中華 (2204)-富邦-新店券商分點個股進出

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

中華

(2204)

可現股當沖

股價
84.9
漲跌
--
漲幅
0.00%
成交量
23,659張
產業
上市汽車類股
325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-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	31.5	85.07	25	85.07	84.90	6.5	4,437	0.15%
2024/11/21	85.4	84.14	63	84.54	84.90	22.4	4,073	0.55%
2024/11/20	2	77.64	10	79.29	80.50	-8	3,105	-0.26%
2024/11/19	2	74.10	3	73.67	73.20	-1	2,955	-0.03%
2024/11/18	4.1	74.69	2	78.00	74.20	2.1	2,913	0.07%
2024/11/15	3	76.17	24.8	76.33	77.70	-21.8	2,862	-0.76%
2024/11/14	11	72.95	0.1	73.00	72.40	10.9	2,745	0.40%
2024/11/13	2	73.75	7	72.46	73.70	-5	2,699	-0.19%
2024/11/11	4	69.93	0	0.00	71.40	4	2,638	0.15%
2024/11/08	0	0.00	20	70.80	70.50	-20	2,627	-0.76%
2024/11/06	11	70.94	1	71.90	69.90	10	2,643	0.38%
2024/11/05	0.1	70.90	1	70.30	70.50	-0.9	2,665	-0.03%
2024/11/04	3	69.93	0	0.00	70.20	3	2,735	0.11%
2024/11/01	0	0.00	1	70.20	71.20	-1	2,812	-0.04%
2024/10/29	0	0.00	4	69.70	69.80	-4	3,141	-0.13%
2024/10/28	20	69.20	0	0.00	69.50	20	3,305	0.61%
2024/10/25	1	68.20	0	0.00	68.20	1	3,284	0.03%
2024/10/24	6.2	67.83	2	68.00	67.20	4.2	3,260	0.13%
2024/10/23	3	68.97	10	68.70	68.70	-7	3,254	-0.21%
2024/10/21	1	69.50	0	0.00	69.10	1	3,378	0.03%
2024/10/18	1	69.80	2	70.15	69.90	-1	3,410	-0.03%
2024/10/17	16	70.59	0	0.00	70.20	16	3,518	0.45%
2024/10/16	42.5	68.39	0	0.00	69.50	42.5	3,578	1.19%
2024/10/15	3.5	69.00	0	0.00	68.80	3.5	3,616	0.10%
2024/10/14	2.1	69.11	0	0.00	69.50	2.1	3,693	0.06%
2024/10/11	4	69.48	2	70.20	69.60	2	3,730	0.05%
2024/10/09	5.9	68.88	0	0.00	68.80	5.9	3,798	0.16%
2024/10/08	0.2	70.25	1	70.00	70.00	-0.8	3,812	-0.02%
2024/10/07	2.1	71.83	0.1	72.40	72.40	2	3,801	0.05%
2024/10/04	1	72.70	2	72.50	71.70	-1	3,826	-0.03%
2024/10/01	0.1	73.70	0	0.00	72.70	0.1	3,826	0.00%
2024/09/30	3	73.53	3	73.57	73.80	0	3,834	0.00%
2024/09/27	2	72.20	1	71.50	73.00	1	3,844	0.03%
2024/09/26	19	70.93	0	0.00	70.50	19	3,868	0.49%
2024/09/25	2	71.00	2	71.00	71.00	0	3,881	0.00%
2024/09/24	5	70.14	0	0.00	70.10	5	3,887	0.13%
2024/09/23	40	70.53	0.6	70.63	70.70	39.4	3,889	1.01%
2024/09/20	2	70.15	0	0.00	69.40	2	3,899	0.05%
2024/09/19	1.1	69.04	6	70.37	70.50	-4.9	3,887	-0.13%
2024/09/18	7.2	70.22	0	0.00	69.40	7.2	3,895	0.18%
2024/09/16	8.2	70.43	2	70.35	69.80	6.2	3,866	0.16%
2024/09/13	0.1	69.30	0	0.00	69.80	0.1	3,849	0.00%
2024/09/12	3	68.70	5	68.90	69.30	-2	3,878	-0.05%
2024/09/11	0.3	68.33	1	68.79	67.80	-0.7	3,856	-0.02%
2024/09/10	4.4	69.72	0	0.00	69.10	4.4	3,851	0.12%
2024/09/09	1.2	70.10	0	0.00	71.10	1.2	3,863	0.03%
2024/09/06	0.1	71.00	0	0.00	71.40	0.1	3,882	0.00%
2024/09/05	1.1	72.58	25.1	72.28	71.20	-24	3,879	-0.62%
2024/09/04	9.9	71.49	1	71.30	70.80	8.9	3,904	0.23%
2024/09/03	5.9	76.77	6	76.47	75.90	-0.2	3,843	0.00%
2024/09/02	5.4	78.96	0	0.00	77.80	5.4	3,806	0.14%
2024/08/30	3.8	78.92	1	78.10	78.70	2.8	3,809	0.07%
2024/08/29	0	0.00	4.2	80.10	80.30	-4.2	3,767	-0.11%
2024/08/28	3	81.03	1	81.20	80.90	2	3,874	0.05%
2024/08/27	2	81.65	5	81.64	81.40	-3	4,006	-0.07%
2024/08/26	6	82.90	3	82.70	82.30	3	3,998	0.08%
2024/08/23	16.1	80.38	13	81.10	81.60	3.1	3,995	0.08%
2024/08/22	2	81.80	0	0.00	81.20	2	4,024	0.05%
2024/08/21	6	82.10	1	82.40	81.80	5	4,089	0.12%
2024/08/20	2	81.50	21	81.99	81.80	-19	4,108	-0.46%
2024/08/19	19.4	82.20	7	81.57	81.50	12.4	4,102	0.30%
2024/08/16	2.2	84.06	56.1	84.33	84.40	-53.9	4,040	-1.33%
2024/08/15	21	84.84	6	83.80	83.80	15	4,118	0.36%
2024/08/14	6	84.32	26	84.29	84.50	-20	4,243	-0.47%
2024/08/13	16	83.61	5	83.80	83.80	11	4,283	0.26%
2024/08/12	1	84.70	1	84.20	84.60	0	4,298	0.00%
2024/08/09	1.2	83.85	7	83.59	83.90	-5.8	4,320	-0.13%
2024/08/08	0.1	83.60	0	0.00	82.90	0.1	4,308	0.00%
2024/08/07	0	0.00	3	83.50	85.10	-3	4,302	-0.07%
2024/08/06	8.2	80.36	8	80.25	80.40	0.2	4,266	0.00%
2024/08/05	7.7	82.49	0.3	82.18	81.60	7.4	4,237	0.18%
2024/08/02	12.4	90.93	1	91.70	90.60	11.4	4,272	0.27%
2024/08/01	139.8	93.99	71.1	93.77	94.00	68.7	4,160	1.65%	大買/
2024/07/31	57.3	98.12	44	98.03	97.70	13.3	3,927	0.34%
2024/07/30	0	0.00	1	105.50	108.50	-1	3,768	-0.03%
2024/07/29	0	0.00	0.1	109.00	108.50	-0.1	3,797	0.00%
2024/07/26	0	0.00	1	106.50	107.00	-1	3,815	-0.03%
2024/07/23	1	109.00	0	0.00	110.00	1	3,802	0.03%
2024/07/22	18.8	112.09	19	111.74	111.50	-0.2	3,765	-0.01%
2024/07/19	5.1	116.11	3	117.50	117.50	2.1	3,719	0.06%
2024/07/18	35.5	118.74	0	0.00	120.00	35.5	3,707	0.96%
2024/07/17	146.2	129.41	12	129.13	129.00	134.2	3,653	3.67%	大買/鉅額交易
2024/07/16	6	129.42	0	0.00	130.00	6	3,643	0.16%
2024/07/15	12	132.92	1	135.00	132.00	11	3,666	0.30%
2024/07/12	0	0.00	7.1	133.01	133.00	-7.1	3,706	-0.19%
2024/07/11	2	131.50	2	132.00	131.50	0	3,697	0.00%
2024/07/10	0.3	130.00	0.1	130.00	130.00	0.3	3,678	0.01%
2024/07/09	6.4	128.38	2	128.25	127.50	4.4	3,687	0.12%
2024/07/08	85	128.21	1	130.00	129.00	84	3,746	2.24%
2024/07/04	1.4	129.00	0	0.00	128.50	1.4	3,806	0.04%
2024/07/02	0	0.00	13	129.27	129.00	-13	3,834	-0.34%
2024/07/01	0	0.00	1	126.50	125.50	-1	3,791	-0.03%
2024/06/26	0.1	124.50	0	0.00	124.00	0.1	3,786	0.00%
2024/06/25	0.1	125.50	0	0.00	126.50	0.1	3,774	0.00%
2024/06/24	0	0.00	2	127.00	126.00	-2	3,766	-0.05%
2024/06/21	0	0.00	0	126.00	125.00	0	3,753	0.00%
2024/06/20	0.1	125.50	0.1	126.50	126.50	0	3,751	0.00%
2024/06/19	2.1	125.11	0.5	126.01	125.00	1.6	3,762	0.04%
2024/06/18	2	126.50	3	126.83	126.50	-1	3,728	-0.03%
2024/06/17	3	127.67	0	0.00	126.50	3	3,752	0.08%
2024/06/14	3	127.17	1	125.50	126.50	2	3,758	0.05%
2024/06/13	2.1	124.50	0	0.00	124.00	2.1	3,819	0.05%
2024/06/12	1	123.50	1	124.00	124.00	0	3,847	0.00%
2024/06/11	14	124.68	0	128.50	124.00	14	3,867	0.36%
2024/06/07	1	125.50	0	0.00	125.50	1	3,932	0.03%
2024/06/06	1	124.00	0	0.00	125.00	1	3,961	0.03%
2024/06/05	0.1	127.00	0	0.00	125.00	0.1	4,001	0.00%
2024/06/04	3	129.67	0	0.00	127.50	3	4,058	0.07%
2024/06/03	5.1	129.39	1	130.00	129.00	4.1	4,120	0.10%
2024/05/31	1	130.00	6.2	131.27	132.00	-5.2	4,142	-0.12%
2024/05/30	1	127.00	0.1	125.50	125.50	1	4,051	0.02%
2024/05/29	2	128.00	1	127.50	127.50	1	4,113	0.02%
2024/05/28	1	127.00	0	0.00	127.50	1	4,140	0.02%
2024/05/27	3.5	127.43	4	125.50	127.50	-0.5	4,145	-0.01%
2024/05/24	2	123.50	2.2	122.48	124.00	-0.2	4,097	0.00%
