	1,971	-0.20%
2022/10/03	5	40.59	0	0.00	40.65	5	1,977	0.25%
2022/09/30	1	40.40	0	0.00	40.65	1	1,980	0.05%
2022/09/29	0	0.00	3	41.35	41.70	-3	1,968	-0.15%
2022/09/28	1	41.80	0	0.00	40.25	1	1,945	0.05%
2022/09/27	2	41.90	4	42.18	42.15	-2	1,929	-0.10%
2022/09/26	0	0.00	1	42.25	42.05	-1	1,928	-0.05%
2022/09/22	4	43.65	0	0.00	43.55	4	1,948	0.21%
2022/09/16	2	44.88	0	0.00	44.65	2	1,954	0.10%
2022/09/15	12	45.16	0	0.00	45.15	12	1,951	0.62%
2022/09/13	0	0.00	10	45.83	46.20	-10	1,997	-0.50%
2022/09/12	15	45.24	5	45.20	45.05	10	1,999	0.50%
2022/09/08	0	0.00	17	46.24	47.20	-17	1,978	-0.86%
2022/09/07	5	45.80	0	0.00	45.90	5	1,962	0.25%
2022/09/06	5	45.90	11	46.30	46.15	-6	1,960	-0.31%
2022/09/05	0	0.00	1	46.20	46.10	-1	1,966	-0.05%
2022/09/02	12	45.94	10	46.47	46.15	2	1,977	0.10%
2022/09/01	12	45.91	1	46.20	46.30	11	1,968	0.56%
2022/08/31	4	45.36	10	45.89	46.50	-6	1,950	-0.31%
2022/08/30	6	45.05	0	0.00	45.35	6	1,929	0.31%
2022/08/29	3	43.62	11	43.62	44.55	-8	1,909	-0.42%
2022/08/26	10	44.30	12	44.10	44.00	-2	1,889	-0.11%
2022/08/25	6	44.00	3	44.15	44.00	3	1,868	0.16%
2022/08/24	1	43.80	0	0.00	43.90	1	1,865	0.05%
2022/08/23	0	0.00	15	43.65	43.80	-15	1,866	-0.80%
2022/08/22	3	43.60	0	0.00	43.95	3	1,865	0.16%
2022/08/18	0	0.00	1	43.90	43.85	-1	1,852	-0.05%
2022/08/17	10	44.50	0	0.00	44.50	10	1,842	0.54%
2022/08/16	0	0.00	2	44.50	44.35	-2	1,826	-0.11%
2022/08/15	0	0.00	23	44.98	44.80	-23	1,812	-1.27%
2022/08/12	0	0.00	12	44.56	44.40	-12	1,795	-0.67%
2022/08/11	7	44.53	7.1	44.70	44.45	-0.1	1,773	0.00%
2022/08/10	18.6	44.20	0	0.00	44.45	18.6	1,746	1.06%
2022/08/09	17.9	42.11	2	42.88	43.25	15.9	1,716	0.93%
2022/08/08	4	43.20	19	43.20	43.20	-15	1,492	-1.00%
2022/08/05	6	47.86	1	47.80	47.95	5	1,389	0.36%
2022/08/04	21	47.50	2	47.25	47.45	19	1,372	1.38%
2022/08/03	0	0.00	41	48.99	48.50	-41	1,366	-3.00%
2022/08/02	18	50.23	1	50.30	49.55	17	1,350	1.26%
2022/08/01	10	50.45	4	50.68	50.70	6	1,349	0.44%
2022/07/29	0	0.00	7	50.47	50.60	-7	1,335	-0.52%
2022/07/28	17	50.31	0	0.00	50.30	17	1,329	1.28%
2022/07/27	4	50.03	2	50.10	50.30	2	1,320	0.15%
2022/07/26	3	50.33	2	50.50	50.20	1	1,311	0.08%
2022/07/25	3	50.57	40	50.50	50.60	-37	1,292	-2.86%
2022/07/22	11	52.65	2	51.80	51.70	9	1,260	0.71%
2022/07/21	8	53.49	0	0.00	53.40	8	1,201	0.67%
2022/07/20	41	59.23	0	0.00	59.20	41	1,146	3.58%
2022/07/19	28	59.73	10	58.90	59.00	18	1,096	1.64%
2022/07/18	15	61.47	2	62.50	61.30	13	1,019	1.28%
2022/07/15	2	61.30	7	62.10	62.10	-5	983	-0.51%
2022/07/14	0	0.00	2	61.10	61.50	-2	961	-0.21%
2022/07/13	0	0.00	1	60.90	61.00	-1	960	-0.10%
2022/07/08	0	0.00	5	59.40	59.10	-5	958	-0.52%
2022/07/06	8	59.95	0	0.00	59.30	8	980	0.82%
2022/07/05	0	0.00	2	61.40	60.90	-2	1,000	-0.20%
2022/07/04	3	60.50	0	0.00	60.50	3	1,021	0.29%
2022/07/01	0	0.00	25	62.09	60.80	-25	1,061	-2.36%
2022/06/30	5	62.46	4	63.30	62.10	1	1,079	0.09%
2022/06/27	0	0.00	5	64.14	64.20	-5	1,163	-0.43%
2022/06/24	23	63.97	4.1	64.02	64.10	18.9	1,223	1.54%
2022/06/23	3	63.40	5	63.56	63.80	-2	1,235	-0.16%
2022/06/22	0.1	63.50	3	63.70	62.80	-2.9	1,229	-0.24%
2022/06/21	0	0.00	3	63.40	63.00	-3	1,226	-0.24%
2022/06/20	1	61.50	11	62.14	61.80	-10	1,199	-0.83%
2022/06/17	5	61.72	6	61.82	62.20	-1	1,201	-0.08%
2022/06/16	0	0.00	1	63.10	62.70	-1	1,201	-0.08%
2022/06/14	0	0.00	1	61.70	62.40	-1	1,291	-0.08%
2022/06/13	15	62.30	4	62.20	62.10	11	1,312	0.84%
2022/06/10	13	63.03	1	63.50	63.50	12	1,305	0.92%
2022/06/09	10	63.15	3	63.23	63.40	7	1,310	0.53%
2022/06/08	0	0.00	4	62.85	63.20	-4	1,309	-0.31%
2022/06/07	0	0.00	2	62.30	62.40	-2	1,308	-0.15%
2022/06/06	0	0.00	4	62.33	62.40	-4	1,322	-0.30%
