華城 (1519)-富邦-員林券商分點個股進出

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

華城

(1519)

可現股當沖

股價
905
漲跌
▼15
漲幅
-1.63%
成交量
16,250張
產業
上市電機機械類股
632人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/06/17	17.1	935.44	13	923.91	905.00	4.1	7,926	0.05%
2024/06/14	9.3	877.64	9.3	901.40	920.00	-0.1	7,671	0.00%
2024/06/13	12	823.34	11.2	843.02	837.00	0.8	7,673	0.01%
2024/06/12	5	792.60	10	788.19	788.00	-5	7,809	-0.06%
2024/06/11	7	765.31	4.1	761.67	792.00	2.9	8,021	0.04%
2024/06/07	7	721.58	9.2	728.89	742.00	-2.2	8,103	-0.03%
2024/06/06	4	687.25	4.1	698.29	687.00	-0.1	8,200	0.00%
2024/06/05	1.1	691.36	1	698.00	691.00	0.1	8,146	0.00%
2024/06/04	2	695.50	1	692.00	699.00	1	8,130	0.01%
2024/06/03	2.5	707.08	2.1	707.33	696.00	0.4	8,051	0.00%
2024/05/31	4.3	709.58	4	718.50	714.00	0.3	7,992	0.00%
2024/05/30	3	735.33	2	734.95	719.00	1	7,770	0.01%
2024/05/29	1	736.00	1	737.00	737.00	0	7,665	0.00%
2024/05/28	1.1	732.36	0.2	736.90	731.00	0.9	7,586	0.01%
2024/05/27	3.1	742.65	9	738.78	736.00	-5.9	7,534	-0.08%
2024/05/24	2.3	696.03	2	704.00	704.00	0.3	7,392	0.00%
2024/05/23	5.1	681.43	4	676.01	683.00	1	7,290	0.01%
2024/05/22	6.1	709.12	3.1	703.77	690.00	3	7,414	0.04%
2024/05/21	0	729.00	0	0.00	730.00	0	7,452	0.00%
2024/05/20	2	743.50	2	752.00	731.00	0	7,526	0.00%
2024/05/17	6	735.33	6	737.50	741.00	0	7,595	0.00%
2024/05/16	6.1	742.75	4	746.50	739.00	2.1	7,690	0.03%
2024/05/15	3.1	768.15	2	791.00	755.00	1.1	7,791	0.01%
2024/05/14	10	767.00	9.2	759.35	767.00	0.8	7,801	0.01%
2024/05/13	12.4	742.95	13.1	744.25	750.00	-0.6	7,822	-0.01%
2024/05/10	2.4	804.53	1	815.00	798.00	1.4	7,935	0.02%
2024/05/09	9	869.23	5	842.00	835.00	4	8,206	0.05%
2024/05/08	14.1	846.70	17.5	850.78	888.00	-3.4	8,398	-0.04%
2024/05/07	6.4	784.83	7.3	797.28	817.00	-0.9	8,445	-0.01%
2024/05/06	2.3	806.09	0	0.00	797.00	2.3	8,544	0.03%
2024/05/03	2	823.00	3.2	823.83	818.00	-1.2	8,615	-0.01%
2024/05/02	6.2	810.07	3	831.99	802.00	3.2	8,624	0.04%
2024/04/30	12.1	837.85	12	840.08	847.00	0.1	8,719	0.00%
2024/04/29	4	852.75	4	845.25	853.00	0	8,889	0.00%
2024/04/26	4	866.26	4	868.79	854.00	0	8,899	0.00%
2024/04/25	4	836.98	4.1	856.34	863.00	-0.1	8,868	0.00%
2024/04/24	8	827.26	9	837.32	854.00	-1	8,917	-0.01%
2024/04/23	9.2	830.54	17	827.47	825.00	-7.8	8,918	-0.09%
2024/04/22	9.6	893.28	6	908.00	824.00	3.6	8,930	0.04%
2024/04/19	16	950.75	11.1	945.94	915.00	4.9	9,306	0.05%
2024/04/18	10	961.70	9.1	968.80	955.00	0.9	9,456	0.01%
2024/04/17	5	922.96	10.4	899.51	950.00	-5.4	9,597	-0.06%
2024/04/16	6.2	857.46	6	876.33	864.00	0.2	9,707	0.00%
2024/04/15	10.3	924.44	8	937.81	876.00	2.3	9,834	0.02%
2024/04/12	4	935.67	6.6	931.67	946.00	-2.5	9,802	-0.03%
2024/04/11	3.8	883.33	1	898.29	860.00	2.8	9,877	0.03%
2024/04/10	14	861.86	8	863.13	857.00	6	10,154	0.06%
2024/04/09	3	852.84	8.6	844.40	853.00	-5.6	10,284	-0.05%
2024/04/08	12.1	832.90	10	839.71	776.00	2.1	10,564	0.02%
2024/04/03	0	0.00	1	807.00	816.00	-1	11,029	-0.01%
2024/04/02	0	0.00	1	792.00	792.00	-1	11,324	-0.01%
2024/04/01	1	730.00	0	0.00	740.00	1	11,455	0.01%
2024/03/29	1	661.02	0	0.00	683.00	1	11,702	0.01%
2024/03/28	1.3	695.45	1	678.00	670.00	0.3	11,892	0.00%
2024/03/27	2.2	717.07	2.1	782.30	710.00	0.2	11,970	0.00%
2024/03/26	2	799.97	1	825.27	788.00	1	12,056	0.01%
2024/03/25	0	0.00	0.3	758.33	785.00	-0.3	12,171	0.00%
2024/03/22	0	0.00	3	708.33	714.00	-3	12,314	-0.02%
2024/03/21	0	0.00	1	697.00	700.00	-1	12,475	-0.01%
2024/03/20	1	641.00	1	650.00	676.00	0	12,743	0.00%
2024/03/19	3	665.67	0	0.00	660.00	3	12,960	0.02%
2024/03/18	18	683.33	18	675.30	694.00	0	13,261	0.00%
2024/03/15	12.1	663.67	16	659.38	665.00	-3.9	13,324	-0.03%
2024/03/14	12.1	592.86	13	611.69	634.00	-0.9	13,287	-0.01%
2024/03/13	10	552.20	6	569.54	577.00	4	13,228	0.03%
2024/03/12	11	518.45	10	530.20	525.00	1	13,474	0.01%
2024/03/08	1	527.00	0.1	545.00	502.00	0.9	14,309	0.01%
2024/03/07	2.1	540.95	0	0.00	541.00	2.1	14,648	0.01%
2024/03/05	0	0.00	1	542.00	549.00	-1	15,117	-0.01%
2024/03/04	0	534.00	0	0.00	528.00	0	15,173	0.00%
2024/02/26	2	544.00	1	528.00	538.00	1	15,920	0.01%
2024/02/23	7	547.29	8.3	551.10	560.00	-1.3	15,963	-0.01%
2024/02/22	9	519.33	10	516.50	517.00	-1	15,798	-0.01%
2024/02/21	6	513.50	8.1	513.51	507.00	-2.1	15,728	-0.01%
2024/02/20	9	500.72	8	499.25	502.00	1	15,754	0.01%
2024/02/19	15	510.80	15	511.20	502.00	0	15,843	0.00%
2024/02/16	14.2	500.65	15.1	501.01	503.00	-0.9	15,945	-0.01%
2024/02/15	11.1	504.79	13.2	508.76	496.00	-2.2	15,911	-0.01%
2024/02/05	13	497.31	12	496.63	492.00	1	15,905	0.01%
2024/02/02	21.2	501.29	16.2	495.46	488.50	5	15,787	0.03%
2024/02/01	15.2	465.48	16.2	466.91	488.00	-1	15,625	-0.01%
2024/01/31	14.3	433.66	18.1	442.11	444.00	-3.8	15,346	-0.02%
2024/01/30	8.2	410.68	12	412.04	420.00	-3.9	15,277	-0.03%
2024/01/29	5	391.00	5	390.80	395.50	0	15,176	0.00%
2024/01/26	2	379.75	2	379.50	380.50	0	15,110	0.00%
2024/01/25	4	383.50	3	382.50	380.50	1	15,092	0.01%
2024/01/24	9	389.94	7.1	390.70	392.00	1.9	15,113	0.01%