2024/05/23	1.1	119.50	0.1	119.00	119.50	1	4,087	0.02%
2024/05/22	1.1	122.55	2	122.25	121.50	-0.9	4,056	-0.02%
2024/05/21	2	118.25	1.1	119.05	119.00	0.9	4,037	0.02%
2024/05/20	9.3	122.53	1.6	125.50	121.50	7.7	3,957	0.20%
2024/05/17	6.2	127.86	0.1	128.92	128.50	6.1	3,842	0.16%
2024/05/16	7.1	132.50	0	0.00	131.00	7.1	3,804	0.19%
2024/05/15	0.3	137.33	0	0.00	135.00	0.3	3,852	0.01%
2024/05/14	5.3	133.23	1	132.50	132.50	4.3	3,844	0.11%
2024/05/13	1.1	135.05	10	137.00	134.50	-8.9	3,856	-0.23%
2024/05/10	1	135.00	0.1	135.00	135.00	0.9	3,896	0.02%
2024/05/09	2.2	137.30	1.1	140.97	136.00	1.1	3,869	0.03%
2024/05/08	2.5	136.50	8	139.25	138.00	-5.5	3,837	-0.14%
2024/05/07	10	149.50	6.1	147.83	147.00	4	3,728	0.11%
2024/05/06	4	145.13	3.3	146.16	147.50	0.8	3,725	0.02%
2024/05/03	0	147.00	0.2	147.43	147.00	-0.2	3,737	-0.01%
2024/05/02	0	146.50	1.2	146.92	146.50	-1.2	3,731	-0.03%
2024/04/30	0.1	142.00	4.3	144.35	143.50	-4.1	3,752	-0.11%
2024/04/29	11.1	142.09	0.1	142.25	141.50	11	3,736	0.29%
2024/04/26	1.3	139.71	4.3	141.13	142.00	-3	3,732	-0.08%
2024/04/25	2	138.00	0	0.00	138.00	2	3,714	0.05%
2024/04/24	0	0.00	1.2	140.98	138.50	-1.2	3,697	-0.03%
2024/04/23	0	0.00	1.3	138.58	138.50	-1.3	3,697	-0.03%
2024/04/22	1.1	138.81	5.2	134.35	135.50	-4.1	3,658	-0.11%
2024/04/19	2.6	130.19	5.4	129.93	130.00	-2.8	3,583	-0.08%
2024/04/18	4.3	138.06	8.4	140.03	137.50	-4.1	3,484	-0.12%
2024/04/17	7	141.50	1.8	144.14	145.00	5.2	3,390	0.15%
2024/04/16	1.5	140.90	2.1	139.95	138.50	-0.6	3,372	-0.02%
2024/04/15	0.1	147.50	38.9	148.71	146.50	-38.8	3,328	-1.16%
2024/04/12	1.4	148.62	13.9	148.60	147.50	-12.5	3,287	-0.38%
2024/04/11	2.1	142.00	29.2	142.09	142.00	-27.1	3,220	-0.84%
2024/04/10	31.4	139.64	10.3	138.52	139.00	21.2	3,184	0.66%
2024/04/09	21	137.17	3.1	137.34	136.50	18	3,169	0.57%
2024/04/08	4.2	136.47	12.4	136.52	135.50	-8.2	3,126	-0.26%
2024/04/03	0	0.00	3.5	133.93	134.00	-3.5	3,097	-0.11%
2024/04/02	12	131.96	1	133.00	132.00	11	3,163	0.35%
2024/04/01	0.6	130.59	1	131.00	131.50	-0.4	3,161	-0.01%
2024/03/29	0	0.00	19.2	129.58	129.50	-19.2	3,217	-0.60%
2024/03/28	2.5	130.70	1.7	130.30	130.00	0.8	3,265	0.03%
2024/03/27	1	128.00	2	128.75	129.00	-1	3,328	-0.03%
2024/03/26	1	128.00	3	127.67	127.50	-2	3,350	-0.06%
2024/03/25	2	128.24	0.8	128.50	127.50	1.2	3,374	0.04%
2024/03/22	0	128.50	1.1	129.90	129.00	-1.1	3,459	-0.03%
2024/03/21	1.4	129.16	0	0.00	129.00	1.4	3,534	0.04%
2024/03/20	0	128.00	1.2	129.09	128.00	-1.2	3,635	-0.03%
2024/03/19	2.1	131.16	1.2	132.92	131.50	0.9	3,733	0.02%
2024/03/18	11.1	133.49	7.4	133.14	133.50	3.7	3,901	0.09%
2024/03/15	5.1	129.60	13	129.50	129.00	-7.9	4,068	-0.19%
2024/03/14	0	125.00	3	124.67	125.50	-3	4,212	-0.07%
2024/03/13	6	123.12	1	122.50	122.50	5	4,240	0.12%
2024/03/12	4	129.00	2.1	129.45	127.50	1.9	4,252	0.04%
2024/03/11	1	127.50	1.2	126.67	127.00	-0.2	4,425	0.00%
2024/03/08	1.2	129.81	0.2	130.75	127.50	1	4,451	0.02%
2024/03/07	3.2	133.53	2.1	130.19	132.00	1.1	4,464	0.02%
2024/03/06	4	132.25	10.5	132.10	132.50	-6.5	4,451	-0.15%
2024/03/05	1	125.06	1	124.00	124.00	0	4,327	0.00%
2024/03/04	2.1	127.52	7.6	127.09	128.00	-5.5	4,293	-0.13%
2024/02/29	1	124.50	9	123.83	125.50	-8	4,215	-0.19%
2024/02/27	4	121.63	1.1	122.50	121.50	2.9	4,191	0.07%
2024/02/26	0	0.00	7.1	123.65	124.00	-7.1	4,201	-0.17%
2024/02/23	0	0.00	12	122.25	121.00	-12	4,200	-0.29%
2024/02/22	1.1	122.94	0	0.00	122.50	1.1	4,255	0.03%
2024/02/21	0.2	122.02	1.1	123.45	123.00	-0.9	4,404	-0.02%
2024/02/20	1	120.00	1	120.96	120.00	0	4,498	0.00%
2024/02/19	5.5	121.98	0	123.50	120.50	5.5	4,559	0.12%
2024/02/16	2	118.50	16.2	120.35	123.00	-14.2	4,610	-0.31%
2024/02/15	3	116.83	0.1	117.50	116.00	3	4,567	0.06%
2024/02/05	0	0.00	0.3	114.10	114.00	-0.3	4,670	-0.01%
2024/02/02	0	0.00	3.3	112.50	111.50	-3.3	4,744	-0.07%
2024/01/31	0	0.00	0.1	115.00	114.50	-0.1	4,957	0.00%
2024/01/30	2	115.00	9.1	115.39	115.00	-7.1	4,930	-0.14%
2024/01/29	0.6	114.75	3.1	115.48	115.00	-2.4	4,935	-0.05%
2024/01/26	1	115.50	1	112.50	113.00	0	4,943	0.00%
2024/01/25	0	0.00	7.2	113.00	113.00	-7.2	4,929	-0.15%
2024/01/24	1.2	111.33	4.1	109.17	112.50	-2.9	4,908	-0.06%
2024/01/23	5.8	106.91	0.1	108.50	108.00	5.8	4,876	0.12%
2024/01/22	10	107.00	2	105.50	105.50	8	4,870	0.16%
2024/01/19	0	0.00	3	103.33	104.00	-3	4,875	-0.06%
2024/01/18	0.1	102.50	1	103.50	102.50	-1	4,881	-0.02%
2024/01/17	2.1	103.07	0	0.00	103.00	2.1	4,884	0.04%
2024/01/16	1	105.50	8	105.50	106.50	-7	4,859	-0.14%
2024/01/11	1	107.50	0	0.00	107.50	1	4,965	0.02%
2024/01/10	0.1	106.50	0	0.00	107.00	0.1	5,038	0.00%
2024/01/09	4.2	108.22	3	107.50	107.50	1.2	5,061	0.02%
2024/01/08	1.1	109.43	0	0.00	108.50	1.1	5,130	0.02%
2024/01/05	0.1	110.00	0	0.00	109.50	0.1	5,290	0.00%
2024/01/04	2.2	108.56	0	0.00	108.50	2.2	5,376	0.04%
2024/01/03	6.2	110.01	0	110.00	110.00	6.2	5,398	0.11%
2024/01/02	0.1	112.50	0	0.00	112.00	0.1	5,396	0.00%
2023/12/29	2	112.75	1	113.50	113.00	1	5,405	0.02%
2023/12/28	10.1	112.18	2	113.50	113.00	8.1	5,431	0.15%
2023/12/27	2.1	112.76	1	113.00	112.50	1.1	5,372	0.02%
2023/12/26	4.1	112.52	4	112.50	113.00	0.1	5,414	0.00%
2023/12/25	3	118.50	1.1	117.45	116.50	1.9	5,419	0.04%
2023/12/21	2.1	113.00	4	113.63	113.00	-1.9	5,373	-0.04%
2023/12/20	1	112.50	0	0.00	114.00	1	5,428	0.02%
2023/12/19	2.2	113.02	0	0.00	112.50	2.2	5,401	0.04%
2023/12/18	9.4	116.61	1.1	117.40	115.50	8.4	5,350	0.16%
2023/12/15	2	122.72	2.1	120.81	120.50	-0.1	5,329	0.00%
2023/12/14	18.4	120.12	6	121.50	118.50	12.4	5,303	0.23%
2023/12/13	7.3	123.80	13	123.50	121.50	-5.7	5,198	-0.11%
2023/12/12	14.3	125.06	7.4	124.34	125.00	6.9	5,060	0.14%
2023/12/11	10	117.40	22.2	119.66	121.00	-12.2	4,852	-0.25%
2023/12/08	0	0.00	114.1	111.66	113.00	-114.1	4,692	-2.43%	大賣/鉅額交易
2023/12/07	7	112.07	22.1	113.55	112.00	-15.1	4,724	-0.32%
2023/12/06	15	111.73	11.2	112.43	111.50	3.8	4,716	0.08%
2023/12/05	3	106.17	3.1	106.03	106.00	-0.1	4,650	0.00%
2023/12/04	10.1	102.84	1	104.50	104.50	9.1	4,698	0.19%
2023/12/01	104	102.76	5.1	103.71	104.50	99	4,791	2.07%	大買/
2023/11/30	4.1	101.88	3	102.33	101.50	1.1	5,027	0.02%
2023/11/29	17	102.94	1	104.50	102.50	16	5,428	0.29%
2023/11/28	2	103.75	1	103.50	104.00	1	5,654	0.02%
2023/11/27	2.2	103.48	2	103.50	102.00	0.2	5,662	0.00%