2022/06/02	12	62.53	5	62.40	62.40	7	1,336	0.52%
2022/06/01	0	0.00	3	62.53	62.60	-3	1,344	-0.22%
2022/05/31	8	62.00	0	0.00	62.40	8	1,338	0.60%
2022/05/27	8	61.29	3.1	61.50	61.20	4.9	1,324	0.37%
2022/05/26	3	60.90	1	61.40	61.10	2	1,321	0.15%
2022/05/25	1	60.80	0	0.00	61.00	1	1,324	0.08%
2022/05/23	2	61.00	0	0.00	61.00	2	1,324	0.15%
2022/05/20	0	0.00	1	61.30	61.40	-1	1,324	-0.08%
2022/05/19	0	0.00	1	61.10	61.20	-1	1,324	-0.08%
2022/05/18	0	0.00	6	60.72	60.80	-6	1,307	-0.46%
2022/05/17	0	0.00	4	60.70	60.10	-4	1,295	-0.31%
2022/05/16	27.1	60.20	0	0.00	60.40	27.1	1,286	2.11%
2022/05/13	0	0.00	2	60.00	60.20	-2	1,271	-0.16%
2022/05/12	0	0.00	2	59.25	58.90	-2	1,259	-0.16%
2022/05/11	0	0.00	3	58.77	58.90	-3	1,247	-0.24%
2022/05/10	0	0.00	5.1	57.40	57.40	-5.1	1,225	-0.42%
2022/05/09	13.9	57.04	0	0.00	56.90	13.9	1,211	1.15%
2022/05/03	0	0.00	0.1	58.90	58.80	-0.1	1,195	-0.01%
2022/04/28	9.1	58.57	1	59.00	58.50	8.1	1,196	0.68%
2022/04/27	0	0.00	2	59.10	59.10	-2	1,177	-0.17%
2022/04/25	0.1	59.00	0	0.00	58.80	0.1	1,151	0.01%
2022/04/21	5	60.04	0	0.00	60.00	5	1,138	0.44%
2022/04/19	0	0.00	4	59.70	59.90	-4	1,133	-0.35%
2022/04/18	4	59.20	0	0.00	59.10	4	1,126	0.36%
2022/04/14	0	0.00	1.1	59.52	59.80	-1.1	1,114	-0.10%
2022/04/12	0	0.00	16.1	58.20	58.40	-16.1	1,101	-1.46%
2022/04/11	2	58.60	8	59.55	58.50	-6	1,078	-0.56%
2022/04/07	13	59.25	0	0.00	58.80	13	1,029	1.26%
2022/04/06	3.1	59.64	0	0.00	59.60	3.1	987	0.31%
2022/04/01	1.2	60.14	0	0.00	60.10	1.2	952	0.13%
2022/03/31	4.1	60.75	1.2	60.75	60.60	2.9	909	0.32%
2022/03/30	6	60.35	9.1	60.57	60.40	-3.1	890	-0.35%
2022/03/29	17	60.40	10.2	60.61	60.00	6.8	847	0.80%
2022/03/28	10.1	60.91	0	0.00	61.00	10.1	793	1.27%
2022/03/25	7	61.86	0	0.00	61.60	7	770	0.91%
2022/03/24	2	61.50	0	0.00	61.80	2	762	0.26%
2022/03/22	19	61.67	0	0.00	61.80	19	733	2.59%
2022/03/21	4	61.50	2	61.45	61.70	2	714	0.28%
2022/03/18	8	61.40	0	0.00	61.30	8	696	1.15%
2022/03/17	8.1	62.02	2	62.70	61.50	6.1	669	0.91%
2022/03/16	6	62.53	0.1	62.70	62.30	5.9	600	0.98%
2022/03/15	0.1	62.20	10	62.70	62.10	-9.9	573	-1.72%
2022/03/14	0	0.00	6	62.68	62.90	-6	574	-1.04%
2022/03/11	0	0.00	1	61.50	61.70	-1	569	-0.18%
2022/03/10	1	60.90	5	61.12	61.70	-4	567	-0.71%
2022/03/09	14	60.41	0	0.00	60.00	14	556	2.52%
2022/03/08	2	60.00	0	0.00	60.10	2	546	0.37%
2022/03/07	6	61.67	0	0.00	61.60	6	536	1.12%
2022/03/01	0	0.00	0.4	63.00	63.00	-0.4	572	-0.07%
2022/02/24	10	62.41	0	0.00	62.00	10	578	1.73%
2022/02/22	10	63.48	0	0.00	63.30	10	588	1.70%
2022/02/21	0	0.00	11	63.98	64.50	-11	590	-1.86%
2022/02/17	0	0.00	1	63.40	63.50	-1	597	-0.17%
2022/02/16	1	62.70	7	62.80	63.00	-6	601	-1.00%
2022/02/15	5	61.68	2	61.70	61.80	3	607	0.49%
2022/02/14	1	61.70	0	0.00	61.20	1	628	0.16%
2022/02/11	5	62.20	0	0.00	62.20	5	686	0.73%
2022/02/10	2	62.00	2	62.30	62.20	0	697	0.00%
2022/02/09	2	62.05	5	62.70	62.80	-3	697	-0.43%
2022/02/08	2	62.40	2	62.10	62.00	0	709	0.00%
2022/01/26	2	60.80	0	0.00	61.10	2	714	0.28%
2022/01/25	7	60.66	0	0.00	60.60	7	718	0.97%
2022/01/24	2	61.60	0	0.00	61.90	2	702	0.28%
2022/01/21	5	62.30	0	0.00	62.10	5	701	0.71%
2022/01/19	0	0.00	2	63.40	62.90	-2	701	-0.29%
2022/01/18	2	62.85	0	0.00	62.80	2	702	0.28%
2022/01/17	5	62.56	0	0.00	62.60	5	712	0.70%
2022/01/14	2	63.55	0	0.00	63.50	2	711	0.28%
2022/01/13	1	64.00	0	0.00	63.90	1	717	0.14%
2022/01/05	0	0.00	1	64.00	64.10	-1	746	-0.13%
2021/12/30	2	63.70	0	0.00	63.40	2	842	0.24%
2021/12/29	0	0.00	3	63.70	64.00	-3	849	-0.35%
2021/12/28	4	63.28	0.4	63.10	63.10	3.6	859	0.42%
2021/12/24	0	0.00	1	63.30	63.40	-1	907	-0.11%