2024/01/23	10	387.15	12.4	386.37	385.00	-2.4	15,081	-0.02%
2024/01/22	2	360.50	5	366.60	371.00	-3	14,889	-0.02%
2024/01/19	3	361.17	3.1	358.14	354.50	-0.1	14,857	0.00%
2024/01/18	5.4	368.67	5	367.85	360.00	0.3	14,806	0.00%
2024/01/17	5	372.59	2	371.50	367.00	3	14,731	0.02%
2024/01/16	3	369.00	3	372.33	371.00	0	14,678	0.00%
2024/01/15	23.3	381.59	19	382.11	376.50	4.3	14,597	0.03%
2024/01/12	5	367.90	9.2	365.06	370.00	-4.2	14,128	-0.03%
2024/01/11	7.1	358.83	4	365.91	352.50	3.1	13,859	0.02%
2024/01/10	9	363.88	12	364.58	367.00	-3	13,575	-0.02%
2024/01/09	8	355.50	11	353.91	362.00	-3	13,419	-0.02%
2024/01/08	1	345.50	10	341.50	343.50	-9	13,166	-0.07%
2024/01/05	5.4	332.35	6	332.67	334.00	-0.6	13,086	0.00%
2024/01/04	16	339.05	11	337.05	331.50	5	13,130	0.04%
2024/01/03	5	338.70	5	339.70	339.50	0	12,941	0.00%
2024/01/02	17	338.91	22	338.73	342.00	-5	12,972	-0.04%
2023/12/29	23	338.32	11	334.45	327.00	12	12,959	0.09%
2023/12/28	5	340.70	14.1	338.00	348.00	-9.1	12,540	-0.07%
2023/12/27	5	321.30	4	318.50	316.50	1	12,407	0.01%
2023/12/26	14.1	323.77	7	319.71	315.00	7.1	12,443	0.06%
2023/12/25	6.2	331.37	10	333.15	333.50	-3.8	12,426	-0.03%
2023/12/22	2	319.00	2	322.25	321.00	0	12,567	0.00%
2023/12/21	3	322.00	9	324.56	318.50	-6	12,690	-0.05%
2023/12/20	6	332.08	7	333.93	329.00	-1	12,710	-0.01%
2023/12/19	7.2	332.50	4.1	332.37	332.50	3.1	12,698	0.02%
2023/12/18	6.3	342.22	5	343.80	340.00	1.3	12,706	0.01%
2023/12/15	20	358.78	18	355.50	347.50	2	12,695	0.02%
2023/12/14	9	354.11	10	355.90	355.00	-1	12,522	-0.01%
2023/12/13	13	362.92	9	362.39	355.50	4	12,405	0.03%
2023/12/12	10	349.75	9	354.72	356.00	1	12,247	0.01%
2023/12/11	10	342.24	9.2	340.66	339.00	0.8	12,126	0.01%
2023/12/08	11	363.09	12	365.04	367.00	-1	11,943	-0.01%
2023/12/07	19.1	359.70	19	362.82	360.50	0.1	11,751	0.00%
2023/12/06	15	343.00	24.1	343.18	345.00	-9.1	11,318	-0.08%
2023/12/05	26	323.83	27.5	326.78	340.00	-1.5	10,842	-0.01%
2023/12/04	23	292.85	24.1	302.63	309.50	-1.1	10,334	-0.01%
2023/12/01	14	288.03	9	291.44	285.00	5	10,050	0.05%
2023/11/30	7	279.93	8	279.56	280.00	-1	9,890	-0.01%
2023/11/29	1	272.50	3	271.33	274.50	-2	9,933	-0.02%
2023/11/28	2	271.74	4	273.50	275.50	-2	10,156	-0.02%
2023/11/27	9	277.72	5	267.30	266.50	4	10,131	0.04%
2023/11/24	14	267.85	13	270.04	275.00	1	9,994	0.01%
2023/11/23	1	257.50	0	0.00	252.50	1	9,949	0.01%
2023/11/22	1	262.50	2	258.00	256.00	-1	10,050	-0.01%
2023/11/21	0	267.00	0	0.00	262.00	0	10,180	0.00%
2023/11/20	7	267.36	4	264.75	263.50	3	10,417	0.03%
2023/11/17	3	277.33	1	284.50	273.00	2	10,720	0.02%
2023/11/16	5.1	274.69	5	276.00	280.00	0.1	10,852	0.00%
2023/11/15	8	274.19	16.1	278.02	275.50	-8.1	10,892	-0.07%
2023/11/14	3	251.17	4	255.38	258.50	-1	10,845	-0.01%
2023/11/13	4	242.63	5	245.40	247.50	-1	10,839	-0.01%
2023/11/10	1	232.00	1	237.00	237.50	0	10,923	0.00%
2023/11/09	4	241.13	4.4	237.38	234.50	-0.4	10,959	0.00%
2023/11/08	2	243.50	1	241.50	242.00	1	10,935	0.01%
2023/11/07	4	243.13	5	251.70	242.00	-1	10,964	-0.01%
2023/11/06	8	240.38	5	233.40	241.00	3	10,911	0.03%
2023/11/03	3	228.17	3	228.83	225.00	0	10,967	0.00%
2023/11/02	4	223.38	0	0.00	224.50	4	10,967	0.04%
2023/11/01	0.1	222.00	0	0.00	224.00	0.1	10,955	0.00%
2023/10/31	3	228.17	5	226.50	224.00	-2	10,889	-0.02%
2023/10/30	3	243.00	1	246.50	244.00	2	10,858	0.02%
2023/10/27	4	259.38	3	254.33	251.00	1	11,053	0.01%
2023/10/26	4.1	258.56	5	262.30	262.00	-0.9	10,964	-0.01%
2023/10/25	2	265.25	0	0.00	260.50	2	10,877	0.02%
2023/10/24	5	270.00	1	264.50	264.50	4	10,767	0.04%
2023/10/23	1	278.50	2	277.50	276.00	-1	10,637	-0.01%
2023/10/20	1	263.00	0	0.00	263.00	1	10,519	0.01%
2023/10/19	1	263.00	1	262.50	260.50	0	10,436	0.00%
2023/10/18	1	270.00	0	0.00	270.00	1	10,358	0.01%
2023/10/17	1	278.50	1	282.00	282.00	0	10,301	0.00%
2023/10/16	9	282.28	12	286.00	286.50	-3	10,209	-0.03%
2023/10/13	2	280.75	2.6	281.92	279.00	-0.6	10,184	-0.01%
2023/10/12	4.1	288.65	3	281.33	282.00	1.1	10,510	0.01%
2023/10/11	7.1	303.65	7	299.00	291.50	0.1	10,446	0.00%
2023/10/06	23.1	293.15	25	295.92	300.50	-1.9	10,317	-0.02%
2023/10/05	25	279.43	26.1	284.25	287.00	-1.1	10,182	-0.01%
2023/10/04	4.1	269.01	2	269.50	271.50	2.1	9,949	0.02%
2023/10/03	2.6	264.85	2	266.75	264.50	0.6	9,877	0.01%
2023/10/02	3	269.17	1	270.00	261.00	2	9,718	0.02%
2023/09/28	26	261.75	26.1	265.17	271.00	-0.1	9,563	0.00%
2023/09/27	8.4	259.60	9	263.77	265.00	-0.6	9,350	-0.01%
2023/09/26	7	246.14	9	249.56	251.50	-2	9,032	-0.02%
2023/09/25	3	237.50	3	233.67	237.00	0	8,848	0.00%
2023/09/22	4	243.63	2	238.50	236.00	2	8,783	0.02%
2023/09/21	2	242.52	1	247.00	244.50	1	8,758	0.01%
2023/09/20	3	244.17	3	244.50	248.00	0	8,738	0.00%
2023/09/19	1	246.00	2.5	240.60	237.50	-1.5	8,858	-0.02%
2023/09/18	1	255.50	0.2	253.50	246.50	0.8	8,894	0.01%
2023/09/15	1	256.50	1	260.00	257.50	0	8,950	0.00%
2023/09/14	10	259.90	6	259.17	258.00	4	9,015	0.04%
2023/09/13	4	273.75	1.2	267.83	266.00	2.8	9,182	0.03%
2023/09/12	5	279.00	5	280.20	283.00	0	9,729	0.00%
2023/09/11	2.1	281.40	3	280.00	277.50	-0.9	9,959	-0.01%