2023/11/24	0.1	102.50	0	0.00	103.50	0.1	5,666	0.00%
2023/11/22	0	0.00	1.1	106.98	106.50	-1.1	5,616	-0.02%
2023/11/21	1	108.49	1.2	107.48	106.00	-0.2	5,599	0.00%
2023/11/20	1	103.98	2.1	106.95	106.00	-1	5,546	-0.02%
2023/11/17	2	105.00	2.2	106.01	105.50	-0.2	5,379	0.00%
2023/11/16	0	0.00	8.1	103.50	104.50	-8.1	5,270	-0.15%
2023/11/15	1	99.50	2.1	99.87	101.00	-1.1	5,189	-0.02%
2023/11/14	2.3	97.45	3.1	97.17	98.10	-0.8	5,130	-0.02%
2023/11/13	17.1	98.90	2	100.50	97.90	15.1	5,122	0.29%
2023/11/10	8	101.31	5.1	101.99	100.50	2.9	5,025	0.06%
2023/11/09	9	99.37	24.7	100.79	103.00	-15.7	4,943	-0.32%
2023/11/08	5	96.86	5.1	96.56	97.50	-0.1	4,840	0.00%
2023/11/07	0.1	94.60	1.1	94.60	94.60	-1	4,813	-0.02%
2023/11/06	6	94.38	0.1	94.60	94.60	6	4,850	0.12%
2023/11/03	0	0.00	2.1	93.63	93.20	-2.1	4,871	-0.04%
2023/11/02	2	91.35	3	91.33	91.20	-1	4,844	-0.02%
2023/11/01	1	88.40	1	88.30	88.50	0	4,829	0.00%
2023/10/31	1.1	89.11	0	0.00	86.70	1.1	4,825	0.02%
2023/10/30	2.1	89.21	1	89.80	89.50	1.1	4,842	0.02%
2023/10/27	1.1	90.00	10	90.00	89.60	-9	4,842	-0.18%
2023/10/26	4.1	90.32	1	90.30	90.00	3.1	4,856	0.06%
2023/10/24	3	90.60	6	91.52	92.10	-3	4,906	-0.06%
2023/10/23	2	90.05	2	90.50	90.50	0	4,927	0.00%
2023/10/20	14.2	91.76	4	91.85	90.90	10.2	5,040	0.20%
2023/10/19	2	94.55	2.1	95.42	95.70	-0.1	4,988	0.00%
2023/10/18	7.1	96.69	8.2	98.07	94.90	-1.1	5,024	-0.02%
2023/10/17	11	96.09	8.1	95.12	95.00	2.9	4,968	0.06%
2023/10/16	24	97.63	5	96.78	96.30	19	4,993	0.38%
2023/10/13	8	99.20	16.2	100.35	99.10	-8.2	5,016	-0.16%
2023/10/12	1	98.90	29.1	98.42	98.60	-28.1	4,897	-0.57%
2023/10/11	30	96.20	21.1	95.41	95.30	9	4,830	0.19%
2023/10/06	4	94.83	6.1	96.13	94.80	-2.1	4,837	-0.04%
2023/10/05	4.1	94.68	1	93.80	93.80	3.1	4,903	0.06%
2023/10/04	0.1	93.70	1	94.20	94.80	-1	4,938	-0.02%
2023/10/03	5	95.50	7	96.61	95.00	-2	4,946	-0.04%
2023/10/02	20.1	95.98	2	95.70	95.40	18.1	4,985	0.36%
2023/09/28	14	98.46	5.1	98.00	97.50	9	4,980	0.18%
2023/09/27	12	98.53	11.1	98.59	98.70	0.9	4,939	0.02%
2023/09/26	8	96.49	0	0.00	95.80	8	4,981	0.16%
2023/09/25	2	97.30	2.1	97.74	97.60	-0.1	4,968	0.00%
2023/09/22	12	94.98	1.1	94.46	95.40	11	4,909	0.22%
2023/09/21	14.2	96.67	0	0.00	94.80	14.2	4,956	0.29%
2023/09/20	1	97.50	2	98.60	97.20	-1	5,038	-0.02%
2023/09/19	8	98.04	6	100.08	98.20	2	4,978	0.04%
2023/09/18	1	97.50	1	98.20	97.60	0	4,900	0.00%
2023/09/15	1	97.00	0	0.00	97.10	1	4,901	0.02%
2023/09/14	1	99.00	0.2	99.35	99.00	0.8	4,869	0.02%
2023/09/13	0	0.00	5	100.70	100.00	-5	4,903	-0.10%
2023/09/12	7.2	101.44	2	100.55	99.70	5.2	4,969	0.10%
2023/09/11	6	102.50	1	103.50	101.00	5	4,972	0.10%
2023/09/08	6	104.08	6	104.42	104.00	0	4,886	0.00%
2023/09/07	3	108.67	3	110.50	109.50	0	4,855	0.00%
2023/09/06	8	107.69	6	107.92	108.50	2	4,803	0.04%
2023/09/05	8.1	110.50	8	108.25	112.50	0.1	4,697	0.00%
2023/09/04	2	107.75	8.1	106.02	108.50	-6.1	4,505	-0.14%
2023/09/01	6.1	92.49	21.1	97.38	98.70	-15	4,148	-0.36%
2023/08/31	1	88.44	0	0.00	89.80	1	3,947	0.03%
2023/08/30	4	88.60	0	0.00	88.20	4	4,014	0.10%
2023/08/29	0	0.00	1	86.40	86.40	-1	4,107	-0.02%
2023/08/25	0	0.00	1	86.00	85.30	-1	4,332	-0.02%
2023/08/24	0	0.00	1	83.80	84.30	-1	4,494	-0.02%
2023/08/23	0	0.00	1	84.80	84.40	-1	4,520	-0.02%
2023/08/22	2	83.60	6	83.07	83.00	-4	4,621	-0.09%
2023/08/21	1	83.90	0	0.00	84.00	1	4,941	0.02%
2023/08/18	1	84.10	0	0.00	83.80	1	5,025	0.02%
2023/08/17	0	0.00	3	86.20	87.40	-3	5,092	-0.06%
2023/08/16	1	83.50	0	0.00	83.50	1	5,106	0.02%
2023/08/15	2	85.40	1	84.80	84.80	1	5,205	0.02%
2023/08/14	4	85.13	3	85.50	86.60	1	5,390	0.02%
2023/08/11	6	90.93	1	90.30	90.00	5	5,437	0.09%
2023/08/10	3	93.77	4	93.53	94.10	-1	5,526	-0.02%
2023/08/09	5	94.38	3	93.87	94.80	2	5,538	0.04%
2023/08/08	1	92.30	8	92.56	92.80	-7	5,552	-0.13%
2023/08/07	2	90.75	2	91.45	91.80	0	5,604	0.00%
2023/08/04	2	89.50	2	90.70	90.70	0	5,660	0.00%
2023/08/02	0	0.00	2	90.50	90.20	-2	5,689	-0.04%
2023/08/01	0	0.00	7	89.01	89.90	-7	5,715	-0.12%
2023/07/27	1	88.00	2	88.05	87.90	-1	5,794	-0.02%
2023/07/25	1	87.10	5	87.74	86.80	-4	5,860	-0.07%
2023/07/24	0	0.00	46	83.63	83.80	-46	5,970	-0.77%
2023/07/21	6	83.80	2	83.50	84.00	4	6,262	0.06%
2023/07/20	0	0.00	9	84.83	84.70	-9	6,360	-0.14%
2023/07/19	1	84.50	0	0.00	84.40	1	6,500	0.02%
2023/07/18	53	86.39	16	86.56	85.70	37	6,848	0.54%
2023/07/17	11	91.52	2	91.80	90.20	9	7,267	0.12%
2023/07/14	2	92.75	3	93.07	92.70	-1	7,260	-0.01%
2023/07/13	1	91.50	3.1	92.71	91.00	-2.1	7,328	-0.03%
2023/07/12	23	97.23	22.5	93.97	93.50	0.5	7,362	0.01%
2023/07/11	2.2	97.96	0	0.00	97.50	2.2	7,316	0.03%
2023/07/10	3	97.06	4	98.40	97.40	-1	7,390	-0.01%
2023/07/07	1	95.80	0	0.00	98.00	1	7,369	0.01%
2023/07/06	5	97.36	3	98.97	97.30	2	7,346	0.03%
2023/07/05	0	97.09	1	97.50	96.50	-1	7,304	-0.01%
2023/07/04	3.3	96.97	4	96.93	97.60	-0.7	7,292	-0.01%
2023/07/03	0	0.00	1	92.80	94.00	-1	7,213	-0.01%
2023/06/29	13	93.07	2	93.40	92.90	11	7,217	0.15%
2023/06/28	3	95.50	8	94.68	95.60	-5	7,173	-0.07%
2023/06/27	0	0.00	26	91.07	89.90	-26	7,085	-0.37%
2023/06/26	0	0.00	2	91.95	92.10	-2	7,116	-0.03%
2023/06/21	1	92.40	5	92.84	92.70	-4	7,173	-0.06%
2023/06/20	0	0.00	0	91.30	91.30	0	7,333	0.00%
2023/06/19	69	91.79	72	91.96	91.80	-3	7,383	-0.04%
2023/06/16	96	95.45	228.3	94.07	93.10	-132.3	7,425	-1.78%	大賣/鉅額交易
2023/06/15	209	96.97	204	97.10	97.00	5	7,321	0.07%	大買/大賣/
2023/06/14	33	98.79	33.2	99.12	99.10	-0.2	7,251	0.00%
2023/06/13	2	99.15	11	99.25	99.00	-9	7,270	-0.12%
2023/06/12	10	96.44	2	97.20	96.00	8	7,298	0.11%
2023/06/09	3	94.53	6	96.10	96.30	-3	7,251	-0.04%
2023/06/08	5	95.60	18	95.56	95.60	-13	7,201	-0.18%
2023/06/07	8.4	99.06	5	101.00	99.30	3.4	7,103	0.05%
2023/06/06	4	99.24	43	98.97	99.50	-39	7,051	-0.55%
2023/06/05	12.1	101.40	1.1	100.95	99.30	11	7,037	0.16%
2023/06/02	84	97.83	32	98.65	99.90	52	6,941	0.75%
2023/06/01	15.4	96.68	25	96.38	95.90	-9.6	6,813	-0.14%
2023/05/31	4	94.65	11	93.67	95.80	-7	6,674	-0.10%
2023/05/30	89.1	93.91	97.2	92.90	92.20	-8.1	6,584	-0.12%
2023/05/29	7	92.46	6.5	92.12	91.60	0.5	6,407	0.01%
2023/05/26	3	93.03	0	0.00	92.40	3	6,371	0.05%
2023/05/25	56.1	92.83	85.2	93.52	93.10	-29	6,256	-0.46%
2023/05/24	41.1	86.26	5	86.77	89.40	36.1	5,920	0.61%
2023/05/23	7.1	87.20	4	86.68	86.10	3.1	5,822	0.05%