2021/12/22	10	62.90	0	0.00	63.20	10	942	1.06%
2021/12/21	1	63.00	0	0.00	63.10	1	947	0.11%
2021/12/17	20	63.68	0	0.00	63.30	20	980	2.04%
2021/12/16	0	0.00	10	63.43	63.40	-10	996	-1.00%
2021/12/14	4	63.08	0	0.00	62.90	4	1,143	0.35%
2021/12/13	10	64.04	0	0.00	63.70	10	1,164	0.86%
2021/12/08	2	64.55	0	0.00	64.60	2	1,293	0.15%
2021/12/03	4	65.40	0	0.00	65.20	4	1,293	0.31%
2021/12/02	5	65.10	0	0.00	65.00	5	1,300	0.38%
2021/11/30	0	0.00	1	64.80	65.70	-1	1,316	-0.08%
2021/11/29	1	64.00	1	64.70	64.60	0	1,313	0.00%
2021/11/26	4	65.03	0	0.00	64.70	4	1,314	0.30%
2021/11/25	3	65.43	0	0.00	65.70	3	1,306	0.23%
2021/11/24	1	65.60	0	0.00	65.90	1	1,310	0.08%
2021/11/23	10	65.37	0	0.00	65.40	10	1,316	0.76%
2021/11/19	4	66.10	0	0.00	66.00	4	1,308	0.31%
2021/11/18	1	66.30	10	66.34	66.40	-9	1,300	-0.69%
2021/11/17	2	66.45	0	0.00	66.70	2	1,301	0.15%
2021/11/16	0	0.00	1	67.30	67.00	-1	1,295	-0.08%
2021/11/15	2	66.75	3	67.37	66.90	-1	1,299	-0.08%
2021/11/12	0	0.00	5	66.50	67.10	-5	1,302	-0.38%
2021/11/11	3	66.27	0	0.00	66.30	3	1,311	0.23%
2021/11/10	9	67.16	12	67.27	67.30	-3	1,313	-0.23%
2021/11/09	2	70.50	2.3	70.24	70.80	-0.3	1,266	-0.02%
2021/11/08	12	69.85	0	0.00	69.70	12	1,266	0.95%
2021/11/05	1	70.10	0	0.00	70.20	1	1,283	0.08%
2021/11/04	0	0.00	6	69.68	69.60	-6	1,288	-0.47%
2021/11/03	0	0.00	0.1	69.50	69.40	-0.1	1,308	-0.01%
2021/11/02	5	69.08	0	0.00	69.00	5	1,335	0.37%
2021/11/01	1	69.40	0	0.00	69.40	1	1,367	0.07%
2021/10/26	0	0.00	2	70.60	70.60	-2	1,499	-0.13%
2021/10/25	0	0.00	2	69.90	70.00	-2	1,508	-0.13%
2021/10/22	1	69.50	0	0.00	69.20	1	1,525	0.07%
2021/10/21	0	0.00	2	70.00	69.60	-2	1,547	-0.13%
2021/10/20	4	69.70	0	0.00	69.50	4	1,582	0.25%
2021/10/19	2	70.00	1	70.60	70.00	1	1,663	0.06%
2021/10/18	1	70.00	1	70.50	70.00	0	1,805	0.00%
2021/10/15	0	0.00	1	70.00	70.00	-1	1,889	-0.05%
2021/10/13	0	0.00	1	69.80	70.00	-1	2,029	-0.05%
2021/10/12	15	70.74	0	0.00	69.20	15	2,060	0.73%
2021/10/08	0	0.00	3	73.50	73.80	-3	2,029	-0.15%
2021/10/07	3	72.60	0	0.00	72.60	3	2,072	0.14%
2021/10/06	0	0.00	1	72.80	72.20	-1	2,095	-0.05%
2021/10/01	7	71.71	0	0.00	71.30	7	2,106	0.33%
2021/09/30	5	73.10	0	0.00	73.90	5	2,102	0.24%
2021/09/29	3	72.60	3	72.80	73.30	0	2,101	0.00%
2021/09/27	0	0.00	1	73.30	73.30	-1	2,125	-0.05%
2021/09/24	8	73.64	3	73.50	73.50	5	2,120	0.24%
2021/09/23	0	0.00	5	73.90	74.10	-5	2,108	-0.24%
2021/09/22	11	72.52	12	72.82	73.20	-1	2,107	-0.05%
2021/09/17	0	0.00	11	73.25	74.00	-11	2,070	-0.53%
2021/09/15	2	70.30	19	71.56	71.70	-17	2,063	-0.82%
2021/09/14	1	71.30	10.1	71.02	71.20	-9.1	2,020	-0.45%
2021/09/13	3	70.20	17	69.87	70.30	-14	1,991	-0.70%
2021/09/09	3	66.30	0	0.00	66.40	3	1,991	0.15%
2021/09/08	5	67.14	0	0.00	66.70	5	2,002	0.25%
2021/09/07	0	0.00	14	67.90	67.80	-14	2,013	-0.70%
2021/09/06	3	68.93	1	68.20	68.20	2	2,037	0.10%
2021/09/03	0	0.00	2	69.50	69.30	-2	2,044	-0.10%
2021/09/02	0	0.00	7	68.70	68.70	-7	2,047	-0.34%
2021/09/01	7	67.67	2	69.10	68.50	5	2,048	0.24%
2021/08/31	0	0.00	7	66.99	68.10	-7	2,044	-0.34%
2021/08/30	0	0.00	1	67.20	67.10	-1	2,059	-0.05%
2021/08/27	1	66.20	7	66.21	66.30	-6	2,072	-0.29%
2021/08/25	2	66.35	1	65.90	66.00	1	2,149	0.05%
2021/08/23	3	65.40	2	65.45	65.80	1	2,207	0.05%
2021/08/20	1	63.80	0	0.00	64.20	1	2,215	0.05%
2021/08/19	3	64.80	0	0.00	64.40	3	2,222	0.13%
2021/08/18	1	65.60	0	0.00	65.90	1	2,224	0.04%
2021/08/17	5	65.26	1	64.70	64.70	4	2,240	0.18%
2021/08/16	8	67.38	0	0.00	66.30	8	2,238	0.36%
2021/08/13	5	69.30	2	69.00	68.60	3	2,233	0.13%
2021/08/12	1	68.90	6	69.00	69.90	-5	2,236	-0.22%
2021/08/11	1	69.00	31.8	68.37	69.00	-30.8	2,252	-1.37%
2021/08/10	0	0.00	8	69.71	69.40	-8	2,273	-0.35%