2023/09/08	13.1	294.40	13	294.27	293.00	0.1	10,021	0.00%
2023/09/07	0	0.00	1	291.00	290.50	-1	10,082	-0.01%
2023/09/06	5	293.00	5.2	292.41	290.00	-0.2	10,299	0.00%
2023/09/05	3.5	288.60	1.3	289.21	289.00	2.2	10,371	0.02%
2023/09/04	13	300.50	12.6	300.89	300.00	0.4	10,417	0.00%
2023/09/01	15.3	312.33	15.1	313.70	292.50	0.3	10,454	0.00%
2023/08/31	2.5	293.10	4.3	295.49	299.50	-1.8	10,427	-0.02%
2023/08/30	4.1	291.04	5.2	292.42	293.00	-1.1	11,197	-0.01%
2023/08/29	2	289.50	3.9	287.60	289.00	-1.9	11,426	-0.02%
2023/08/28	3.4	276.35	4.1	275.86	275.00	-0.7	11,457	-0.01%
2023/08/25	7.1	285.48	7.1	284.93	286.50	0	11,690	0.00%
2023/08/24	26.2	291.47	28.3	291.12	280.50	-2.1	11,751	-0.02%
2023/08/23	13.6	281.66	8	278.77	276.50	5.6	11,892	0.05%
2023/08/22	16	262.59	136	262.19	276.50	-120	11,782	-1.02%	大賣/鉅額交易
2023/08/21	122	250.27	6.1	248.11	251.50	116	11,843	0.98%	大買/鉅額交易
2023/08/18	24.1	238.70	27	238.06	229.00	-3	11,991	-0.02%
2023/08/17	32	226.83	33.3	230.20	236.00	-1.3	12,409	-0.01%
2023/08/16	14.1	212.96	16	217.78	220.50	-1.9	12,760	-0.01%
2023/08/15	11	200.50	12	207.92	211.50	-1	13,520	-0.01%
2023/08/14	3.3	196.79	2	203.25	192.50	1.3	13,995	0.01%
2023/08/11	48	214.42	46	208.74	211.50	2	14,177	0.01%
2023/08/10	8.2	209.63	8	211.69	208.50	0.2	14,810	0.00%
2023/08/09	19.2	222.12	17	223.56	224.00	2.2	15,071	0.01%
2023/08/08	3	214.67	5	213.50	215.00	-2	15,351	-0.01%
2023/08/07	4	213.75	2	209.00	210.00	2	15,491	0.01%
2023/08/04	5	206.10	6	209.00	213.00	-1	15,662	-0.01%
2023/08/02	8	211.69	7	209.50	204.50	1	16,601	0.01%
2023/08/01	5.2	230.33	9	223.89	215.50	-3.8	16,927	-0.02%
2023/07/31	0	0.00	5	239.00	239.00	-5	16,830	-0.03%
2023/07/28	0	0.00	2	224.00	229.00	-2	17,038	-0.01%
2023/07/27	0	0.00	4	224.75	225.00	-4	17,452	-0.02%
2023/07/26	5	212.00	1	214.00	212.00	4	17,983	0.02%
2023/07/25	0	0.00	10	203.10	206.00	-10	18,129	-0.06%
2023/07/21	0	0.00	4	213.25	216.00	-4	18,531	-0.02%
2023/07/19	3	192.83	1	194.50	194.50	2	19,270	0.01%
2023/07/18	20	208.28	3	208.50	205.00	17	19,478	0.09%
2023/07/17	36	211.49	37	210.83	217.50	-1	19,696	-0.01%
2023/07/14	15	199.17	24	196.02	200.00	-9	19,571	-0.05%
2023/07/13	14	181.00	50	180.18	182.00	-36	19,921	-0.18%
2023/07/12	44	181.57	9.1	173.92	179.50	35	20,297	0.17%
2023/07/11	8	165.13	22	165.41	166.00	-14	20,490	-0.07%
2023/07/10	12.1	158.53	1	154.00	160.50	11.1	21,069	0.05%
2023/07/07	0	0.00	0.6	149.28	149.50	-0.6	21,127	0.00%
2023/07/06	1	151.00	2.9	149.12	149.50	-1.9	21,463	-0.01%
2023/07/05	2	146.50	2	148.25	146.00	0	21,794	0.00%
2023/07/04	0	0.00	3	150.33	149.00	-3	22,408	-0.01%
2023/07/03	2.2	147.00	18	147.11	149.00	-15.8	22,625	-0.07%
2023/06/30	8	146.63	1	150.50	147.50	7	22,645	0.03%
2023/06/29	4	152.87	3	152.00	153.50	1	22,638	0.00%
2023/06/28	3.6	153.26	5	155.00	150.50	-1.4	22,599	-0.01%
2023/06/27	15	161.90	6	159.33	154.00	9	22,552	0.04%
2023/06/26	10	162.90	16.1	163.88	162.50	-6.1	22,389	-0.03%
2023/06/21	11	162.45	13	163.96	163.50	-2	22,342	-0.01%
2023/06/20	4.5	161.64	5	160.90	162.00	-0.5	22,277	0.00%
2023/06/19	13	164.58	24.1	163.80	161.00	-11.1	22,196	-0.05%
2023/06/16	395.1	165.59	365	164.56	165.50	30.1	22,158	0.14%	大買/大賣/
2023/06/15	14	156.00	16	155.72	157.00	-2	21,752	-0.01%
2023/06/14	8	149.44	2.1	146.03	146.00	5.9	21,479	0.03%
2023/06/13	14.1	147.64	12	147.29	146.50	2.1	21,487	0.01%
2023/06/12	209.3	147.83	207	147.57	147.50	2.3	21,458	0.01%	大買/大賣/
2023/06/09	2	151.75	3	150.50	153.50	-1	21,336	0.00%
2023/06/08	8	153.25	6	152.84	151.50	2	21,375	0.01%
2023/06/07	9	153.83	4	153.13	155.00	5	21,519	0.02%
2023/06/06	14	153.29	15	152.70	153.00	-1	21,748	0.00%
2023/06/05	41	162.71	38	159.97	156.00	3	22,003	0.01%
2023/06/02	15	149.40	218	149.79	158.00	-203	21,575	-0.94%	大賣/鉅額交易
2023/06/01	13	146.08	39	145.74	144.00	-26	21,395	-0.12%
2023/05/31	345	144.61	350	142.20	145.00	-5	21,260	-0.02%	大買/大賣/
2023/05/30	17	140.21	13	138.92	141.00	4	20,917	0.02%
2023/05/29	32.1	142.47	26	140.94	141.00	6	20,759	0.03%
2023/05/26	20.2	138.13	21	138.31	135.50	-0.8	20,465	0.00%
2023/05/25	218	140.57	225	142.28	141.00	-7	20,375	-0.03%	大買/大賣/
2023/05/24	332.1	138.34	322	136.08	139.00	10	20,944	0.05%	大買/大賣/
2023/05/23	321	136.60	327	130.47	137.00	-6	21,081	-0.03%	大買/大賣/
2023/05/22	27	127.93	29	126.81	128.50	-2	20,821	-0.01%
2023/05/19	50.1	121.82	19	121.68	123.50	31	20,484	0.15%
2023/05/18	20	113.65	43.1	113.06	117.50	-23.1	19,659	-0.12%
2023/05/17	28	108.07	10	108.95	107.00	18	19,385	0.09%
2023/05/16	43.1	106.57	68	108.21	109.50	-25	19,125	-0.13%
2023/05/15	35	104.36	29.3	104.69	105.00	5.7	18,444	0.03%
2023/05/12	29	97.32	13	95.65	101.50	16	18,028	0.09%
2023/05/11	29	97.32	13	95.65	95.40	16	17,657	0.09%
2023/05/10	25	101.46	14	102.18	98.90	11	17,423	0.06%
2023/05/09	40	107.75	27	106.94	103.00	13	17,153	0.08%
2023/05/08	6	105.00	27.1	105.57	109.00	-21.1	16,130	-0.13%
2023/05/05	16	98.13	12	98.37	99.10	4	15,714	0.03%
2023/05/04	24.1	98.62	24	98.32	99.30	0.1	15,651	0.00%
2023/05/03	26.1	98.72	15	98.36	97.40	11.1	15,618	0.07%