2023/05/22	10.1	86.97	7	87.64	87.90	3	5,734	0.05%
2023/05/19	5	85.46	5	86.34	87.20	0	5,673	0.00%
2023/05/18	7.5	82.34	11.3	84.25	86.10	-3.8	5,544	-0.07%
2023/05/17	4.2	80.71	8	81.35	81.80	-3.8	5,332	-0.07%
2023/05/16	6	78.97	9	80.23	80.80	-3	5,198	-0.06%
2023/05/15	0.1	76.70	3	75.83	76.30	-2.9	5,037	-0.06%
2023/05/12	10	78.19	0	0.00	77.50	10	4,996	0.20%
2023/05/11	10	78.19	0	0.00	77.60	10	4,944	0.20%
2023/05/09	0	0.00	0	79.00	79.50	0	4,822	0.00%
2023/05/08	3	77.00	4	79.20	79.80	-1	4,784	-0.02%
2023/05/05	2.1	76.75	0	0.00	76.40	2.1	4,723	0.04%
2023/05/04	13	78.35	0	0.00	78.00	13	4,733	0.27%
2023/05/03	3	78.70	1	77.90	77.60	2	4,725	0.04%
2023/05/02	1	79.00	5	80.00	79.60	-4	4,747	-0.08%
2023/04/28	21	79.76	26	79.00	79.00	-5	4,860	-0.10%
2023/04/27	21	79.30	21	79.46	79.90	0	4,807	0.00%
2023/04/26	25	77.67	23.2	77.49	78.50	1.8	4,567	0.04%
2023/04/25	42	76.88	30	76.10	76.10	12	4,226	0.28%
2023/04/24	11	76.70	14	77.16	77.10	-3	4,059	-0.07%
2023/04/21	29	76.30	26.3	77.07	77.80	2.8	3,863	0.07%
2023/04/20	14	75.05	40.1	74.60	75.00	-26.1	3,451	-0.76%
2023/04/19	20	69.87	3	69.30	69.50	17	2,962	0.57%
2023/04/18	13	69.55	22.3	70.28	69.80	-9.3	2,945	-0.31%
2023/04/17	20.1	68.51	17.1	69.18	69.20	3	2,857	0.10%
2023/04/14	10	66.25	0	0.00	66.80	10	2,791	0.36%
2023/04/13	2.1	65.90	3.1	66.81	66.10	-1	2,738	-0.04%
2023/04/12	7	64.36	1	64.30	64.40	6	2,615	0.23%
2023/04/11	0	0.00	5	64.50	64.70	-5	2,589	-0.19%
2023/04/10	0	0.00	8	64.00	64.00	-8	2,543	-0.31%
2023/04/07	0	0.00	2	64.30	64.40	-2	2,525	-0.08%
2023/04/06	10	63.50	0	0.00	63.20	10	2,531	0.39%
2023/03/31	1	64.00	0.7	64.50	63.90	0.3	2,522	0.01%
2023/03/30	0	0.00	15	64.40	63.90	-15	2,508	-0.60%
2023/03/29	0	0.00	2	63.30	63.50	-2	2,482	-0.08%
2023/03/28	1	63.40	1	62.80	63.10	0	2,515	0.00%
2023/03/27	8	64.60	2.2	63.72	62.80	5.8	2,524	0.23%
2023/03/24	4	63.90	32	63.56	64.60	-28	2,537	-1.10%
2023/03/23	6.6	64.71	8.3	64.66	64.40	-1.8	2,493	-0.07%
2023/03/22	11	62.55	5	63.00	61.90	6	2,355	0.25%
2023/03/21	32.3	59.65	6.1	61.13	61.60	26.2	2,298	1.14%
2023/03/20	0	0.00	1	58.80	58.50	-1	2,208	-0.05%
2023/03/16	1	58.00	1	58.70	56.90	0	2,204	0.00%
2023/03/15	3	59.07	11	59.97	59.10	-8	2,178	-0.37%
2023/03/13	0	0.00	3	55.17	54.90	-3	2,099	-0.14%
2023/03/10	1	54.80	1	54.60	53.90	0	2,108	0.00%
2023/03/09	20	55.90	0	0.00	55.50	20	2,154	0.93%
2023/03/08	1	56.30	0	0.00	56.30	1	2,234	0.04%
2023/03/06	3	57.17	0	0.00	57.30	3	2,466	0.12%
2023/03/03	0	0.00	8	56.70	56.70	-8	2,550	-0.31%
2023/03/02	8	56.20	0	0.00	56.20	8	2,696	0.30%
2023/02/24	11	57.75	8	57.30	57.20	3	2,780	0.11%
2023/02/22	0	0.00	30	57.04	57.30	-30	2,920	-1.03%
2023/02/21	31	58.98	0	0.00	58.40	31	3,023	1.03%
2023/02/20	0	0.00	1	58.70	58.60	-1	3,034	-0.03%
2023/02/17	0	0.00	35	57.70	57.70	-35	3,036	-1.15%
2023/02/16	5	58.30	2	58.10	58.20	3	3,073	0.10%
2023/02/15	6	57.75	0	0.00	57.50	6	3,063	0.20%
2023/02/14	0	0.00	3	56.80	56.80	-3	3,056	-0.10%
2023/02/13	2	55.70	0	0.00	56.30	2	3,055	0.07%
2023/02/10	2	56.70	0	0.00	56.60	2	3,036	0.07%
2023/02/09	3	56.57	0	0.00	56.40	3	3,015	0.10%
2023/02/08	0	0.00	2	57.70	57.10	-2	3,002	-0.07%
2023/02/07	1	58.20	0	0.00	58.20	1	2,973	0.03%
2023/02/03	5	59.50	0	0.00	58.60	5	2,958	0.17%
2023/02/02	5	59.94	8	59.50	59.40	-3	2,938	-0.10%
2023/01/31	16	60.04	13	60.40	60.40	3	2,856	0.11%
2023/01/30	14	58.46	30	59.50	59.90	-16	2,761	-0.58%
2023/01/17	10	54.80	14	55.83	56.80	-4	2,575	-0.16%
2023/01/16	0	0.00	2	54.50	54.50	-2	2,521	-0.08%
2023/01/11	0	0.00	3	54.37	53.80	-3	2,541	-0.12%
2023/01/10	1	55.30	1	54.60	54.60	0	2,541	0.00%
2023/01/09	1	54.60	2	55.30	55.10	-1	2,539	-0.04%
2023/01/06	4	54.03	0	0.00	53.90	4	2,500	0.16%
2023/01/05	1	53.60	2	53.40	53.60	-1	2,475	-0.04%
2023/01/04	2	52.70	2	52.80	52.70	0	2,455	0.00%
2023/01/03	2	50.90	2	51.10	50.90	0	2,431	0.00%
2022/12/30	0	0.00	1	51.70	51.50	-1	2,425	-0.04%
2022/12/27	2	51.80	0	0.00	51.70	2	2,397	0.08%
2022/12/20	1	50.00	0	0.00	49.45	1	2,383	0.04%
2022/12/16	1	52.90	2	53.80	51.70	-1	2,284	-0.04%
2022/12/14	0	0.00	1	55.20	55.90	-1	2,189	-0.05%
2022/12/13	2	54.70	0	0.00	55.20	2	2,136	0.09%
2022/12/12	22	54.29	0	0.00	54.50	22	2,098	1.05%
2022/12/07	1	54.50	2	54.65	55.00	-1	2,038	-0.05%
2022/12/06	3	55.03	1	55.10	55.10	2	2,012	0.10%
2022/12/05	0	0.00	1	55.70	55.80	-1	2,007	-0.05%
2022/12/02	1	56.00	2	55.80	56.00	-1	1,986	-0.05%
2022/12/01	19	57.26	5	56.70	56.40	14	1,952	0.72%
2022/11/30	27	55.48	25.1	55.93	58.00	2	1,877	0.10%
2022/11/29	6	56.10	9.1	56.84	55.10	-3.1	1,773	-0.17%
2022/11/28	3.1	55.70	1	53.50	55.70	2.1	1,601	0.13%
2022/11/24	45	51.93	52.1	51.97	52.80	-7.1	1,463	-0.48%
2022/11/23	14	49.92	11	49.73	49.60	3	1,328	0.23%
2022/11/21	8	48.60	14	48.26	50.00	-6	1,259	-0.48%
2022/11/17	14	47.36	14.1	47.73	47.70	-0.1	1,111	-0.01%
2022/11/15	0.1	43.50	0	0.00	44.00	0.1	993	0.01%
2022/10/21	0	0.00	0.1	41.20	41.70	-0.1	1,588	-0.01%
2022/10/20	0.1	40.40	0	0.00	40.95	0.1	1,573	0.01%
2022/10/17	5	41.40	0	0.00	41.25	5	1,706	0.29%
2022/10/13	0	0.00	6.2	41.29	40.80	-6.2	1,825	-0.34%
2022/10/07	0.1	41.10	1	41.15	41.50	-0.9	1,953	-0.05%
2022/09/30	0.1	40.65	0	0.00	40.65	0.1	1,980	0.01%
2022/09/29	0	0.00	0.1	41.45	41.70	-0.1	1,968	-0.01%
2022/09/27	0	0.00	0.1	42.15	42.15	-0.1	1,929	-0.01%
2022/09/23	0.1	43.25	0.1	43.85	43.20	0	1,933	0.00%
2022/09/16	2	44.88	0	0.00	44.65	2	1,954	0.10%
2022/09/14	0.1	45.35	0	0.00	45.25	0.1	1,964	0.01%
2022/09/13	15	45.82	0.2	46.20	46.20	14.8	1,997	0.74%
2022/09/12	9.5	45.32	0	0.00	45.05	9.5	1,999	0.48%
2022/09/08	5	47.27	6	46.30	47.20	-1	1,978	-0.05%
2022/09/07	0.3	45.95	0	0.00	45.90	0.3	1,962	0.01%
2022/09/06	10.3	46.05	1	46.15	46.15	9.3	1,960	0.47%
2022/09/05	25	46.15	0	0.00	46.10	25	1,966	1.27%
2022/09/02	11	46.11	0	0.00	46.15	11	1,977	0.56%
2022/09/01	0.6	46.04	0	0.00	46.30	0.6	1,968	0.03%
2022/08/31	0	0.00	3	46.20	46.50	-3	1,950	-0.15%
2022/08/26	1.5	44.12	0	0.00	44.00	1.5	1,889	0.08%
2022/08/24	1	44.00	0.1	43.99	43.90	0.9	1,865	0.05%
2022/08/23	0	0.00	1	43.65	43.80	-1	1,866	-0.05%
2022/08/18	2	43.90	0	0.00	43.85	2	1,852	0.11%
2022/08/16	1.1	44.78	0	0.00	44.35	1.1	1,826	0.06%
2022/08/15	8	44.98	0	0.00	44.80	8	1,812	0.44%
2022/08/12	4	44.43	1	44.50	44.40	3	1,795	0.17%
2022/08/11	8	44.88	0	0.00	44.45	8	1,773	0.45%