2021/08/09	12	71.02	8	70.48	70.40	4	2,323	0.17%
2021/08/06	11.1	71.57	8	71.41	71.60	3.1	2,363	0.13%
2021/08/05	10	71.25	22	71.02	70.80	-12	2,372	-0.51%
2021/08/04	6	70.13	17.4	70.04	70.60	-11.4	2,440	-0.47%
2021/08/03	10	66.99	2	67.15	67.30	8	2,413	0.33%
2021/08/02	2.2	66.47	6	66.48	66.40	-3.8	2,430	-0.16%
2021/07/30	1	65.40	6	65.90	66.40	-5	2,436	-0.21%
2021/07/29	0	0.00	5	64.52	64.90	-5	2,436	-0.21%
2021/07/28	2	64.50	32	64.02	64.10	-30	2,476	-1.21%
2021/07/27	4	64.75	4	65.00	64.90	0	2,511	0.00%
2021/07/26	6	66.10	1	64.60	64.70	5	2,512	0.20%
2021/07/23	31	66.70	25.1	66.76	66.40	5.9	2,486	0.24%
2021/07/22	12	64.18	10.2	64.49	63.00	1.8	2,428	0.07%
2021/07/21	51	70.97	0	0.00	71.00	51	2,310	2.21%
2021/07/20	10.1	71.61	1	71.40	71.30	9.1	2,241	0.41%
2021/07/19	13.1	73.40	17	73.13	72.60	-3.9	2,203	-0.18%
2021/07/16	7	74.27	3	74.00	74.00	4	2,202	0.18%
2021/07/15	10	73.67	15	73.45	73.50	-5	2,214	-0.23%
2021/07/14	11.1	73.76	74	72.92	72.50	-62.9	2,221	-2.83%
2021/07/13	43	76.00	2	76.35	75.30	41	2,208	1.86%
2021/07/12	21	76.53	0	0.00	76.50	21	2,212	0.95%
2021/07/09	3	76.53	9	76.73	76.80	-6	2,219	-0.27%
2021/07/08	1	76.00	0	0.00	76.40	1	2,236	0.04%
2021/07/07	2	75.80	10	75.80	76.00	-8	2,302	-0.35%
2021/07/06	2	76.50	4	76.30	76.30	-2	2,318	-0.09%
2021/07/05	13	76.37	18	77.22	76.30	-5	2,343	-0.21%
2021/07/02	12	76.33	11.4	76.80	76.00	0.6	2,337	0.03%
2021/07/01	8	77.28	19.1	76.80	76.80	-11.1	2,339	-0.47%
2021/06/30	9	76.70	7	76.84	76.80	2	2,372	0.08%
2021/06/29	8	76.58	2	76.90	76.50	6	2,397	0.25%
2021/06/28	1	76.70	24	76.59	76.90	-23	2,435	-0.94%
2021/06/25	1	74.60	1	76.70	75.50	0	2,468	0.00%
2021/06/24	11	74.10	11.2	73.11	74.50	-0.2	2,513	-0.01%
2021/06/23	0	0.00	22	72.40	72.30	-22	2,833	-0.78%
2021/06/22	1	72.00	9.1	72.21	72.00	-8.1	2,996	-0.27%
2021/06/21	2	71.90	12	72.10	71.90	-10	3,001	-0.33%
2021/06/18	2	72.30	12	72.90	72.30	-10	3,017	-0.33%
2021/06/17	1.2	72.35	3	72.40	72.80	-1.9	3,026	-0.06%
2021/06/16	0	0.00	7	72.41	72.50	-7	3,042	-0.23%
2021/06/15	3	72.33	19	72.38	72.10	-16	3,038	-0.53%
2021/06/11	3.2	71.39	35	71.57	71.30	-31.9	3,041	-1.05%
2021/06/10	2	71.10	19	71.08	71.10	-17	3,049	-0.56%
2021/06/09	6	71.28	10.2	71.31	71.30	-4.2	3,041	-0.14%
2021/06/08	1	71.80	0.3	72.20	72.00	0.7	3,038	0.02%
2021/06/07	3	71.73	25	71.68	72.40	-22	3,049	-0.72%
2021/06/04	1	71.80	34	71.96	71.80	-33	3,028	-1.09%
2021/06/03	19	72.28	4	72.50	72.30	15	3,009	0.50%
2021/06/02	17	71.31	9	71.44	71.80	8	2,979	0.27%
2021/06/01	28	69.23	38	69.92	70.20	-10	2,926	-0.34%
2021/05/31	21	68.49	0	0.00	68.60	21	2,896	0.73%
2021/05/28	0	0.00	14	67.53	67.80	-14	2,889	-0.48%
2021/05/27	3	67.57	21	67.57	67.50	-18	2,878	-0.63%
2021/05/26	0	0.00	1	68.10	68.00	-1	2,874	-0.03%
2021/05/25	0	0.00	1	67.70	67.80	-1	2,866	-0.03%
2021/05/24	20	67.65	0	0.00	67.80	20	2,845	0.70%
2021/05/21	4	66.93	0	0.00	67.10	4	2,837	0.14%
2021/05/20	2	66.65	14	66.36	66.70	-12	2,827	-0.42%
2021/05/19	4	66.85	3	66.80	66.70	1	2,817	0.04%
2021/05/18	26	67.13	1	65.80	67.40	25	2,796	0.89%
2021/05/17	3	64.00	1	64.40	63.80	2	2,762	0.07%
2021/05/13	16	67.89	0	0.00	67.80	16	2,639	0.61%
2021/05/12	3	67.50	1	67.14	69.00	2	2,603	0.08%
2021/05/11	2	69.55	20.1	70.15	69.50	-18.1	2,504	-0.72%
2021/05/07	1	70.20	0.4	70.60	70.90	0.6	2,423	0.02%
2021/05/06	3	69.80	0	0.00	69.60	3	2,403	0.12%
2021/05/05	10	69.00	2	69.65	69.00	8	2,375	0.34%
2021/05/04	5	69.60	2	69.15	68.50	3	2,328	0.13%
2021/05/03	0	0.00	13	70.73	70.40	-13	2,274	-0.57%
2021/04/29	0	0.00	1	71.70	71.70	-1	2,264	-0.04%
2021/04/28	2	72.00	0	0.00	72.40	2	2,271	0.09%