2023/05/02	37	101.45	47.1	101.28	103.50	-10.1	15,474	-0.07%
2023/04/28	7.1	94.72	3.1	94.55	94.90	4	15,106	0.03%
2023/04/27	14.1	91.06	19	91.17	92.60	-5	15,100	-0.03%
2023/04/26	7.1	92.51	7	93.17	92.30	0.1	14,970	0.00%
2023/04/25	20.1	95.90	14	94.76	93.70	6.1	14,800	0.04%
2023/04/24	9	98.70	9.1	97.57	98.80	-0.1	14,460	0.00%
2023/04/21	18	96.53	14	95.85	95.40	4	14,258	0.03%
2023/04/20	7.1	98.74	5.1	98.63	97.10	1.9	14,161	0.01%
2023/04/19	18.1	99.21	20	99.74	99.00	-2	14,099	-0.01%
2023/04/18	32	99.77	23	100.70	97.90	9	14,320	0.06%
2023/04/17	6.1	98.14	9	97.16	97.10	-2.9	14,921	-0.02%
2023/04/14	60	97.07	68	97.07	94.70	-8	15,018	-0.05%
2023/04/13	36	97.32	39	97.66	95.00	-3	15,106	-0.02%
2023/04/12	8	95.14	2	96.65	96.80	6	14,531	0.04%
2023/04/11	5	84.76	10	86.78	88.00	-5	14,422	-0.03%
2023/04/10	10	81.30	7	81.54	80.00	3	14,136	0.02%
2023/04/07	15	77.01	18.2	76.77	78.90	-3.2	13,888	-0.02%
2023/04/06	2	72.80	19	73.78	73.40	-17	13,320	-0.13%
2023/03/31	0	0.00	1	69.10	69.30	-1	13,138	-0.01%
2023/03/30	1	70.30	0	0.00	70.10	1	13,147	0.01%
2023/03/29	0	0.00	1	69.50	69.50	-1	13,175	-0.01%
2023/03/28	0	0.00	4	68.60	69.00	-4	13,250	-0.03%
2023/03/27	1	70.00	3	70.80	69.20	-2	13,199	-0.02%
2023/03/24	2.2	71.59	4	71.38	71.60	-1.9	13,146	-0.01%
2023/03/23	2	70.30	0	0.00	71.10	2	13,169	0.02%
2023/03/22	3	70.80	8	71.30	70.30	-5	13,179	-0.04%
2023/03/21	17	72.46	14	71.97	71.20	3	13,105	0.02%
2023/03/20	22	70.12	16	70.14	72.00	6	12,850	0.05%
2023/03/17	11	66.55	12	66.78	66.70	-1	12,670	-0.01%
2023/03/16	9	66.88	7	66.51	66.20	2	12,877	0.02%
2023/03/15	7	67.80	6	67.62	67.40	1	13,338	0.01%
2023/03/14	6	67.95	4	67.95	66.80	2	13,476	0.01%
2023/03/13	10	67.10	4.1	67.63	67.00	5.9	13,395	0.04%
2023/03/10	22	71.19	9.1	72.14	70.00	12.9	13,319	0.10%
2023/03/09	44	74.12	48	74.41	75.50	-4	13,009	-0.03%
2023/03/08	27	72.49	19	72.89	72.70	8	12,513	0.06%
2023/03/07	17	69.65	17	69.83	68.90	0	12,001	0.00%
2023/03/06	5.1	65.59	3	65.63	65.60	2.1	11,557	0.02%
2023/03/03	3	62.83	2	63.00	63.00	1	11,394	0.01%
2023/03/02	3	63.50	0	0.00	63.00	3	11,292	0.03%
2023/03/01	0	62.70	1	63.50	63.50	-1	11,251	-0.01%
2023/02/24	3	63.97	7	64.17	63.00	-4	11,218	-0.04%
2023/02/23	11	63.89	17	64.15	64.30	-6	11,108	-0.05%
2023/02/22	36	64.79	38	65.66	64.80	-2	10,890	-0.02%
2023/02/21	2	62.10	13	63.45	64.50	-11	9,936	-0.11%
2023/02/20	8	58.50	16	59.16	58.70	-8	9,340	-0.09%
2023/02/17	5	57.68	25	57.11	57.80	-20	8,918	-0.22%
2023/02/16	25	56.47	19	56.30	56.00	6	8,693	0.07%
2023/02/15	6	56.10	5	56.00	55.50	1	8,537	0.01%
2023/02/14	3	52.93	1	53.40	53.50	2	8,236	0.02%
2023/02/13	2	52.55	0	0.00	53.10	2	8,187	0.02%
2023/02/10	2	55.25	11	55.45	54.50	-9	8,088	-0.11%
2023/02/09	19	55.84	2.2	55.97	55.50	16.9	8,006	0.21%
2023/02/08	11	55.32	0	0.00	54.70	11	7,887	0.14%
2023/02/07	2	55.10	2	55.50	55.10	0	7,838	0.00%
2023/02/03	1.1	55.18	2	54.50	54.50	-1	7,776	-0.01%
2023/02/02	22.1	57.31	14	55.85	56.00	8.1	7,691	0.11%
2023/02/01	5	56.76	3.1	57.69	56.40	1.9	7,549	0.03%
2023/01/31	15	55.87	26	56.09	56.50	-11	7,360	-0.15%
2023/01/30	11	54.45	14	54.24	54.40	-3	7,096	-0.04%
2023/01/17	22	52.19	21	52.36	52.30	1	6,920	0.01%
2023/01/16	1	50.90	0	0.00	50.70	1	6,779	0.01%
2023/01/11	5	52.50	0	0.00	52.20	5	6,691	0.07%
2023/01/10	1	52.50	7	52.19	52.40	-6	6,550	-0.09%
2023/01/09	17	52.62	17	52.41	52.40	0	6,462	0.00%
2023/01/06	64.1	52.69	55	52.61	52.10	9.1	6,331	0.14%
2023/01/05	40	57.65	44	57.70	56.90	-4	5,863	-0.07%
2023/01/04	47	54.44	52	55.57	57.60	-5	4,884	-0.10%
2023/01/03	29	50.99	36.1	51.56	52.40	-7.1	4,383	-0.16%
2022/12/30	2	48.70	0	0.00	48.30	2	3,991	0.05%
2022/12/29	0	0.00	2	48.75	49.30	-2	3,947	-0.05%
2022/12/28	3	48.95	1	49.75	48.75	2	4,010	0.05%
2022/12/26	1	48.50	0	0.00	49.50	1	3,948	0.03%
2022/12/22	0	0.00	10	48.60	47.90	-10	4,034	-0.25%
2022/12/21	11	48.25	2	48.38	48.05	9	4,105	0.22%
2022/12/20	2	48.13	1	49.35	47.35	1	4,102	0.02%
2022/12/19	0	0.00	1	48.50	47.80	-1	4,080	-0.02%
2022/12/16	0	0.00	1	49.25	49.20	-1	4,153	-0.02%
2022/12/15	1	48.90	8	49.53	48.90	-7	4,340	-0.16%
2022/12/14	1	49.35	12	49.42	49.25	-11	4,679	-0.24%
2022/12/13	3	48.53	2	48.20	48.45	1	4,798	0.02%
2022/12/12	1	47.00	1	48.80	48.35	0	4,889	0.00%
2022/12/09	11	49.03	10	48.70	48.80	1	4,865	0.02%
2022/12/08	23	49.35	24	49.49	49.60	-1	4,771	-0.02%
2022/12/07	21	49.15	17	49.63	49.65	4	4,481	0.09%
2022/12/06	1	46.50	11	47.89	48.70	-10	3,873	-0.26%
2022/12/05	1	43.80	3	43.97	44.30	-2	3,623	-0.06%
2022/12/02	2	43.40	1	43.15	42.70	1	3,578	0.03%
2022/11/29	3	41.40	0	0.00	41.40	3	3,528	0.09%
2022/11/25	9	41.26	2	41.15	40.70	7	3,661	0.19%
2022/11/24	1	40.40	0	0.00	40.70	1	3,670	0.03%
2022/11/23	1	40.05	2	40.70	39.95	-1	3,712	-0.03%
2022/11/22	1	41.60	2	40.68	41.20	-1	3,684	-0.03%
2022/11/21	3	40.57	2	40.00	40.50	1	3,607	0.03%
2022/11/18	1	38.50	0	0.00	38.20	1	3,553	0.03%
2022/11/17	1.1	38.49	0	0.00	38.70	1.1	3,577	0.03%
2022/11/01	2	38.10	2	37.78	37.90	0	3,801	0.00%
2022/10/26	2	37.33	2	37.60	37.50	0	3,779	0.00%
2022/10/25	0	0.00	2	38.50	38.45	-2	3,769	-0.05%