2022/08/10	6.6	44.53	3	43.62	44.45	3.6	1,746	0.20%
2022/08/09	60.1	40.57	55	41.07	43.25	5.1	1,716	0.30%
2022/08/08	7.1	43.20	0	0.00	43.20	7.1	1,492	0.48%
2022/08/05	0.1	48.00	0	0.00	47.95	0.1	1,389	0.01%
2022/08/04	0.1	48.00	0	0.00	47.45	0.1	1,372	0.01%
2022/08/03	0.1	49.75	0	0.00	48.50	0.1	1,366	0.01%
2022/08/01	2	50.70	0	0.00	50.70	2	1,349	0.15%
2022/07/29	0	0.00	1	50.40	50.60	-1	1,335	-0.07%
2022/07/27	0.1	50.20	0	0.00	50.30	0.1	1,320	0.01%
2022/07/26	3	50.90	2.1	50.68	50.20	0.9	1,311	0.07%
2022/07/25	3	50.27	0	0.00	50.60	3	1,292	0.23%
2022/07/22	1	51.80	4	51.80	51.70	-3	1,260	-0.24%
2022/07/20	19.1	59.33	1	59.30	59.20	18.1	1,146	1.58%
2022/07/19	12	59.30	0	0.00	59.00	12	1,096	1.09%
2022/07/18	2	61.30	0	0.00	61.30	2	1,019	0.20%
2022/07/15	0	0.00	1	62.20	62.10	-1	983	-0.10%
2022/07/13	1	60.80	0	0.00	61.00	1	960	0.10%
2022/07/11	0	60.00	0	0.00	60.40	0	959	0.00%
2022/07/08	0	0.00	1	59.70	59.10	-1	958	-0.10%
2022/06/28	0	0.00	2	63.50	63.40	-2	1,116	-0.18%
2022/06/23	0	0.00	1	63.80	63.80	-1	1,235	-0.08%
2022/06/22	2	63.10	0.1	63.11	62.80	1.9	1,229	0.15%
2022/06/21	0	0.00	1.4	62.43	63.00	-1.4	1,226	-0.11%
2022/06/20	0	0.00	1	62.50	61.80	-1	1,199	-0.08%
2022/06/17	1.1	62.02	0	0.00	62.20	1.1	1,201	0.09%
2022/06/14	1	61.60	0	0.00	62.40	1	1,291	0.08%
2022/06/13	3	62.10	3	62.43	62.10	0	1,312	0.00%
2022/06/10	0	0.00	1	63.50	63.50	-1	1,305	-0.08%
2022/06/09	0.1	62.80	0	0.00	63.40	0.1	1,310	0.00%
2022/06/02	0	0.00	1	62.40	62.40	-1	1,336	-0.07%
2022/05/27	1	61.30	2	61.35	61.20	-1	1,324	-0.08%
2022/05/26	0	0.00	1	61.10	61.10	-1	1,321	-0.08%
2022/05/25	0	0.00	1	61.30	61.00	-1	1,324	-0.08%
2022/05/24	1	60.90	0	0.00	60.80	1	1,329	0.08%
2022/05/23	1	61.00	1.1	61.12	61.00	-0.1	1,324	0.00%
2022/05/19	0	61.10	5	60.70	61.20	-5	1,324	-0.38%
2022/05/18	0	0.00	2	60.40	60.80	-2	1,307	-0.15%
2022/05/17	0	0.00	5	60.60	60.10	-5	1,295	-0.39%
2022/05/12	0	0.00	2	58.90	58.90	-2	1,259	-0.16%
2022/05/11	0	0.00	1	58.90	58.90	-1	1,247	-0.08%
2022/05/10	0	0.00	3	57.40	57.40	-3	1,225	-0.24%
2022/05/09	3	57.70	8	57.13	56.90	-5	1,211	-0.41%
2022/05/06	0	0.00	2	58.60	58.70	-2	1,188	-0.17%
2022/05/04	0.6	59.30	0	0.00	59.20	0.6	1,179	0.05%
2022/04/29	0	0.00	1	59.00	58.90	-1	1,199	-0.08%
2022/04/28	3	58.50	0	0.00	58.50	3	1,196	0.25%
2022/04/27	4	58.93	0	0.00	59.10	4	1,177	0.34%
2022/04/21	0	0.00	5	60.28	60.00	-5	1,138	-0.44%
2022/04/18	3	59.17	0	0.00	59.10	3	1,126	0.27%
2022/04/12	1	58.20	0	0.00	58.40	1	1,101	0.09%
2022/04/11	3	58.83	0	0.00	58.50	3	1,078	0.28%
2022/04/07	5	59.02	0	0.00	58.80	5	1,029	0.49%
2022/04/06	5	59.62	0	0.00	59.60	5	987	0.51%
2022/04/01	5	60.10	1	60.10	60.10	4	952	0.42%
2022/03/31	2.1	60.75	0	0.00	60.60	2.1	909	0.24%
2022/03/30	1	60.30	1	60.50	60.40	0	890	0.00%
2022/03/29	7.7	60.29	0	0.00	60.00	7.7	847	0.91%
2022/03/28	1	61.10	0	0.00	61.00	1	793	0.13%
2022/03/24	0	0.00	0.4	62.00	61.80	-0.4	762	-0.05%
2022/03/22	1	61.50	1	61.80	61.80	0	733	0.00%
2022/03/21	0	0.00	3	61.63	61.70	-3	714	-0.42%
2022/03/18	0.1	61.70	0	0.00	61.30	0.1	696	0.01%
2022/03/17	8	61.69	0	0.00	61.50	8	669	1.19%
2022/03/16	0.2	62.60	0	0.00	62.30	0.2	600	0.03%
2022/03/10	0	0.00	1	61.60	61.70	-1	567	-0.18%
2022/03/09	1	60.30	0	0.00	60.00	1	556	0.18%
2022/03/08	1	60.10	0	0.00	60.10	1	546	0.18%
2022/03/07	1	62.30	0	0.00	61.60	1	536	0.19%
2022/03/04	2	62.50	2	63.00	62.80	0	538	0.00%
2022/03/03	0	0.00	1	63.50	63.10	-1	551	-0.18%
2022/03/02	1	62.80	0	0.00	62.80	1	567	0.18%
2022/02/24	1	62.40	0	0.00	62.00	1	578	0.17%
2022/02/23	0	63.70	0	0.00	63.60	0	573	0.01%
2022/02/22	1	63.40	1	63.40	63.30	0	588	0.00%
2022/02/21	0	0.00	1	64.10	64.50	-1	590	-0.17%
2022/02/17	1	63.70	0	0.00	63.50	1	597	0.17%
2022/02/15	0	0.00	1	61.60	61.80	-1	607	-0.16%
2022/02/14	1	61.20	0	0.00	61.20	1	628	0.16%
2022/02/11	1	62.20	0	0.00	62.20	1	686	0.15%
2022/02/10	5	62.22	0	0.00	62.20	5	697	0.72%
2022/02/09	0	0.00	1	62.30	62.80	-1	697	-0.14%
2022/02/08	1	61.90	2	62.25	62.00	-1	709	-0.14%
2022/02/07	2	61.00	0	0.00	61.60	2	709	0.28%
2022/01/25	9	60.78	0	0.00	60.60	9	718	1.25%
2022/01/18	5	62.80	0	0.00	62.80	5	702	0.71%
2022/01/13	0	0.00	1	64.10	63.90	-1	717	-0.14%
2022/01/12	2	63.65	0	0.00	63.70	2	720	0.28%
2022/01/07	1	64.30	0	0.00	64.00	1	733	0.14%
2022/01/05	0	0.00	1	64.00	64.10	-1	746	-0.13%
2022/01/04	0	0.00	1	63.60	63.70	-1	809	-0.12%
2022/01/03	1	63.60	1	64.00	63.70	0	830	0.00%
2021/12/30	1	63.50	1	63.70	63.40	0	842	0.00%
2021/12/28	1	63.10	0	0.00	63.10	1	859	0.12%
2021/12/24	0	0.00	1	63.40	63.40	-1	907	-0.11%
2021/12/14	1	62.90	0	0.00	62.90	1	1,143	0.09%
2021/12/13	1	64.00	0	0.00	63.70	1	1,164	0.09%
2021/12/06	0.3	64.90	0	0.00	64.70	0.3	1,285	0.02%
2021/12/03	0	0.00	0.8	65.30	65.20	-0.8	1,293	-0.06%
2021/12/02	0	0.00	2	65.15	65.00	-2	1,300	-0.15%
2021/11/30	2	65.20	0	0.00	65.70	2	1,316	0.15%
2021/11/22	0	0.00	3	65.80	66.00	-3	1,313	-0.23%
2021/11/19	12	66.02	0	0.00	66.00	12	1,308	0.92%
2021/11/12	0	0.00	1	66.50	67.10	-1	1,302	-0.08%
2021/11/10	11	67.21	0	0.00	67.30	11	1,313	0.84%
2021/11/08	1	70.00	1	69.70	69.70	0	1,266	0.00%
2021/11/05	0	0.00	1.3	70.14	70.20	-1.3	1,283	-0.10%
2021/11/03	1	68.60	0	0.00	69.40	1	1,308	0.08%
2021/10/26	1	70.00	0	0.00	70.60	1	1,499	0.07%
2021/10/22	0	0.00	1	69.40	69.20	-1	1,525	-0.07%
2021/10/12	2	69.70	2	69.40	69.20	0	2,060	0.00%
2021/10/08	2	73.65	1	73.60	73.80	1	2,029	0.05%
2021/10/06	2	71.90	0	0.00	72.20	2	2,095	0.10%
2021/09/30	0	0.00	1	73.90	73.90	-1	2,102	-0.05%
2021/09/29	0	0.00	1	72.80	73.30	-1	2,101	-0.05%
2021/09/24	0	0.00	1	73.00	73.50	-1	2,120	-0.05%
2021/09/23	1	74.10	0	0.00	74.10	1	2,108	0.05%
2021/09/22	10	72.60	0	0.00	73.20	10	2,107	0.47%
2021/09/17	1.1	73.60	2.1	73.79	74.00	-1.1	2,070	-0.05%
2021/09/16	1	72.50	4	72.70	71.80	-3	2,038	-0.15%
2021/09/15	0	0.00	13	71.41	71.70	-13	2,063	-0.63%
2021/09/14	1	70.00	4	70.55	71.20	-3	2,020	-0.15%
2021/09/13	2	70.35	2.1	70.10	70.30	-0.1	1,991	-0.01%
2021/09/10	0	0.00	1	66.80	66.70	-1	1,953	-0.05%
2021/09/09	1.1	66.43	0	0.00	66.40	1.1	1,991	0.06%
2021/09/08	1	67.50	0	0.00	66.70	1	2,002	0.05%
2021/09/06	0	0.00	0.1	68.20	68.20	-0.1	2,037	0.00%
2021/09/03	0	0.00	4	68.98	69.30	-4	2,044	-0.20%
2021/09/01	10	69.11	10	68.40	68.50	0	2,048	0.00%
2021/08/31	0	0.00	1	67.90	68.10	-1	2,044	-0.05%