2021/04/27	2	70.90	0	0.00	71.30	2	2,271	0.09%
2021/04/26	2	70.40	5	70.34	70.20	-3	2,254	-0.13%
2021/04/23	5	70.10	19	70.01	70.10	-14	2,248	-0.62%
2021/04/22	12	70.61	11	70.45	70.10	1	2,243	0.04%
2021/04/21	1	70.40	2	71.50	71.60	-1	2,172	-0.05%
2021/04/20	5	69.88	84	70.26	70.00	-79	2,128	-3.71%
2021/04/19	53.1	69.51	3.1	69.58	69.60	50	2,102	2.38%
2021/04/16	5	67.60	0	0.00	68.10	5	2,075	0.24%
2021/04/14	9	67.09	0	0.00	67.50	9	2,037	0.44%
2021/04/13	22	68.00	5	68.44	67.70	17	2,036	0.83%
2021/04/12	0.1	66.70	5	66.82	66.70	-4.9	2,000	-0.24%
2021/04/09	1	65.80	7	65.57	66.60	-6	1,996	-0.30%
2021/04/08	5	65.86	0	0.00	65.90	5	1,979	0.25%
2021/04/07	1.2	66.08	0.4	66.00	66.10	0.8	1,967	0.04%
2021/04/06	4	66.48	0	0.00	66.10	4	1,945	0.21%
2021/04/01	2	66.20	4	66.15	66.40	-2	1,913	-0.10%
2021/03/31	3	66.37	0	0.00	66.30	3	1,902	0.16%
2021/03/30	1	66.40	0	0.00	66.70	1	1,854	0.05%
2021/03/29	5	66.02	2	66.50	67.00	3	1,807	0.17%
2021/03/26	57	65.05	18.5	65.72	66.30	38.5	1,710	2.25%
2021/03/25	15	65.10	2.1	65.10	65.10	12.9	1,346	0.96%
2021/03/23	5	52.90	0	0.00	53.90	5	1,177	0.42%
2021/03/22	0	0.00	30	52.24	54.40	-30	1,145	-2.62%
2021/03/19	1	52.20	1	52.20	51.30	0	1,104	0.00%
2021/03/18	0	0.00	1	52.20	52.10	-1	1,076	-0.09%
2021/03/17	0	0.00	2	52.75	51.50	-2	1,068	-0.19%
2021/03/16	0	0.00	3	52.63	52.90	-3	1,043	-0.29%
2021/03/15	0	0.00	4	51.55	51.90	-4	1,025	-0.39%
2021/03/11	0	0.00	2	50.80	50.80	-2	1,041	-0.19%
2021/03/10	0	0.00	0.8	49.45	49.70	-0.8	1,031	-0.08%
2021/03/02	3	48.48	0	0.00	48.10	3	1,038	0.29%
2021/02/26	2	48.25	0	0.00	48.10	2	1,042	0.19%
2021/02/23	5	48.32	0	0.00	48.70	5	1,063	0.47%
2021/02/22	2	48.10	0.1	48.00	48.10	1.9	1,065	0.18%
2021/02/18	10	47.65	0	0.00	47.55	10	1,082	0.92%
2021/02/04	2	46.75	0	0.00	46.55	2	1,089	0.18%
2021/01/28	1	46.65	0	0.00	46.55	1	1,084	0.09%
2021/01/27	1	47.15	0	0.00	47.25	1	1,078	0.09%
2021/01/26	1	46.95	0	0.00	47.00	1	1,079	0.09%
2021/01/20	1	46.80	0	0.00	46.45	1	1,045	0.10%
2021/01/18	21	47.60	0	0.00	48.30	21	1,006	2.09%
2021/01/15	22	48.78	0	0.00	48.45	22	992	2.22%
2021/01/14	10	49.20	4	49.90	49.50	6	972	0.62%
2021/01/13	10	49.90	0	0.00	49.70	10	963	1.04%
2021/01/06	38	50.96	10	50.69	51.10	28	903	3.10%
2021/01/05	45	52.83	4	51.73	50.80	41	872	4.70%
2020/12/31	12	50.61	1	50.60	50.60	11	797	1.38%
2020/12/30	1	50.50	0	0.00	50.30	1	781	0.13%
2020/12/28	0	0.00	0.8	49.00	49.00	-0.8	786	-0.10%
2020/12/25	4	48.65	0	0.00	49.10	4	770	0.52%
2020/12/24	4	48.20	0	0.00	48.50	4	749	0.53%
2020/12/18	1	48.00	0	0.00	47.70	1	767	0.13%
2020/12/15	0	0.00	2	48.30	47.70	-2	779	-0.26%
2020/12/14	3	48.20	4	48.40	48.30	-1	779	-0.13%
2020/12/09	5.2	48.20	0	0.00	48.20	5.2	793	0.66%
2020/12/08	0	0.00	0.3	48.10	48.25	-0.3	793	-0.03%
2020/12/07	0	0.00	0.3	48.30	48.35	-0.3	804	-0.03%
2020/12/04	2.4	48.81	0	0.00	49.20	2.4	788	0.30%
2020/12/03	0.1	49.10	0	0.00	49.25	0.1	789	0.02%
2020/12/02	0	0.00	7	48.15	48.15	-7	782	-0.89%
2020/12/01	2	48.15	1	48.50	48.50	1	784	0.13%
2020/11/24	3	48.30	0	0.00	48.80	3	786	0.38%
2020/11/20	2	49.50	0	0.00	50.00	2	792	0.25%
2020/11/18	8	50.43	2	49.90	50.60	6	795	0.75%
2020/11/17	7	47.83	0	0.00	48.70	7	791	0.88%
2020/11/16	0	0.00	5	47.80	47.90	-5	826	-0.61%
2020/11/13	0	0.00	10	47.68	47.40	-10	830	-1.20%
2020/11/11	0	0.00	6.4	46.43	46.60	-6.4	880	-0.73%
2020/11/10	5	45.00	0	0.00	45.35	5	900	0.56%
2020/11/06	2	44.60	0	0.00	44.80	2	920	0.22%
2020/11/04	2	44.00	0	0.00	44.70	2	947	0.21%
2020/10/27	0	0.00	7	45.30	45.50	-7	978	-0.72%
2020/10/26	4	44.85	7	45.25	45.40	-3	1,004	-0.30%
2020/10/19	2	44.45	0	0.00	44.80	2	1,037	0.19%
2020/10/16	2	44.20	2	44.40	44.40	0	1,033	0.00%