2022/10/21	2	37.83	3	37.83	38.00	-1	3,779	-0.03%
2022/10/20	0	0.00	1	39.00	39.00	-1	3,746	-0.03%
2022/10/19	0	0.00	2	41.30	40.65	-2	3,718	-0.05%
2022/10/18	2	41.25	0	0.00	41.00	2	3,724	0.05%
2022/10/14	2	43.30	1	43.30	42.90	1	3,650	0.03%
2022/10/13	1	42.00	5	42.04	41.70	-4	3,584	-0.11%
2022/10/12	19	42.62	19	42.94	43.45	0	3,536	0.00%
2022/10/06	3	42.78	0	0.00	42.30	3	3,426	0.09%
2022/10/05	9	42.95	1	43.25	43.20	8	3,386	0.24%
2022/10/04	10	42.15	19	41.64	41.90	-9	3,296	-0.27%
2022/10/03	5	40.40	0	0.00	40.05	5	3,240	0.15%
2022/09/30	1	40.40	6	41.52	41.60	-5	3,204	-0.16%
2022/09/29	0	0.00	16	41.37	41.70	-16	3,138	-0.51%
2022/09/28	1	40.50	2	41.70	40.45	-1	3,009	-0.03%
2022/09/27	10	41.60	6	42.08	42.00	4	2,891	0.14%
2022/09/26	13	41.42	1	42.10	40.30	12	2,822	0.43%
2022/09/23	2	44.53	8	44.97	44.20	-6	2,741	-0.22%
2022/09/22	3	44.67	5	44.01	44.90	-2	2,634	-0.08%
2022/09/21	80	45.39	71	45.44	44.00	9	2,393	0.38%
2022/09/20	17	43.79	19	43.39	43.50	-2	1,968	-0.10%
2022/09/19	14	40.96	16	41.69	40.40	-2	1,755	-0.11%
2022/09/16	3	40.08	1	39.15	39.15	2	1,629	0.12%
2022/09/15	0.2	39.60	0	0.00	39.75	0.2	1,578	0.01%
2022/09/14	0.1	39.60	0.1	39.55	39.35	0	1,569	0.00%
2022/09/12	1	40.20	0	0.00	40.55	1	1,558	0.06%
2022/09/08	0	0.00	4	40.10	40.25	-4	1,554	-0.26%
2022/09/02	5	41.86	3	41.60	42.00	2	1,529	0.13%
2022/08/31	1	40.80	0	0.00	40.70	1	1,364	0.07%
2022/08/30	0	0.00	6	40.41	39.55	-6	1,303	-0.46%
2022/08/26	0	0.00	1	39.20	39.10	-1	1,238	-0.08%
2022/08/25	5	39.50	0	0.00	39.20	5	1,232	0.41%
2022/08/24	1	40.05	2	39.35	39.45	-1	1,220	-0.08%
2022/08/23	3	38.52	0	0.00	38.35	3	1,184	0.25%
2022/08/22	0	0.00	1	39.50	38.90	-1	1,172	-0.09%
2022/08/19	0.2	39.00	1	39.15	38.70	-0.8	1,157	-0.07%
2022/08/18	1	40.10	0	0.00	39.30	1	1,131	0.09%
2022/08/17	1	38.30	1.2	39.66	39.00	-0.2	1,067	-0.02%
2022/08/16	0.2	38.55	1.2	38.69	38.70	-1	970	-0.10%
2022/08/15	0	0.00	1	36.90	36.95	-1	924	-0.11%
2022/08/11	1	36.10	18	37.00	36.30	-17	924	-1.84%
2022/08/10	18	39.20	5	38.15	38.10	13	879	1.48%
2022/08/09	0	0.00	1	36.40	36.45	-1	823	-0.12%
2022/08/03	1	36.10	0	0.00	36.05	1	833	0.12%
2022/08/02	0	0.00	1	36.75	37.00	-1	834	-0.12%
2022/08/01	0	0.00	4	37.45	37.60	-4	848	-0.47%
2022/07/29	4.1	37.06	0	0.00	37.10	4.1	846	0.48%
2022/07/26	0	0.00	1	37.30	36.50	-1	834	-0.12%
2022/07/25	1	37.90	0	0.00	38.60	1	819	0.12%
2022/07/20	0	0.00	1	37.25	36.85	-1	869	-0.12%
2022/07/15	1	37.00	0	0.00	37.20	1	883	0.11%
2022/07/14	2.3	37.50	2	36.75	37.00	0.3	911	0.03%
2022/07/13	1	36.00	0	0.00	36.10	1	851	0.12%
2022/07/08	0	0.00	1	35.30	35.25	-1	889	-0.11%
2022/07/07	1	34.15	2	33.85	34.60	-1	890	-0.11%
2022/07/06	1	33.70	0	0.00	33.70	1	913	0.11%
2022/07/05	1	34.80	1	35.55	35.00	0	940	0.00%
2022/07/04	0	0.00	1	33.90	34.00	-1	980	-0.10%
2022/07/01	3	34.80	0	0.00	33.80	3	1,032	0.29%
2022/06/30	1	35.50	0	0.00	35.65	1	1,134	0.09%
2022/06/29	0	0.00	1	35.45	35.10	-1	1,157	-0.09%
2022/06/28	1	36.10	1	36.70	35.15	0	1,199	0.00%
2022/06/27	1	35.50	0	0.00	35.50	1	1,179	0.08%
2022/06/24	0	0.00	2	35.00	35.60	-2	1,177	-0.17%
2022/06/16	8	34.78	1	34.95	34.20	7	1,273	0.55%
2022/06/15	1	36.05	1	36.30	35.00	0	1,273	0.00%
2022/06/14	0	0.00	5	34.15	34.40	-5	1,237	-0.40%
2022/06/01	0	0.00	1	36.15	36.10	-1	1,511	-0.07%
2022/05/31	1	36.10	0	0.00	36.15	1	1,515	0.07%
2022/05/30	0	0.00	2	36.30	36.15	-2	1,528	-0.13%
2022/05/27	0	0.00	2	35.70	35.45	-2	1,527	-0.13%
2022/05/25	1	35.65	0	0.00	35.65	1	1,533	0.07%
2022/05/20	2	35.35	1	35.10	35.10	1	1,551	0.06%
2022/05/17	1	34.50	1	34.75	34.55	0	1,545	0.00%
2022/05/16	5	34.45	0	0.00	34.35	5	1,548	0.32%
2022/05/13	0	0.00	2	34.50	34.50	-2	1,557	-0.13%
2022/05/11	2	35.10	0	0.00	34.80	2	1,553	0.13%
2022/05/10	2	35.50	0	0.00	35.70	2	1,557	0.13%
2022/04/29	0	0.00	1	38.00	38.30	-1	1,573	-0.06%
2022/04/28	1	38.45	0	0.00	38.40	1	1,574	0.06%
2022/04/27	3	39.12	2	38.95	39.20	1	1,579	0.06%
2022/04/26	5	40.24	7	40.34	40.20	-2	1,584	-0.13%
2022/04/25	3	38.73	0	0.00	38.90	3	1,699	0.18%
2022/04/20	6	42.85	6	42.64	41.10	0	2,108	0.00%
2022/04/18	0	0.00	1	41.90	41.90	-1	2,478	-0.04%
2022/04/15	7	42.60	8	43.39	42.55	-1	2,467	-0.04%
2022/04/14	0.2	43.15	0	0.00	43.00	0.2	2,444	0.01%
2022/04/13	2	42.25	0	0.00	42.15	2	2,427	0.08%
2022/04/12	1	42.30	0	0.00	42.15	1	2,426	0.04%
2022/04/11	3	43.82	3	43.57	43.50	0	2,394	0.00%
2022/04/08	4	43.24	3	44.10	44.20	1	2,363	0.04%
2022/04/07	2	43.50	1	42.60	42.30	1	2,310	0.04%
2022/04/06	1	44.40	3	44.10	44.60	-2	2,254	-0.09%
2022/04/01	1	42.35	0	0.00	42.00	1	2,133	0.05%
2022/03/30	0	0.00	1	41.60	41.60	-1	2,059	-0.05%
2022/03/25	1	40.60	10	40.88	40.45	-9	2,029	-0.44%
2022/03/24	11	41.97	2	41.83	41.65	9	2,028	0.44%
2022/03/23	0.2	41.40	0	0.00	41.15	0.2	2,013	0.01%
2022/03/22	0	0.00	1	41.75	41.85	-1	2,001	-0.05%
2022/03/21	47	42.64	46	42.62	41.60	1	1,999	0.05%
2022/03/18	1	40.85	2	41.55	40.90	-1	1,933	-0.05%
2022/03/17	1	40.60	1.3	41.79	41.30	-0.3	1,927	-0.02%
2022/03/16	4	41.80	4	42.03	41.30	0	1,887	0.00%
2022/03/15	1	40.40	1	40.40	40.05	0	1,786	0.00%