2021/08/27	0	0.00	1	65.80	66.30	-1	2,072	-0.05%
2021/08/26	0.1	65.60	0	0.00	65.50	0.1	2,100	0.00%
2021/08/24	0.3	65.60	0	0.00	65.40	0.3	2,185	0.01%
2021/08/23	1	65.10	1	65.80	65.80	0	2,207	0.00%
2021/08/20	0	0.00	2	64.00	64.20	-2	2,215	-0.09%
2021/08/19	1	64.40	0	0.00	64.40	1	2,222	0.04%
2021/08/17	1	65.60	0	0.00	64.70	1	2,240	0.04%
2021/08/16	0	0.00	1	67.00	66.30	-1	2,238	-0.04%
2021/08/11	0	0.00	5	68.98	69.00	-5	2,252	-0.22%
2021/08/09	1	70.40	2	70.65	70.40	-1	2,323	-0.04%
2021/08/06	1.1	71.31	2.3	71.58	71.60	-1.1	2,363	-0.05%
2021/08/05	0.1	70.95	1	71.20	70.80	-0.9	2,372	-0.04%
2021/08/04	3.2	70.40	5.4	69.60	70.60	-2.2	2,440	-0.09%
2021/08/03	0	0.00	11	67.00	67.30	-11	2,413	-0.46%
2021/08/02	3	66.50	2	66.05	66.40	1	2,430	0.04%
2021/07/30	0	0.00	2	65.85	66.40	-2	2,436	-0.08%
2021/07/29	0	0.00	0	65.00	64.90	0	2,436	0.00%
2021/07/28	0	64.30	0	0.00	64.10	0	2,476	0.00%
2021/07/27	3	64.60	2	64.95	64.90	1	2,511	0.04%
2021/07/26	5	65.14	1	65.30	64.70	4	2,512	0.16%
2021/07/23	3	66.43	5	67.36	66.40	-2	2,486	-0.08%
2021/07/22	0	0.00	1	65.00	63.00	-1	2,428	-0.04%
2021/07/21	13	71.16	0.1	71.60	71.00	12.9	2,310	0.56%
2021/07/20	5	71.62	0	0.00	71.30	5	2,241	0.22%
2021/07/19	4.2	72.70	0.1	73.70	72.60	4.2	2,203	0.19%
2021/07/16	11	74.70	0	0.00	74.00	11	2,202	0.50%
2021/07/15	0	0.00	1	73.30	73.50	-1	2,214	-0.05%
2021/07/14	6	73.17	1	74.80	72.50	5	2,221	0.23%
2021/07/13	2	75.21	4	75.95	75.30	-2	2,208	-0.09%
2021/07/12	0	0.00	0	76.70	76.50	0	2,212	0.00%
2021/07/08	0	0.00	2	76.20	76.40	-2	2,236	-0.09%
2021/07/07	1.2	75.83	0.2	76.10	76.00	1	2,302	0.04%
2021/07/06	6	76.38	0	0.00	76.30	6	2,318	0.26%
2021/07/05	0	0.00	1	77.00	76.30	-1	2,343	-0.04%
2021/07/02	1.4	76.11	1.3	76.71	76.00	0.1	2,337	0.01%
2021/07/01	1	76.70	0	0.00	76.80	1	2,339	0.04%
2021/06/29	0	0.00	21	76.70	76.50	-21	2,397	-0.88%
2021/06/28	2	76.45	1	76.90	76.90	1	2,435	0.04%
2021/06/25	0.1	75.40	1	76.60	75.50	-0.9	2,468	-0.04%
2021/06/24	25	74.00	1	74.50	74.50	24	2,513	0.96%
2021/06/23	1	72.30	0	0.00	72.30	1	2,833	0.04%
2021/06/22	0	0.00	3	72.10	72.00	-3	2,996	-0.10%
2021/06/21	5	71.70	4	71.88	71.90	1	3,001	0.03%
2021/06/17	0.3	72.64	1	72.80	72.80	-0.7	3,026	-0.02%
2021/06/16	1	72.40	0	0.00	72.50	1	3,042	0.03%
2021/06/15	0	0.00	7	72.09	72.10	-7	3,038	-0.23%
2021/06/11	1	71.30	6	71.47	71.30	-5	3,041	-0.16%
2021/06/10	3	70.80	4	71.23	71.10	-1	3,049	-0.03%
2021/06/09	0	0.00	1	71.40	71.30	-1	3,041	-0.03%
2021/06/08	0	0.00	1	71.90	72.00	-1	3,038	-0.03%
2021/06/07	5	71.90	0.5	72.00	72.40	4.5	3,049	0.15%
2021/06/04	3	72.07	6	71.87	71.80	-3	3,028	-0.10%
2021/06/02	5	70.80	2	71.40	71.80	3	2,979	0.10%
2021/06/01	10	68.80	0	0.00	70.20	10	2,926	0.34%
2021/05/31	1	68.40	1	68.40	68.60	0	2,896	0.00%
2021/05/28	0	0.00	11	67.98	67.80	-11	2,889	-0.38%
2021/05/26	0	0.00	1	68.00	68.00	-1	2,874	-0.03%
2021/05/24	1	66.60	0	0.00	67.80	1	2,845	0.04%
2021/05/21	0	0.00	0.1	67.30	67.10	-0.1	2,837	0.00%
2021/05/20	0	0.00	2	66.70	66.70	-2	2,827	-0.07%
2021/05/19	3	66.40	1	66.60	66.70	2	2,817	0.07%
2021/05/18	7	67.09	3	67.17	67.40	4	2,796	0.14%
2021/05/17	5	64.44	0	0.00	63.80	5	2,762	0.18%
2021/05/14	3	67.43	0	0.00	67.00	3	2,695	0.11%
2021/05/13	0	0.00	1	68.70	67.80	-1	2,639	-0.04%
2021/05/12	0	0.00	5	68.50	69.00	-5	2,603	-0.19%
2021/05/11	9	69.90	1	71.10	69.50	8	2,504	0.32%
2021/05/10	0.2	71.90	11	71.59	72.10	-10.8	2,453	-0.44%
2021/05/07	1	70.30	0	0.00	70.90	1	2,423	0.04%
2021/05/05	0	0.00	2	69.10	69.00	-2	2,375	-0.08%
2021/05/04	5	70.36	0	0.00	68.50	5	2,328	0.21%
2021/05/03	0.2	70.30	1	70.50	70.40	-0.8	2,274	-0.04%
2021/04/29	0.1	71.60	4	72.10	71.70	-3.9	2,264	-0.17%
2021/04/28	0	0.00	5	71.60	72.40	-5	2,271	-0.22%
2021/04/27	2	70.60	19	70.56	71.30	-17	2,271	-0.75%
2021/04/26	0	0.00	0	70.40	70.20	0	2,254	0.00%
2021/04/23	17	70.00	0	0.00	70.10	17	2,248	0.76%
2021/04/22	0	0.00	5.6	70.47	70.10	-5.6	2,243	-0.25%
2021/04/21	5.1	71.49	0	71.20	71.60	5	2,172	0.23%
2021/04/20	1	70.20	0	0.00	70.00	1	2,128	0.05%
2021/04/19	5	69.60	3	69.53	69.60	2	2,102	0.10%
2021/04/16	0	0.00	0.5	67.30	68.10	-0.5	2,075	-0.02%
2021/04/15	0.3	67.20	0.2	67.20	67.20	0.1	2,046	0.00%
2021/04/14	1.3	66.94	2	67.50	67.50	-0.7	2,037	-0.03%
2021/04/13	1.5	67.93	1	68.40	67.70	0.5	2,036	0.02%
2021/04/12	4.1	66.75	0	0.00	66.70	4.1	2,000	0.20%
2021/04/09	0	0.00	2	66.70	66.60	-2	1,996	-0.10%
2021/04/08	12	65.80	1	65.60	65.90	11	1,979	0.56%
2021/04/07	0	0.00	5	66.08	66.10	-5	1,967	-0.25%
2021/04/06	2	66.10	1	66.20	66.10	1	1,945	0.05%
2021/04/01	1	66.00	11	66.49	66.40	-10	1,913	-0.52%
2021/03/31	3	66.30	1.2	66.38	66.30	1.8	1,902	0.09%
2021/03/30	8	66.55	3.2	66.67	66.70	4.8	1,854	0.26%
2021/03/29	12	65.88	5	66.42	67.00	7	1,807	0.39%
2021/03/26	23.2	65.31	10.3	65.21	66.30	12.9	1,710	0.75%
2021/03/25	7	65.10	1	65.10	65.10	6	1,346	0.45%
2021/03/24	0	0.00	0.4	59.20	59.20	-0.4	1,186	-0.03%
2021/03/19	10	52.00	0	0.00	51.30	10	1,104	0.91%
2021/03/17	1	51.80	2	52.30	51.50	-1	1,068	-0.09%
2021/03/16	3	52.67	1	52.90	52.90	2	1,043	0.19%
2021/03/15	2	51.90	0	0.00	51.90	2	1,025	0.19%
2021/03/12	1	51.20	0	0.00	51.40	1	1,022	0.10%
2021/03/03	0	0.00	1	48.50	49.70	-1	1,055	-0.09%
2021/02/26	0.4	48.15	0	0.00	48.10	0.4	1,042	0.04%
2021/02/05	2	47.00	0	0.00	47.00	2	1,088	0.18%
2021/02/04	2	47.35	0	0.00	46.55	2	1,089	0.18%
2021/01/21	1	47.65	0	0.00	47.55	1	1,065	0.09%
2021/01/20	1	46.35	0	0.00	46.45	1	1,045	0.10%
2021/01/18	0	0.00	1	48.00	48.30	-1	1,006	-0.10%
2021/01/15	1	48.55	0	0.00	48.45	1	992	0.10%
2021/01/11	0	0.00	1	50.80	51.50	-1	942	-0.11%
2021/01/08	1	50.10	0	0.00	50.50	1	921	0.11%
2021/01/07	0	0.00	2	50.65	50.20	-2	914	-0.22%
2021/01/05	0	0.00	1	52.00	50.80	-1	872	-0.11%
2021/01/04	0	0.00	3	52.98	53.30	-3	835	-0.36%
2020/12/31	1	50.50	0	0.00	50.60	1	797	0.13%
2020/12/30	0	0.00	0.8	49.25	50.30	-0.8	781	-0.10%
2020/12/29	1	48.95	0	0.00	49.05	1	783	0.13%
2020/12/28	1	49.15	0	0.00	49.00	1	786	0.13%
2020/12/11	0	0.00	1	48.35	48.40	-1	787	-0.13%
2020/12/10	0	0.00	5	48.01	48.20	-5	793	-0.63%
2020/12/03	0	0.00	1	48.60	49.25	-1	789	-0.13%
2020/12/01	0	0.00	0.4	48.60	48.50	-0.4	784	-0.05%
2020/11/30	2	48.60	0	0.00	48.20	2	787	0.25%
2020/11/24	1	48.35	0	0.00	48.80	1	786	0.13%
2020/11/23	0	0.00	5	49.95	49.90	-5	791	-0.63%