2020/10/15	0	0.00	2	44.05	43.85	-2	1,038	-0.19%
2020/10/13	1	43.35	0	0.00	43.45	1	1,031	0.10%
2020/10/06	0	0.00	2	44.15	44.40	-2	1,013	-0.20%
2020/09/29	0.2	41.50	0	0.00	41.55	0.2	996	0.02%
2020/09/24	0	0.00	2.8	40.62	40.30	-2.8	985	-0.28%
2020/09/23	0	0.00	11	41.79	41.80	-11	963	-1.14%
2020/09/21	0	0.00	0.4	43.05	43.20	-0.4	953	-0.04%
2020/09/09	0	0.00	0.1	42.00	42.30	-0.1	936	-0.01%
2020/09/03	0	0.00	0.4	42.55	42.65	-0.4	962	-0.04%
2020/09/02	0	0.00	0.4	42.60	42.60	-0.4	973	-0.04%
2020/08/28	10	42.51	1	42.80	42.60	9	1,023	0.88%
2020/08/26	6	42.15	0	0.00	42.05	6	1,007	0.60%
2020/08/25	5	42.60	0	0.00	42.10	5	998	0.50%
2020/08/21	1	42.65	0	0.00	43.45	1	992	0.10%
2020/08/20	0	0.00	2	41.90	42.35	-2	982	-0.20%
2020/08/19	0	0.00	1	43.65	43.60	-1	946	-0.11%
2020/08/18	2	43.33	0.5	43.50	43.70	1.5	947	0.16%
2020/08/14	2	41.60	0	0.00	41.25	2	937	0.21%
2020/08/11	0	0.00	4	40.93	40.70	-4	1,084	-0.37%
2020/08/10	0	0.00	2	39.50	39.70	-2	1,143	-0.17%
2020/08/07	2	39.65	1	40.00	39.55	1	1,142	0.09%
2020/08/06	0	0.00	2	39.90	39.90	-2	1,144	-0.17%
2020/08/05	0	0.00	10	39.33	39.55	-10	1,136	-0.88%
2020/08/04	0	0.00	3	39.43	39.10	-3	1,140	-0.26%
2020/08/03	1	38.95	0	0.00	39.00	1	1,155	0.09%
2020/07/31	0	0.00	2	39.00	38.85	-2	1,155	-0.17%
2020/07/30	0	0.00	14	39.23	38.95	-14	1,142	-1.23%
2020/07/29	0	0.00	5	38.50	38.50	-5	1,118	-0.45%
2020/07/23	0	0.00	3	38.60	38.10	-3	1,114	-0.27%
2020/07/22	0	0.00	5	37.87	37.80	-5	1,120	-0.45%
2020/07/21	0	0.00	12	38.04	37.85	-12	1,134	-1.06%
2020/07/20	0	0.00	1	37.40	37.50	-1	1,173	-0.09%
2020/07/17	0	0.00	2	38.15	37.85	-2	1,195	-0.17%
2020/07/16	2	38.00	0	0.00	37.95	2	1,228	0.16%
2020/07/15	0	0.00	3	38.00	37.95	-3	1,235	-0.24%
2020/07/09	0	0.00	2	38.10	37.95	-2	1,363	-0.15%
2020/07/08	0	0.00	1	38.45	38.35	-1	1,372	-0.07%
2020/07/06	1	37.75	2	38.50	38.45	-1	1,409	-0.07%
2020/07/03	3	37.30	3	37.25	37.25	0	1,448	0.00%
2020/07/02	1	37.30	0	0.00	37.05	1	1,468	0.07%
2020/06/29	0.4	37.05	0	0.00	37.05	0.4	1,506	0.03%
2020/06/23	1	38.30	1	38.35	38.20	0	1,530	0.00%
2020/06/19	0	0.00	3	39.42	39.10	-3	1,541	-0.19%
2020/06/18	0	0.00	2	39.40	39.20	-2	1,533	-0.13%
2020/06/11	0	0.00	1	39.65	38.40	-1	1,536	-0.07%
2020/06/08	1	38.75	0	0.00	38.05	1	1,516	0.07%
2020/06/04	0	0.00	20	37.95	38.10	-20	1,486	-1.35%
2020/06/03	0	0.00	25	36.77	36.85	-25	1,459	-1.71%
2020/05/29	0	0.00	10	36.08	36.25	-10	1,447	-0.69%
2020/05/26	0	0.00	10	36.23	36.25	-10	1,456	-0.69%
2020/05/22	0	0.00	20	36.64	35.80	-20	1,437	-1.39%
2020/05/21	0	0.00	6	36.43	36.30	-6	1,422	-0.42%
2020/05/19	0	0.00	11	36.75	36.60	-11	1,371	-0.80%
2020/05/18	5	33.45	38	34.79	35.35	-33	1,301	-2.53%
2020/05/15	2	32.40	30	32.45	32.45	-28	1,214	-2.31%
2020/05/14	0.2	29.45	9	29.87	29.50	-8.8	1,137	-0.77%
2020/05/13	1	29.95	0	0.00	29.80	1	1,130	0.09%
2020/05/12	0	0.00	15	30.44	30.30	-15	1,121	-1.34%
2020/05/11	1	30.70	5	31.00	30.40	-4	1,120	-0.36%
2020/05/07	0	0.00	4	31.03	30.95	-4	1,110	-0.36%
2020/04/30	0	0.00	15	31.83	31.95	-15	1,102	-1.36%
2020/04/29	1	31.50	10	31.70	31.50	-9	1,103	-0.82%
2020/04/28	5	31.40	11	31.72	31.30	-6	1,097	-0.55%
2020/04/27	0	0.00	3	31.77	31.75	-3	1,099	-0.27%
2020/04/24	0	0.00	1	31.10	31.10	-1	1,085	-0.09%
2020/04/23	1	31.50	24	31.86	31.70	-23	1,071	-2.15%
2020/04/22	0	0.00	29	29.95	30.15	-29	1,022	-2.84%
2020/04/21	0	0.00	2	29.30	28.80	-2	996	-0.20%
2020/04/20	0	0.00	5	30.45	30.35	-5	966	-0.52%
2020/04/17	0	0.00	0.8	30.20	30.35	-0.8	956	-0.08%
2020/04/16	10	31.08	0	0.00	30.70	10	918	1.09%
2020/04/15	0	0.00	17	30.60	30.90	-17	873	-1.95%
2020/04/09	3	27.93	0	0.00	27.65	3	784	0.38%