2022/03/14	1	41.45	2	39.75	42.05	-1	1,743	-0.06%
2022/03/11	2.3	38.97	0	0.00	38.75	2.3	1,649	0.14%
2022/03/10	0	0.00	3	38.48	38.65	-3	1,637	-0.18%
2022/03/07	1	37.70	0	0.00	37.70	1	1,622	0.06%
2022/03/03	1	38.60	4	38.68	38.70	-3	1,636	-0.18%
2022/02/24	2	37.10	0	0.00	36.45	2	1,623	0.12%
2022/02/22	2	37.70	0	0.00	37.60	2	1,614	0.12%
2022/02/21	2	38.20	0	0.00	38.20	2	1,607	0.12%
2022/02/17	0	0.00	1	38.55	38.45	-1	1,612	-0.06%
2022/02/09	1	39.05	0	0.00	39.50	1	1,601	0.06%
2022/02/08	1	38.35	0	0.00	39.25	1	1,594	0.06%
2022/01/26	1	37.45	0	0.00	37.50	1	1,568	0.06%
2022/01/24	1	37.90	1	38.05	37.75	0	1,571	0.00%
2022/01/19	0	0.00	1	39.60	40.20	-1	1,525	-0.07%
2022/01/18	13	41.67	35	41.61	40.20	-22	1,507	-1.46%
2022/01/14	7	40.91	61	40.38	39.80	-54	1,299	-4.16%
2022/01/13	99	43.34	29	43.38	42.70	70	1,204	5.81%
2022/01/12	17	42.99	19	42.69	43.55	-2	888	-0.23%
2022/01/11	21	39.60	12	39.60	39.60	9	556	1.62%
2022/01/10	2	36.00	0	0.00	36.00	2	460	0.43%
2022/01/07	4	36.53	0	0.00	36.15	4	461	0.87%
2022/01/05	0	0.00	4	37.60	37.25	-4	470	-0.85%
2021/12/30	4	36.90	4	37.40	37.35	0	472	0.00%
2021/12/15	0	0.00	5	37.25	36.95	-5	567	-0.88%
2021/12/14	2	35.60	0	0.00	35.60	2	548	0.36%
2021/12/13	0	0.00	8	35.60	35.90	-8	571	-1.40%
2021/12/10	0.1	34.90	0	0.00	34.90	0.1	590	0.02%
2021/12/06	4	34.90	0	0.00	34.90	4	593	0.67%
2021/11/29	4	35.00	0	0.00	35.05	4	583	0.69%
2021/11/26	4	35.45	0	0.00	35.40	4	583	0.69%
2021/11/23	0	0.00	4	36.50	36.00	-4	579	-0.69%
2021/11/17	2	35.60	0	0.00	36.35	2	613	0.33%
2021/11/16	2	35.60	0	0.00	35.70	2	621	0.32%
2021/11/15	4	36.10	0	0.00	36.10	4	627	0.64%
2021/11/12	2	37.10	0	0.00	36.70	2	631	0.32%
2021/11/10	5	37.25	0	0.00	37.25	5	641	0.78%
2021/10/25	0	0.00	1	35.55	35.55	-1	687	-0.15%
2021/10/19	1	35.35	0	0.00	35.80	1	785	0.13%
2021/10/01	0	0.00	6	39.75	38.10	-6	996	-0.60%
2021/09/29	3	39.23	0	0.00	39.15	3	939	0.32%
2021/09/23	1	38.40	1	38.25	37.80	0	956	0.00%
2021/09/22	2	37.75	1	38.95	38.30	1	965	0.10%
2021/09/16	0	0.00	1	39.65	39.20	-1	970	-0.10%
2021/09/15	4	38.83	1	38.50	39.40	3	949	0.32%
2021/09/14	1	37.30	3	37.17	37.50	-2	925	-0.22%
2021/09/13	2	36.50	1	37.00	36.95	1	935	0.11%
2021/09/08	0	0.00	1	35.25	35.30	-1	953	-0.10%
2021/08/31	2	38.10	0	0.00	38.35	2	972	0.21%
2021/08/24	4	37.35	0	0.00	37.90	4	987	0.40%
2021/08/16	1	38.10	0	0.00	38.30	1	980	0.10%
2021/08/10	2	40.95	0	0.00	40.80	2	1,012	0.20%
2021/08/09	1	41.60	0	0.00	41.65	1	1,046	0.10%
2021/08/06	2	42.00	0	0.00	42.10	2	1,080	0.19%
2021/07/28	1	44.60	1	44.05	44.10	0	1,649	0.00%
2021/07/27	1	46.95	0	0.00	46.55	1	1,679	0.06%
2021/07/26	0	0.00	1	47.60	47.85	-1	1,707	-0.06%
2021/07/23	1	47.00	10	46.15	46.30	-9	1,731	-0.52%
2021/07/22	1	46.00	1	45.70	45.65	0	1,791	0.00%
2021/07/21	1	45.00	0	0.00	45.65	1	1,820	0.05%
2021/07/20	0	0.00	6	45.58	45.15	-6	1,842	-0.33%
2021/07/19	1	47.00	0	0.00	46.05	1	1,852	0.05%
2021/07/15	10	43.85	1	44.20	45.00	9	1,878	0.48%
2021/07/13	3	44.67	15	43.64	44.30	-12	1,937	-0.62%
2021/07/12	0	0.00	2	41.00	41.10	-2	1,897	-0.11%
2021/07/08	4	41.40	10	41.45	41.55	-6	2,078	-0.29%
2021/07/07	4	41.90	0	0.00	41.55	4	2,132	0.19%
2021/07/06	4	42.13	0	0.00	42.10	4	2,164	0.18%
2021/07/05	0	0.00	45	41.95	42.15	-45	2,277	-1.98%
2021/07/02	0	0.00	25	42.15	42.05	-25	2,329	-1.07%
2021/07/01	0	0.00	1	42.40	42.30	-1	2,341	-0.04%
2021/06/30	1	44.55	3	44.40	43.60	-2	2,366	-0.08%
2021/06/29	2	43.73	0	0.00	43.75	2	2,394	0.08%
2021/06/28	3	43.58	2	43.20	43.20	1	2,390	0.04%
2021/06/08	0	0.00	0	43.50	42.25	0	2,470	0.00%
2021/05/31	0	0.00	3	43.90	44.25	-3	2,593	-0.12%
2021/05/25	1	42.20	2	42.35	42.20	-1	2,682	-0.04%
2021/05/24	1	41.50	1	42.05	42.05	0	2,688	0.00%
2021/05/21	1	41.10	0	0.00	41.15	1	2,696	0.04%
2021/05/18	1	41.20	0	0.00	42.40	1	2,721	0.04%
2021/05/17	1	38.50	0	0.00	39.00	1	2,709	0.04%
2021/05/14	3	41.70	1	41.85	41.70	2	2,677	0.07%
2021/05/13	0	0.00	1	40.00	40.00	-1	2,662	-0.04%
2021/05/12	1	41.10	5	44.06	41.10	-4	2,689	-0.15%
2021/05/11	7	45.91	0	0.00	45.50	7	2,633	0.27%
2021/05/10	8	51.44	7	50.83	49.50	1	2,569	0.04%
2021/05/07	42	50.27	21	49.55	49.35	21	2,461	0.85%
2021/05/06	20	49.10	5	50.10	50.10	15	2,299	0.65%
2021/05/05	10	46.13	0	0.00	45.55	10	2,236	0.45%
2021/05/03	4	50.28	13	50.01	49.40	-9	2,211	-0.41%
2021/04/29	27	50.80	53	50.55	51.10	-26	2,193	-1.19%
2021/04/28	32	51.45	6	51.10	51.30	26	2,155	1.21%
2021/04/27	5	50.80	3	50.33	50.20	2	2,107	0.09%
2021/04/26	3	49.63	0	0.00	49.80	3	2,082	0.14%
2021/04/23	1	48.55	0	0.00	48.20	1	2,083	0.05%
2021/04/22	1	48.50	0	0.00	48.20	1	2,102	0.05%
2021/04/21	3	49.85	0	0.00	49.80	3	2,066	0.15%
2021/04/20	2	50.10	5	50.46	50.20	-3	2,056	-0.15%
2021/04/19	1	50.20	2.1	50.50	50.50	-1.1	2,043	-0.05%
2021/04/16	7	49.99	0	0.00	49.95	7	2,002	0.35%
2021/04/15	15	50.87	7	50.69	50.20	8	1,992	0.40%
2021/04/14	27	49.26	24	49.11	49.00	3	1,921	0.16%
2021/04/13	5	50.20	6	50.00	48.65	-1	1,913	-0.05%
2021/04/12	9	49.46	0	0.00	49.35	9	1,870	0.48%
2021/04/09	201	50.55	214	50.58	50.20	-13	1,857	-0.70%	大買/大賣/
2021/04/08	0	0.00	5.1	47.15	48.45	-5.1	1,754	-0.29%