2020/11/20	5	49.95	1	49.90	50.00	4	792	0.50%
2020/11/19	1	49.85	0	0.00	49.70	1	799	0.13%
2020/11/18	7.1	50.41	21.1	49.53	50.60	-14	795	-1.76%
2020/11/17	0.1	48.30	25.1	48.05	48.70	-25	791	-3.16%
2020/11/13	2	47.65	1	47.65	47.40	1	830	0.12%
2020/11/11	0.1	46.40	0.1	46.40	46.60	0	880	0.00%
2020/10/28	0	0.00	1	45.00	45.50	-1	963	-0.10%
2020/10/26	0	0.00	1	45.15	45.40	-1	1,004	-0.10%
2020/10/16	0	0.00	0.4	44.20	44.40	-0.4	1,033	-0.04%
2020/10/15	0	0.00	1	44.10	43.85	-1	1,038	-0.10%
2020/10/13	0	0.00	1	43.70	43.45	-1	1,031	-0.10%
2020/10/12	0	0.00	3	44.48	44.20	-3	1,029	-0.29%
2020/10/06	0	0.00	1	44.00	44.40	-1	1,013	-0.10%
2020/09/30	0	0.00	1	41.70	42.00	-1	992	-0.10%
2020/09/28	0	0.00	3	41.80	42.00	-3	998	-0.30%
2020/09/22	0	0.00	2	42.53	42.45	-2	951	-0.21%
2020/09/15	0	0.00	1	42.10	42.10	-1	943	-0.11%
2020/09/10	0	0.00	2	42.25	42.25	-2	943	-0.21%
2020/09/09	0	0.00	2	41.90	42.30	-2	936	-0.21%
2020/09/04	1	42.55	0	0.00	42.60	1	958	0.10%
2020/08/25	0	0.00	1	42.35	42.10	-1	998	-0.10%
2020/08/24	1	42.85	3	42.88	42.65	-2	986	-0.20%
2020/08/20	0	0.00	2	41.60	42.35	-2	982	-0.20%
2020/08/19	0	0.00	5	43.55	43.60	-5	946	-0.53%
2020/08/18	1.1	43.04	1.1	43.18	43.70	0	947	0.00%
2020/08/17	2	42.78	2	43.05	43.25	0	947	0.00%
2020/08/14	1	41.20	0	0.00	41.25	1	937	0.11%
2020/08/07	0.6	39.50	1	39.90	39.55	-0.4	1,142	-0.04%
2020/08/05	0	0.00	4	39.25	39.55	-4	1,136	-0.35%
2020/08/04	10	39.29	0.4	39.00	39.10	9.6	1,140	0.84%
2020/07/30	0	0.00	1	39.30	38.95	-1	1,142	-0.09%
2020/07/29	0	0.00	1	38.50	38.50	-1	1,118	-0.09%
2020/07/22	1	37.85	0	0.00	37.80	1	1,120	0.09%
2020/07/13	0	0.00	3	37.78	38.05	-3	1,319	-0.23%
2020/07/08	5	38.30	10	38.40	38.35	-5	1,372	-0.36%
2020/07/01	2	36.85	0	0.00	36.80	2	1,477	0.14%
2020/06/19	1	39.10	0	0.00	39.10	1	1,541	0.06%
2020/06/18	1	39.20	0	0.00	39.20	1	1,533	0.07%
2020/06/17	8	39.04	0	0.00	38.80	8	1,528	0.52%
2020/06/16	2	38.85	0	0.00	39.15	2	1,539	0.13%
2020/06/15	0	0.00	1	39.20	38.55	-1	1,551	-0.06%
2020/06/11	0	0.00	4.6	39.03	38.40	-4.6	1,536	-0.30%
2020/06/08	1	38.65	1	38.70	38.05	0	1,516	0.00%
2020/05/21	0	0.00	6	36.49	36.30	-6	1,422	-0.42%
2020/05/20	0	0.00	5	36.65	36.45	-5	1,395	-0.36%
2020/05/19	7	36.66	2	36.63	36.60	5	1,371	0.36%
2020/05/18	10	33.40	16	33.24	35.35	-6	1,301	-0.46%
2020/05/15	6.9	32.45	8	32.44	32.45	-1.1	1,214	-0.09%
2020/05/14	10	29.58	0	0.00	29.50	10	1,137	0.88%
2020/05/13	5	29.80	0	0.00	29.80	5	1,130	0.44%
2020/04/29	0	0.00	1	31.45	31.50	-1	1,103	-0.09%
2020/04/28	0.5	31.30	0	0.00	31.30	0.5	1,097	0.05%
2020/04/23	1	31.80	1	32.00	31.70	0	1,071	0.00%
2020/04/22	0	0.00	1	29.00	30.15	-1	1,022	-0.10%
2020/04/17	0	0.00	1	30.80	30.35	-1	956	-0.10%
2020/04/16	0.5	30.55	0	0.00	30.70	0.5	918	0.05%
2020/04/15	0	0.00	1	29.35	30.90	-1	873	-0.11%
2020/04/13	1	29.15	1	29.00	29.00	0	826	0.00%
2020/04/09	1	27.70	0	0.00	27.65	1	784	0.13%
2020/04/06	2	26.20	0	0.00	26.20	2	696	0.29%
2020/03/27	0	0.00	3	26.40	25.90	-3	626	-0.48%
2020/03/25	3	26.50	3	26.73	26.55	0	590	0.00%
2020/03/24	1	25.65	0	0.00	25.45	1	589	0.17%
2020/03/20	0	0.00	2	25.63	25.90	-2	609	-0.33%
2020/03/19	2	24.60	0	0.00	24.60	2	589	0.34%
2020/03/17	0	0.00	1	28.70	28.00	-1	571	-0.17%
2020/03/13	3	30.43	0	0.00	30.70	3	563	0.53%
2020/03/10	0	0.00	2	34.00	34.60	-2	539	-0.37%
2020/03/03	0	0.00	4	35.60	35.65	-4	536	-0.75%
2020/03/02	0	0.00	2	34.90	35.00	-2	535	-0.37%
2020/02/20	1	36.60	0	0.00	36.65	1	533	0.19%
2020/02/19	3	36.70	0	0.00	36.85	3	529	0.57%
2020/02/17	0.2	36.10	0	0.00	36.20	0.2	520	0.04%
2020/02/06	0.5	36.20	1	36.05	36.35	-0.5	510	-0.10%
2020/02/05	2	35.78	0	0.00	35.75	2	516	0.39%
2020/02/04	0	0.00	5	35.90	35.95	-5	516	-0.97%
2020/02/03	3	36.10	0	0.00	35.85	3	527	0.57%
2020/01/15	2	38.30	0	0.00	38.25	2	561	0.36%
2020/01/08	1	38.50	0	0.00	38.40	1	582	0.17%
2019/12/24	1	38.50	0	0.00	38.70	1	783	0.13%
2019/12/23	1	38.60	1	38.60	38.75	0	795	0.00%
2019/12/19	1	38.90	0	0.00	39.05	1	804	0.12%
2019/12/17	2.3	38.78	6	38.85	38.80	-3.7	812	-0.45%
2019/12/13	1	38.90	0	0.00	39.05	1	822	0.12%
2019/12/11	0	0.00	6	39.20	39.35	-6	814	-0.74%
2019/12/10	0	0.00	0	39.35	39.40	0	819	0.00%
2019/12/05	0	0.00	1	39.10	39.15	-1	845	-0.12%
2019/12/04	2	38.90	2	38.90	39.05	0	851	0.00%
2019/12/03	0	0.00	3	39.00	39.15	-3	862	-0.35%
2019/11/29	0	0.00	1	39.50	39.25	-1	913	-0.11%
2019/11/27	0	0.00	1	40.00	39.95	-1	953	-0.10%
2019/11/25	0	0.00	9	39.36	39.25	-9	967	-0.93%
2019/11/22	0	0.00	0	39.55	39.55	0	977	0.00%
2019/11/21	4.6	39.98	0	0.00	39.95	4.6	998	0.46%
2019/11/20	1	40.20	0	0.00	40.30	1	1,002	0.10%
2019/11/15	2	40.23	0	0.00	40.50	2	1,148	0.17%
2019/11/13	0.1	41.05	0	0.00	41.45	0.1	1,161	0.01%
2019/11/11	1	40.70	0	0.00	40.85	1	1,192	0.08%
2019/11/08	0	0.00	1	41.70	41.65	-1	1,200	-0.08%
2019/11/01	0.2	41.30	0	0.00	41.30	0.2	1,246	0.02%
2019/10/31	0	0.00	0.8	41.20	41.40	-0.8	1,271	-0.07%
2019/10/30	1	40.70	0	0.00	40.35	1	1,282	0.08%
2019/10/29	0	0.00	0.6	41.00	41.00	-0.6	1,287	-0.05%
2019/10/28	3	41.62	0	0.00	41.60	3	1,284	0.23%
2019/10/25	2	41.88	0	0.00	41.95	2	1,322	0.15%
2019/10/18	0	0.00	0.4	42.30	42.30	-0.4	1,503	-0.03%
2019/10/16	0.6	42.45	0	0.00	42.45	0.6	1,556	0.04%
2019/10/14	3	42.32	10	42.39	42.20	-7	1,570	-0.45%
2019/10/08	9.1	43.79	3.2	43.37	43.00	5.9	1,571	0.38%
2019/10/07	0.1	44.75	0	0.00	44.80	0.1	1,556	0.01%
2019/09/25	16	24.60	0	0.00	24.65	16	1,553	1.03%
2019/09/24	44	24.65	0	0.00	24.65	44	1,541	2.86%
2019/09/23	2	24.60	0	0.00	24.80	2	1,530	0.13%
2019/09/20	4.1	24.81	1	24.85	24.35	3.1	1,537	0.20%
2019/09/18	1	25.05	0	0.00	25.00	1	1,521	0.07%
2019/09/17	1	25.05	0	0.00	25.05	1	1,519	0.07%
2019/09/12	20	25.25	0	0.00	25.30	20	1,543	1.30%
2019/09/11	2	25.20	0	0.00	25.35	2	1,551	0.13%
2019/09/10	1	25.30	0	0.00	25.45	1	1,540	0.06%
2019/09/04	2	25.08	1	25.40	25.30	1	1,536	0.07%
2019/08/30	0	0.00	10	25.05	25.00	-10	1,519	-0.66%
2019/08/27	0	0.00	3	25.47	25.35	-3	1,493	-0.20%
2019/08/26	0	0.00	3	25.28	25.45	-3	1,479	-0.20%
2019/08/23	1	24.70	1	24.85	25.05	0	1,457	0.00%
2019/08/22	0	0.00	2	24.48	24.55	-2	1,460	-0.14%
2019/08/16	0	0.00	3	23.72	23.75	-3	1,469	-0.20%
2019/08/15	1	22.85	0	0.00	22.85	1	1,454	0.07%
2019/08/14	1	23.20	0	0.00	23.15	1	1,455	0.07%
2019/08/13	12	23.64	7	23.67	23.25	5	1,449	0.34%
2019/08/12	16	24.06	0	0.00	24.00	16	1,464	1.09%