2020/04/08	1	28.00	0	0.00	27.70	1	765	0.13%
2020/04/07	0	0.00	1	26.35	26.20	-1	715	-0.14%
2020/04/06	0	0.00	6	25.55	26.20	-6	696	-0.86%
2020/04/01	1	25.50	0	0.00	25.45	1	680	0.15%
2020/03/30	0	0.00	1	24.55	25.60	-1	637	-0.16%
2020/03/27	1	26.55	0	0.00	25.90	1	626	0.16%
2020/03/12	0	0.00	1	32.80	32.60	-1	549	-0.18%
2020/02/13	0	0.00	5	36.20	36.05	-5	518	-0.96%
2020/01/03	0	0.00	1	39.05	39.00	-1	629	-0.16%
2019/12/06	1	39.30	0	0.00	39.15	1	832	0.12%
2019/12/04	1	38.95	0	0.00	39.05	1	851	0.12%
2019/11/27	0	0.00	0.1	39.90	39.95	-0.1	953	-0.01%
2019/11/22	0	0.00	1	39.55	39.55	-1	977	-0.10%
2019/11/19	1	40.30	0	0.00	40.30	1	1,026	0.10%
2019/11/11	0.5	40.85	0	0.00	40.85	0.5	1,192	0.04%
2019/11/01	0.2	41.30	0	0.00	41.30	0.2	1,246	0.02%
2019/10/30	0	0.00	4	40.49	40.35	-4	1,282	-0.31%
2019/10/29	0	0.00	2	40.90	41.00	-2	1,287	-0.16%
2019/10/16	0.1	42.45	1	42.50	42.45	-0.9	1,556	-0.06%
2019/10/08	4.2	43.82	0	0.00	43.00	4.2	1,571	0.27%
2019/10/07	0	0.00	0.4	44.75	44.80	-0.4	1,556	-0.03%
2019/09/25	5	24.45	0	0.00	24.65	5	1,553	0.32%
2019/09/24	5	24.65	0	0.00	24.65	5	1,541	0.32%
2019/09/23	28	24.69	11	24.80	24.80	17	1,530	1.11%
2019/09/12	0	0.00	51	25.30	25.30	-51	1,543	-3.31%
2019/08/27	0	0.00	3	25.63	25.35	-3	1,493	-0.20%
2019/08/26	3	25.47	0	0.00	25.45	3	1,479	0.20%
2019/08/20	3	23.75	0	0.00	23.80	3	1,466	0.20%
2019/08/13	0	0.00	3	23.60	23.25	-3	1,449	-0.21%
2019/08/12	0	0.00	1	24.00	24.00	-1	1,464	-0.07%
2019/08/06	1	24.65	0	0.00	24.90	1	1,388	0.07%
2019/07/31	50	25.58	0	0.00	25.55	50	1,380	3.62%
2019/07/25	0	0.00	0.3	25.70	25.55	-0.3	1,367	-0.02%
2019/07/23	50	26.00	0	0.00	25.95	50	1,334	3.75%
2019/07/19	1	26.30	1	26.45	26.15	0	1,317	0.00%
2019/07/18	1	26.50	0	0.00	26.45	1	1,279	0.08%
2019/07/17	0	0.00	56	28.24	28.35	-56	1,225	-4.57%
2019/07/11	10	28.35	0	0.00	28.50	10	1,158	0.86%
2019/07/10	5	28.20	0	0.00	28.30	5	1,147	0.44%
2019/07/09	5	28.15	0	0.00	28.15	5	1,156	0.43%
2019/07/08	5	28.00	0	0.00	28.20	5	1,169	0.43%
2019/07/05	5	27.85	0	0.00	27.95	5	1,167	0.43%
2019/07/03	15	27.78	0	0.00	27.70	15	1,254	1.20%
2019/06/13	1	27.15	0	0.00	27.20	1	1,949	0.05%
2019/05/29	5	27.58	11	27.54	27.45	-6	1,964	-0.31%
2019/05/28	0	0.00	3	27.48	27.45	-3	1,937	-0.15%
2019/05/27	2	27.58	1	27.55	27.60	1	1,927	0.05%
2019/05/24	7	26.95	1	27.05	27.10	6	1,903	0.32%
2019/05/23	53	27.07	0	0.00	26.95	53	1,893	2.80%
2019/05/22	59	27.40	0	0.00	27.35	59	1,869	3.16%
2019/05/21	100	27.56	0	0.00	27.60	100	1,861	5.37%
2019/05/20	1	27.50	0	0.00	27.65	1	1,843	0.05%
2019/05/17	1	27.90	0	0.00	27.80	1	1,823	0.05%
2019/05/15	2	27.20	0	0.00	27.35	2	1,748	0.11%
2019/05/09	1	27.35	0	0.00	27.50	1	1,723	0.06%
2019/04/26	1	27.75	0	0.00	27.80	1	1,657	0.06%
2019/04/24	0	0.00	6.2	28.00	27.90	-6.2	1,645	-0.38%
2019/04/17	0	0.00	1	27.45	27.80	-1	1,582	-0.06%
2019/04/12	1	28.00	2.4	28.16	28.00	-1.4	1,508	-0.09%
2019/04/10	0	0.00	10	28.80	28.60	-10	1,457	-0.69%
2019/04/09	0	0.00	1	28.50	28.60	-1	1,388	-0.07%
2019/04/08	0	0.00	124	28.19	28.55	-124	1,333	-9.30%	大賣/鉅額交易
2019/04/03	1	28.20	0	0.00	28.05	1	1,263	0.08%
2019/04/01	124	28.08	7	28.10	28.30	117	1,121	10.43%	大買/鉅額交易
2019/03/29	16	28.66	6	28.76	28.50	10	1,013	0.99%
2019/03/28	2	26.70	4	26.70	26.70	-2	572	-0.35%
2019/03/27	1	24.25	0	0.00	24.30	1	531	0.19%
2019/03/20	3	24.20	0	0.00	24.25	3	505	0.59%
2019/03/18	1	24.30	0	0.00	24.35	1	504	0.20%
2019/03/15	3	24.60	0	0.00	24.15	3	498	0.60%
2019/03/14	0	0.00	1	24.70	24.65	-1	492	-0.20%
2019/03/13	0	0.00	1	24.65	24.65	-1	508	-0.20%
2019/03/12	0	0.00	10	24.76	24.80	-10	538	-1.86%
2019/03/07	0	0.00	1	24.50	24.45	-1	622	-0.16%