2021/04/07	0	0.00	5	47.40	46.40	-5	1,705	-0.29%
2021/04/06	0	0.00	0.1	47.20	47.20	-0.1	1,721	0.00%
2021/04/01	0	0.00	5	46.70	46.90	-5	1,711	-0.29%
2021/03/29	0	0.00	1	45.10	45.15	-1	1,740	-0.06%
2021/03/24	1	43.80	0	0.00	43.60	1	1,817	0.06%
2021/03/23	2	43.80	1	44.30	43.40	1	1,839	0.05%
2021/03/22	0.1	44.10	0	0.00	44.10	0.1	1,843	0.00%
2021/03/19	6	44.58	0	0.00	44.55	6	1,863	0.32%
2021/03/18	2	45.80	0	0.00	45.75	2	1,869	0.11%
2021/03/16	1	46.10	1	46.30	46.10	0	2,023	0.00%
2021/03/15	11	46.15	2	46.25	46.40	9	2,089	0.43%
2021/03/11	1	45.70	1	45.60	45.70	0	2,227	0.00%
2021/03/08	1	47.10	0	0.00	46.00	1	2,498	0.04%
2021/03/04	2	46.53	1	45.40	45.25	1	2,594	0.04%
2021/03/03	5	46.01	16	45.99	46.40	-11	2,729	-0.40%
2021/03/02	0	0.00	2	44.60	43.80	-2	2,736	-0.07%
2021/02/26	8	43.94	2	45.20	43.85	6	3,021	0.20%
2021/02/25	0	0.00	1	44.70	44.55	-1	3,034	-0.03%
2021/02/24	2	44.20	3	44.40	44.40	-1	3,054	-0.03%
2021/02/23	10	45.30	2	45.70	45.35	8	3,069	0.26%
2021/02/22	3	44.88	2	45.20	45.40	1	3,128	0.03%
2021/02/19	0	0.00	1	44.30	44.40	-1	3,135	-0.03%
2021/02/18	5	43.55	0	0.00	44.10	5	3,181	0.16%
2021/02/17	1	42.55	2	43.55	43.85	-1	3,189	-0.03%
2021/02/04	0	0.00	4	42.25	42.40	-4	3,260	-0.12%
2021/02/03	5	41.29	0	0.00	41.35	5	3,354	0.15%
2021/02/02	0	0.00	2	42.40	42.50	-2	3,347	-0.06%
2021/02/01	2	41.80	0	0.00	41.65	2	3,400	0.06%
2021/01/26	2	44.73	0	0.00	44.40	2	3,649	0.05%
2021/01/22	0	0.00	2	43.30	43.90	-2	3,748	-0.05%
2021/01/19	3	45.37	2	45.48	45.10	1	4,195	0.02%
2021/01/18	0	0.00	1	44.50	45.50	-1	4,295	-0.02%
2021/01/14	12	46.73	1	46.80	46.85	11	4,713	0.23%
2021/01/12	2	47.10	0	0.00	46.80	2	4,802	0.04%
2021/01/11	0	0.00	2	48.35	48.30	-2	4,867	-0.04%
2021/01/07	1	48.15	0	0.00	47.80	1	5,141	0.02%
2021/01/06	3.1	46.79	2	47.15	46.85	1.1	5,382	0.02%
2021/01/05	5	48.80	1	49.35	48.75	4	5,540	0.07%
2021/01/04	6	48.84	0	0.00	49.00	6	5,917	0.10%
2020/12/31	2	48.90	2	49.40	49.70	0	5,941	0.00%
2020/12/30	1	49.05	0	0.00	49.30	1	6,023	0.02%
2020/12/25	0	0.00	1	49.80	49.80	-1	6,279	-0.02%
2020/12/23	0	0.00	6	49.62	50.40	-6	6,344	-0.09%
2020/12/22	6	48.60	3	49.20	48.45	3	6,478	0.05%
2020/12/21	0	0.00	3	49.35	50.00	-3	6,504	-0.05%
2020/12/18	1	51.40	0	0.00	50.50	1	6,545	0.02%
2020/12/17	1	50.20	0	0.00	50.20	1	6,592	0.02%
2020/12/16	3	51.40	3	51.00	51.10	0	6,690	0.00%
2020/12/11	2	52.95	1	52.30	52.40	1	6,811	0.01%
2020/12/10	1	56.00	1	56.00	53.90	0	6,857	0.00%
2020/12/09	4	54.78	10	54.70	54.60	-6	6,968	-0.09%
2020/12/08	105	54.79	108	54.91	55.00	-3	7,502	-0.04%	大買/大賣/
2020/12/04	5	53.16	1	52.80	52.60	4	7,674	0.05%
2020/12/03	2	54.00	0	0.00	53.70	2	7,727	0.03%
2020/12/02	9	55.46	10	55.66	53.90	-1	7,876	-0.01%
2020/12/01	1	53.50	1	54.30	53.60	0	7,773	0.00%
2020/11/30	1	54.60	3	53.83	53.30	-2	7,838	-0.03%
2020/11/27	12	53.63	10	53.30	52.90	2	7,803	0.03%
2020/11/26	4	53.15	11	52.75	52.60	-7	7,738	-0.09%
2020/11/25	7	52.70	5	52.56	52.00	2	7,863	0.03%
2020/11/20	6	50.58	4	50.40	50.30	2	7,700	0.03%
2020/11/19	8	51.38	10	51.23	51.00	-2	7,782	-0.03%
2020/11/16	2	48.75	0	0.00	48.70	2	7,968	0.03%
2020/11/12	1	49.35	3	48.28	48.40	-2	8,314	-0.02%
2020/11/11	9	49.13	5	49.36	49.05	4	8,505	0.05%
2020/11/10	1	51.00	0	0.00	50.60	1	8,463	0.01%
2020/11/09	1	51.20	16	51.80	51.80	-15	8,424	-0.18%
2020/11/06	10	51.61	3	52.30	51.10	7	8,394	0.08%
2020/11/05	10	51.82	9	52.03	51.40	1	8,393	0.01%
2020/11/04	6	51.20	1	50.80	50.50	5	8,302	0.06%
2020/11/03	11	51.07	7	51.44	51.30	4	8,301	0.05%
2020/11/02	2	51.10	0	0.00	50.10	2	8,341	0.02%
2020/10/30	2	50.60	3	51.00	50.80	-1	8,297	-0.01%
2020/10/29	7	51.39	21	51.00	51.60	-14	8,247	-0.17%
2020/10/28	46	53.67	49	54.09	52.10	-3	8,190	-0.04%
2020/10/27	26	53.20	26	53.20	51.80	0	7,870	0.00%
2020/10/26	6	52.52	16	52.13	52.50	-10	7,864	-0.13%
2020/10/23	142	52.73	138	52.91	53.00	4	7,845	0.05%	大買/大賣/
2020/10/22	6	49.67	5	49.50	50.30	1	7,533	0.01%
2020/10/21	1	51.10	3	50.53	50.40	-2	7,581	-0.03%
2020/10/20	0	0.00	1	50.20	50.70	-1	7,627	-0.01%
2020/10/19	5	50.80	6	50.52	50.30	-1	7,938	-0.01%
2020/10/16	4	50.68	2	49.80	50.40	2	8,004	0.02%
2020/10/15	14	51.17	26	50.61	51.60	-12	7,916	-0.15%
2020/10/14	87	51.88	62	52.25	51.00	25	7,792	0.32%
2020/10/13	36	49.70	48	49.16	49.35	-12	7,746	-0.15%
2020/10/12	80	50.42	81	50.37	50.80	-1	7,563	-0.01%
2020/10/07	7	46.82	3	46.55	46.45	4	7,260	0.06%
2020/10/06	7	45.19	4	46.11	46.30	3	7,224	0.04%
2020/10/05	13	43.78	9	44.27	45.00	4	7,176	0.06%
2020/09/29	0	0.00	1	43.10	41.75	-1	7,161	-0.01%
2020/09/28	0	0.00	1	42.50	42.60	-1	7,157	-0.01%
2020/09/25	15	43.17	21	43.18	41.90	-6	7,153	-0.08%
2020/09/24	16	43.98	0	0.00	43.45	16	6,989	0.23%
2020/09/23	10	44.12	8	44.23	44.15	2	6,934	0.03%
2020/09/22	13	44.92	10	44.73	44.60	3	6,907	0.04%
2020/09/21	25	46.16	29	46.23	46.05	-4	6,841	-0.06%
2020/09/18	1	45.40	3	45.42	44.90	-2	6,729	-0.03%
2020/09/17	3	45.60	0	0.00	45.05	3	6,685	0.04%
2020/09/16	4	44.61	6	44.68	45.00	-2	6,619	-0.03%
2020/09/15	5	44.59	8	44.47	44.40	-3	6,551	-0.05%
2020/09/14	6	44.85	4	44.76	44.85	2	6,452	0.03%