2019/08/08	0	0.00	1	25.20	25.30	-1	1,398	-0.07%
2019/08/06	34	24.75	1	24.80	24.90	33	1,388	2.38%
2019/08/05	3	25.00	0	0.00	25.00	3	1,385	0.22%
2019/08/01	1	25.30	0	0.00	25.35	1	1,393	0.07%
2019/07/31	3.3	25.55	0	0.00	25.55	3.3	1,380	0.24%
2019/07/30	4	25.75	2	25.83	25.75	2	1,381	0.14%
2019/07/29	0	0.00	5	25.90	25.90	-5	1,387	-0.36%
2019/07/26	9	25.83	0	0.00	25.90	9	1,379	0.65%
2019/07/25	1	25.65	0	0.00	25.55	1	1,367	0.07%
2019/07/23	1	26.00	0	0.00	25.95	1	1,334	0.07%
2019/07/18	10	26.58	9	26.55	26.45	1	1,279	0.08%
2019/07/17	5	28.20	4	28.18	28.35	1	1,225	0.08%
2019/07/16	6	28.07	0.3	28.30	28.05	5.8	1,178	0.49%
2019/07/12	16	28.23	1	28.25	28.30	15	1,162	1.29%
2019/07/08	0	0.00	6	28.23	28.20	-6	1,169	-0.51%
2019/07/04	5	27.85	5	27.85	27.85	0	1,221	0.00%
2019/07/02	1	27.75	10	27.75	27.80	-9	1,307	-0.69%
2019/07/01	3	27.80	1	27.80	27.80	2	1,369	0.15%
2019/06/27	1	27.70	0	0.00	27.75	1	1,531	0.07%
2019/06/26	10	27.60	10	27.70	27.75	0	1,956	0.00%
2019/06/25	2	27.50	0	0.00	27.60	2	1,984	0.10%
2019/06/21	10	27.43	0	0.00	27.35	10	1,979	0.51%
2019/06/18	1	27.25	0	0.00	27.30	1	1,941	0.05%
2019/06/14	4.1	27.16	0	0.00	27.15	4.1	1,952	0.21%
2019/06/13	1	27.20	0	0.00	27.20	1	1,949	0.05%
2019/06/06	1	27.35	0	0.00	27.30	1	1,960	0.05%
2019/05/30	1	27.50	1	27.50	27.70	0	1,964	0.00%
2019/05/29	0.1	27.45	0	0.00	27.45	0.1	1,964	0.01%
2019/05/27	5	27.70	0	0.00	27.60	5	1,927	0.26%
2019/05/23	3	26.93	10	27.08	26.95	-7	1,893	-0.37%
2019/05/22	1	27.35	0	0.00	27.35	1	1,869	0.05%
2019/05/20	1	27.85	5	27.45	27.65	-4	1,843	-0.22%
2019/05/17	18	27.70	16	27.84	27.80	2	1,823	0.11%
2019/05/14	0	0.00	2	27.08	27.40	-2	1,748	-0.11%
2019/05/13	1	27.05	0	0.00	27.25	1	1,743	0.06%
2019/05/10	4	27.35	0	0.00	27.25	4	1,742	0.23%
2019/05/09	1	27.25	0	0.00	27.50	1	1,723	0.06%
2019/05/08	0	0.00	1	27.30	27.50	-1	1,708	-0.06%
2019/05/06	1	27.55	10	27.55	27.45	-9	1,696	-0.53%
2019/05/03	0	0.00	1	27.70	27.80	-1	1,680	-0.06%
2019/05/02	2	27.65	0	0.00	27.65	2	1,678	0.12%
2019/04/29	0	0.00	2	27.85	27.85	-2	1,661	-0.12%
2019/04/26	1	27.75	0	0.00	27.80	1	1,657	0.06%
2019/04/25	0	0.00	1	28.00	28.05	-1	1,643	-0.06%
2019/04/18	0	0.00	2	27.85	27.85	-2	1,604	-0.12%
2019/04/17	10	27.58	11	27.79	27.80	-1	1,582	-0.06%
2019/04/16	3	27.57	1	27.55	27.55	2	1,556	0.13%
2019/04/15	1	27.85	0	0.00	27.75	1	1,533	0.07%
2019/04/11	0	0.00	3	28.50	28.30	-3	1,481	-0.20%
2019/04/10	18	28.61	9	28.69	28.60	9	1,457	0.62%
2019/04/09	11	28.30	10	28.51	28.60	1	1,388	0.07%
2019/04/08	12	28.55	22	28.49	28.55	-10	1,333	-0.75%
2019/04/03	5	28.03	4	27.98	28.05	1	1,263	0.08%
2019/04/02	34	28.15	1	28.15	28.00	33	1,195	2.76%
2019/04/01	2	28.28	0	0.00	28.30	2	1,121	0.18%
2019/03/29	47	29.05	45	29.07	28.50	2	1,013	0.20%
2019/03/28	1	26.70	0	0.00	26.70	1	572	0.17%
2019/03/15	0	0.00	1	24.60	24.15	-1	498	-0.20%
2019/03/12	1	24.65	0	0.00	24.80	1	538	0.19%
2019/03/06	1	24.35	0	0.00	24.40	1	620	0.16%
2019/02/14	0	0.00	1	23.80	23.80	-1	599	-0.17%
2019/02/11	1	23.70	0	0.00	23.55	1	596	0.17%
2019/01/25	5	23.65	0	0.00	23.80	5	582	0.86%
2019/01/24	5	23.80	0	0.00	23.90	5	579	0.86%
2019/01/16	2	23.60	0	0.00	23.55	2	608	0.33%
2019/01/04	1	23.55	0	0.00	23.65	1	676	0.15%
2018/12/19	0	0.00	2	24.40	24.40	-2	763	-0.26%
2018/12/12	1	24.20	0	0.00	24.20	1	796	0.13%
2018/12/07	1	24.20	2	24.25	24.25	-1	802	-0.12%
2018/12/06	0	0.00	1	23.95	23.85	-1	805	-0.12%
2018/12/05	2	24.65	0	0.00	24.25	2	794	0.25%
2018/12/03	0	0.00	1	23.95	23.90	-1	719	-0.14%
2018/11/19	5	23.45	0	0.00	23.40	5	751	0.67%
2018/11/12	0	0.00	1	23.55	23.50	-1	780	-0.13%
2018/11/02	1	23.45	0	0.00	23.35	1	825	0.12%
2018/10/22	1	23.30	0	0.00	23.45	1	921	0.11%
2018/10/17	2	23.80	0	0.00	23.80	2	941	0.21%
2018/10/16	3	24.20	0	0.00	24.20	3	946	0.32%
2018/10/15	0	0.00	1	24.15	24.15	-1	976	-0.10%
2018/10/12	3	24.25	1	24.35	24.40	2	997	0.20%
2018/10/11	0	0.00	3	24.25	24.40	-3	1,070	-0.28%
2018/10/09	3	24.85	0	0.00	24.85	3	1,058	0.28%
2018/10/04	0	0.00	5	25.45	25.35	-5	1,081	-0.46%
2018/09/25	3	25.50	1	25.65	25.50	2	1,078	0.19%
2018/09/19	1	25.50	0	0.00	25.55	1	1,074	0.09%
2018/09/17	0	0.00	2	25.48	25.45	-2	1,056	-0.19%
2018/09/13	0	0.00	2	25.28	25.20	-2	1,047	-0.19%
2018/09/11	0	0.00	2	25.10	25.00	-2	1,048	-0.19%
2018/09/10	0	0.00	8	25.11	25.15	-8	1,057	-0.76%
2018/09/07	1	25.40	0	0.00	25.40	1	1,072	0.09%
2018/08/31	9	25.95	0	0.00	25.80	9	1,077	0.84%
2018/08/29	10	26.00	0	0.00	26.10	10	1,095	0.91%
2018/08/28	1	25.95	0	0.00	26.00	1	1,090	0.09%
2018/08/22	3	25.65	0	0.00	25.65	3	1,113	0.27%
2018/08/20	2	25.68	0	0.00	25.70	2	1,113	0.18%
2018/08/17	1	25.75	0	0.00	25.80	1	1,109	0.09%
2018/08/16	1	25.85	0	0.00	25.65	1	1,103	0.09%
2018/08/15	0	0.00	50	26.05	26.00	-50	1,093	-4.57%
2018/08/07	1	26.35	1	26.30	26.65	0	1,103	0.00%
2018/07/18	1	28.25	0	0.00	28.55	1	956	0.10%
2018/07/16	1	27.95	0	0.00	27.80	1	861	0.12%
2018/07/11	1	28.05	0	0.00	28.05	1	830	0.12%
2018/07/09	1	28.30	0	0.00	28.35	1	841	0.12%
2018/07/06	1	28.10	0	0.00	28.10	1	840	0.12%
2018/07/03	0	0.00	4	28.25	28.15	-4	880	-0.45%
2018/06/08	0	0.00	3	29.40	29.40	-3	888	-0.34%
2018/05/30	0	0.00	1	28.85	28.45	-1	846	-0.12%
2018/05/29	0	0.00	3	28.95	28.95	-3	834	-0.36%
2018/05/21	3	28.90	0	0.00	29.00	3	835	0.36%
2018/05/17	1	28.50	3	28.65	28.55	-2	822	-0.24%
2018/05/15	3	28.57	3	28.55	28.50	0	825	0.00%
2018/05/14	10	28.20	12	28.41	28.45	-2	843	-0.24%
2018/05/03	0	0.00	1	28.00	27.85	-1	817	-0.12%
2018/04/24	0	0.00	1	27.90	27.60	-1	851	-0.12%
2018/04/19	0	0.00	2	28.10	28.00	-2	865	-0.23%
2018/04/16	0	0.00	1	28.20	28.25	-1	868	-0.12%
2018/04/12	0	0.00	1	27.95	27.95	-1	870	-0.11%
2018/04/11	12	28.00	10	27.95	27.85	2	883	0.23%
2018/03/31	1	27.45	0	0.00	27.50	1	853	0.12%
2018/03/23	0	0.00	5	26.66	26.95	-5	830	-0.60%
2018/03/09	0	0.00	1	27.00	27.05	-1	937	-0.11%
2018/03/07	0	0.00	3	26.45	26.35	-3	948	-0.32%
2018/03/05	0	0.00	2	26.35	26.30	-2	965	-0.21%
2018/02/07	2	26.00	0	0.00	25.90	2	1,041	0.19%
2018/02/02	0	0.00	1	26.80	26.75	-1	1,009	-0.10%
2018/01/30	3	26.60	0	0.00	26.55	3	1,018	0.29%
2018/01/24	0	0.00	1	27.10	27.00	-1	1,022	-0.10%
2018/01/19	0	0.00	1	27.00	26.95	-1	993	-0.10%
2018/01/18	1	26.95	0	0.00	26.95	1	980	0.10%
2018/01/17	0	0.00	3	27.00	26.95	-3	976	-0.31%
2018/01/10	0	0.00	1	26.60	26.60	-1	951	-0.11%