2019/03/04	9	24.45	0	0.00	24.50	9	613	1.47%
2019/02/26	0.7	24.05	0	0.00	24.15	0.7	612	0.11%
2019/02/25	3.3	24.05	0	0.00	24.10	3.3	609	0.55%
2019/02/22	1	23.90	0	0.00	24.00	1	603	0.17%
2019/02/18	12	23.90	0	0.00	23.90	12	602	1.99%
2019/02/15	2	23.70	0	0.00	23.75	2	601	0.33%
2019/02/14	2	23.75	0	0.00	23.80	2	599	0.33%
2019/01/24	0	0.00	0.1	23.85	23.90	-0.1	579	-0.01%
2019/01/10	5	23.95	0	0.00	24.00	5	640	0.78%
2018/12/22	0	0.00	2	24.50	24.40	-2	745	-0.27%
2018/12/05	0	0.00	1	24.20	24.25	-1	794	-0.13%
2018/12/04	3	24.37	2	24.45	24.20	1	775	0.13%
2018/12/03	1	23.75	0	0.00	23.90	1	719	0.14%
2018/11/09	1	23.30	0	0.00	23.45	1	796	0.13%
2018/11/05	0	0.00	1	23.35	23.40	-1	821	-0.12%
2018/10/25	2	23.10	0	0.00	23.10	2	918	0.22%
2018/10/03	0	0.00	1	25.50	25.50	-1	1,079	-0.09%
2018/09/12	5	24.90	0	0.00	24.80	5	1,041	0.48%
2018/09/11	10	25.05	0	0.00	25.00	10	1,048	0.95%
2018/09/07	1	25.50	0	0.00	25.40	1	1,072	0.09%
2018/09/06	10	25.75	0	0.00	25.65	10	1,078	0.93%
2018/09/04	5	25.85	1	25.75	25.80	4	1,077	0.37%
2018/09/03	6	25.90	0	0.00	25.80	6	1,075	0.56%
2018/08/30	3	26.02	0	0.00	26.00	3	1,087	0.28%
2018/08/29	2	26.05	0	0.00	26.10	2	1,095	0.18%
2018/08/24	2	25.65	0	0.00	25.85	2	1,097	0.18%
2018/08/23	1	25.65	6	25.65	25.75	-5	1,108	-0.45%
2018/08/22	3	25.65	0	0.00	25.65	3	1,113	0.27%
2018/08/15	0	0.00	1	26.05	26.00	-1	1,093	-0.09%
2018/08/09	0	0.00	2	26.75	26.80	-2	1,105	-0.18%
2018/07/27	0	0.00	13	26.40	26.45	-13	1,048	-1.24%
2018/07/26	1	26.80	0	0.00	26.40	1	1,043	0.10%
2018/07/20	0	0.00	5	26.75	26.80	-5	1,020	-0.49%
2018/07/19	1	26.70	0	0.00	26.75	1	987	0.10%
2018/07/18	0	0.00	1	28.25	28.55	-1	956	-0.10%
2018/07/09	0	0.00	2	28.20	28.35	-2	841	-0.24%
2018/07/06	0	0.00	0.3	28.15	28.10	-0.3	840	-0.03%
2018/07/04	1	28.00	0	0.00	28.15	1	872	0.11%
2018/06/28	1	28.35	0	0.00	28.35	1	897	0.11%
2018/06/27	5	28.65	0	0.00	28.60	5	898	0.56%
2018/06/26	2	28.53	0	0.00	28.60	2	899	0.22%
2018/06/21	0	0.00	2	29.10	29.05	-2	950	-0.21%
2018/06/20	1	28.55	0	0.00	29.00	1	958	0.10%
2018/06/13	1	28.65	0	0.00	28.65	1	878	0.11%
2018/06/05	0	0.00	1	29.35	29.20	-1	880	-0.11%
2018/06/01	0	0.00	1	28.90	29.20	-1	863	-0.12%
2018/05/31	1	28.55	0	0.00	29.10	1	856	0.12%
2018/05/23	1	28.70	11	28.88	28.80	-10	838	-1.19%
2018/05/21	0	0.00	4.1	28.86	29.00	-4.1	835	-0.49%
2018/05/18	1	28.60	0	0.00	28.70	1	823	0.12%
2018/05/14	0	0.00	2	28.40	28.45	-2	843	-0.24%
2018/04/30	0	0.00	0	27.90	27.95	0	825	0.00%
2018/04/27	1	27.75	0	0.00	27.65	1	833	0.12%
2018/04/17	7	27.95	0	0.00	28.10	7	874	0.80%
2018/04/11	3	27.95	0	0.00	27.85	3	883	0.34%
2018/04/10	1	27.65	2	27.65	27.65	-1	860	-0.12%
2018/04/03	2	27.85	0	0.00	27.70	2	860	0.23%
2018/03/30	0	0.00	3	27.55	27.60	-3	849	-0.35%
2018/03/29	0	0.00	1	27.45	27.45	-1	848	-0.12%
2018/03/27	0	0.00	3	27.37	27.40	-3	856	-0.35%
2018/03/23	0	0.00	1	26.55	26.95	-1	830	-0.12%
2018/03/22	0	0.00	1	27.00	26.95	-1	834	-0.12%
2018/03/19	0	0.00	0.3	26.80	26.85	-0.3	901	-0.03%
2018/03/13	0	0.00	3	27.05	27.05	-3	918	-0.33%
2018/03/12	1	26.90	0	0.00	26.90	1	930	0.11%
2018/03/09	0	0.00	10	26.82	27.05	-10	937	-1.07%
2018/03/07	1	26.35	0	0.00	26.35	1	948	0.11%
2018/02/21	0	0.00	1.1	26.60	26.70	-1.1	1,010	-0.11%
2018/02/09	1	26.05	0	0.00	26.20	1	1,028	0.10%
2018/02/08	5	26.15	2	26.15	26.60	3	1,035	0.29%
2018/02/07	0	0.00	2	26.05	25.90	-2	1,041	-0.19%
2018/02/06	0	0.00	1	25.80	25.95	-1	1,036	-0.10%
2018/01/25	0	0.00	2	27.03	27.00	-2	1,020	-0.20%
2018/01/15	1	26.65	0	0.00	26.60	1	956	0.10%
2018/01/10	2	26.60	0	0.00	26.60	2	951	0.21%
2018/01/08	1	26.50	5	26.50	26.50	-4	952	-0.42%
2018/01/04	1	26.20	0	0.00	26.25	1	943	0.11%