2020/09/11	75	46.26	92	46.91	46.65	-17	6,258	-0.27%
2020/09/10	25	44.68	19	44.82	44.90	6	5,723	0.10%
2020/09/09	3	42.80	4	41.85	42.65	-1	5,565	-0.02%
2020/09/08	7	41.69	6	41.85	42.20	1	5,537	0.02%
2020/09/07	16	43.08	16	43.07	42.05	0	5,442	0.00%
2020/09/04	5	41.20	5	40.62	40.60	0	5,261	0.00%
2020/09/03	22	42.23	35	41.03	41.15	-13	5,178	-0.25%
2020/09/02	53	40.24	26	40.03	40.65	27	5,047	0.53%
2020/09/01	2	40.95	10	39.80	39.65	-8	4,992	-0.16%
2020/08/31	6	40.49	9	40.42	40.80	-3	4,905	-0.06%
2020/08/28	22	38.50	20	38.52	38.70	2	4,688	0.04%
2020/08/27	14	38.95	20	38.72	38.75	-6	4,655	-0.13%
2020/08/26	1	38.00	3	38.10	38.05	-2	4,553	-0.04%
2020/08/25	7	38.92	4	38.83	38.00	3	4,514	0.07%
2020/08/24	7	38.50	10	38.55	38.40	-3	4,417	-0.07%
2020/08/21	15	37.66	3	36.92	37.55	12	4,316	0.28%
2020/08/20	6	37.46	21	36.45	35.90	-15	4,217	-0.36%
2020/08/19	8	38.89	1	39.05	38.20	7	4,097	0.17%
2020/08/18	106	39.01	99	38.79	39.05	7	3,997	0.18%	大買/
2020/08/17	3	36.50	11	37.80	38.30	-8	3,711	-0.22%
2020/08/14	9	34.98	14	34.81	34.85	-5	3,452	-0.14%
2020/08/13	2	33.95	1	34.85	33.75	1	3,379	0.03%
2020/08/12	0	0.00	18	33.99	34.40	-18	3,363	-0.54%
2020/08/11	3	34.55	6	34.55	34.25	-3	3,338	-0.09%
2020/08/10	6	35.20	2	34.90	35.10	4	3,314	0.12%
2020/08/07	5	34.93	8	35.46	35.00	-3	3,269	-0.09%
2020/08/06	22	35.33	2	34.95	35.75	20	3,213	0.62%
2020/08/05	3	34.07	1	33.95	33.95	2	3,113	0.06%
2020/08/03	2	34.13	9	34.14	33.80	-7	3,073	-0.23%
2020/07/31	8	34.03	0	0.00	33.60	8	3,042	0.26%
2020/07/30	9	35.03	9	34.75	33.85	0	3,059	0.00%
2020/07/29	4	34.24	6	34.72	34.75	-2	3,051	-0.07%
2020/07/28	1	33.65	2	33.93	33.30	-1	2,964	-0.03%
2020/07/27	2	34.73	2	33.90	32.95	0	2,874	0.00%
2020/07/24	48	36.29	87	36.04	36.60	-39	2,756	-1.42%
2020/07/23	149	36.94	117	36.45	36.25	32	2,645	1.21%	大買/大賣/
2020/07/22	18	35.86	20	36.36	36.60	-2	2,292	-0.09%
2020/07/21	2	33.03	4	33.18	33.30	-2	2,134	-0.09%
2020/07/20	1	31.55	14	32.01	32.70	-13	2,083	-0.62%
2020/07/17	35	33.01	34	33.34	32.00	1	2,019	0.05%
2020/07/16	4	31.48	5	31.35	31.65	-1	1,780	-0.06%
2020/07/15	14	31.86	13	31.65	31.00	1	1,749	0.06%
2020/07/14	0	0.00	2	30.30	30.20	-2	1,642	-0.12%
2020/07/13	10	32.03	10	31.00	31.10	0	1,613	0.00%
2020/07/10	19	30.68	14	30.26	31.55	5	1,556	0.32%
2020/07/09	48	30.92	41	30.96	30.55	7	1,451	0.48%
2020/07/07	6	29.36	0	0.00	29.55	6	1,309	0.46%
2020/07/06	1	28.45	0	0.00	29.15	1	1,274	0.08%
2020/07/03	1	28.35	1	28.35	28.35	0	1,236	0.00%
2020/07/01	12	28.90	2	28.73	28.55	10	1,225	0.82%
2020/06/30	0	0.00	10	28.10	27.95	-10	1,191	-0.84%
2020/06/17	11	29.50	15	29.12	28.75	-4	1,155	-0.35%
2020/06/16	7	28.45	2	28.60	29.00	5	1,101	0.45%
2020/06/15	11	27.91	3	27.92	27.80	8	1,033	0.77%
2020/06/12	0	0.00	2	26.35	26.45	-2	977	-0.20%
2020/06/11	21	27.22	2	27.20	26.80	19	981	1.94%
2020/06/10	1	26.70	0	26.50	26.50	1	968	0.10%
2020/06/05	0	0.00	2	26.90	26.85	-2	1,033	-0.19%
2020/06/04	2	26.10	0	0.00	26.10	2	1,040	0.19%
2020/05/27	1	25.20	0	0.00	25.80	1	1,072	0.09%
2020/05/25	1	25.10	0	0.00	25.10	1	1,093	0.09%
2020/05/22	1	26.40	1	25.55	25.50	0	1,091	0.00%
2020/05/21	3	26.47	0	0.00	26.50	3	1,090	0.28%
2020/05/15	0	0.00	5	25.90	25.90	-5	1,109	-0.45%
2020/05/13	0	0.00	1	27.50	27.45	-1	1,095	-0.09%
2020/05/06	4	28.45	2	27.98	28.10	2	1,231	0.16%
2020/05/05	0	0.00	1	27.90	28.45	-1	1,307	-0.08%
2020/05/04	2	26.05	0	0.00	26.00	2	1,256	0.16%
2020/03/25	0	0.00	2	23.80	23.60	-2	1,383	-0.14%
2020/03/16	2	24.25	0	0.00	24.20	2	1,413	0.14%
2020/03/13	1	24.80	0	0.00	25.40	1	1,393	0.07%
2020/03/10	0	0.00	1	29.65	30.25	-1	1,312	-0.08%
2020/03/02	0	0.00	4	29.55	29.60	-4	1,264	-0.32%
2020/02/21	2	30.20	4	30.10	29.75	-2	1,245	-0.16%
2020/02/18	0	0.00	0.1	30.60	30.55	-0.1	1,236	-0.01%
2020/02/14	0	0.00	1	31.35	31.00	-1	1,241	-0.08%
2020/02/13	1	30.80	10	30.90	30.80	-9	1,228	-0.73%
2020/02/12	23	31.91	11	31.49	31.40	12	1,204	1.00%
2020/02/11	2	31.58	3	31.87	31.35	-1	1,153	-0.09%
2020/02/10	1	31.90	3	32.00	31.90	-2	1,128	-0.18%
2020/02/07	1	31.20	3	31.40	31.35	-2	1,088	-0.18%
2020/02/05	2	30.00	0	0.00	30.05	2	920	0.22%
2020/01/20	10	29.95	5	30.00	30.35	5	785	0.64%
2020/01/17	1	29.45	5	29.58	29.30	-4	731	-0.55%
2020/01/16	1	28.40	0	0.00	28.70	1	698	0.14%
2020/01/13	0	0.00	5	29.55	28.80	-5	701	-0.71%
2020/01/02	0	0.00	0.3	28.95	29.00	-0.3	658	-0.04%
2019/12/31	4	29.35	0	0.00	29.10	4	653	0.61%
2019/12/27	11	28.81	4	28.85	28.80	7	634	1.10%
2019/12/26	6	28.80	0	0.00	28.80	6	631	0.95%
2019/12/25	0	0.00	13	29.03	29.00	-13	640	-2.03%
2019/12/23	1	29.75	0	0.00	29.35	1	632	0.16%
2019/12/11	0	0.00	10	29.70	29.10	-10	544	-1.84%
2019/12/05	2	27.83	0	0.00	27.60	2	518	0.39%
2019/12/03	0	0.00	1	27.75	28.25	-1	534	-0.19%
2019/11/27	0	0.00	1	28.60	28.70	-1	508	-0.20%
2019/11/14	0	0.00	9	26.49	26.65	-9	448	-2.01%
2019/11/13	0	0.00	6	26.20	26.15	-6	442	-1.36%
2019/11/11	0	0.00	3	25.70	25.55	-3	468	-0.64%
2019/10/29	0	0.00	5	25.20	25.20	-5	609	-0.82%
2019/10/24	1	24.80	0	0.00	24.80	1	684	0.15%
2019/10/04	0	0.00	1	25.85	25.70	-1	986	-0.10%
2019/09/27	0	0.00	1	26.05	25.85	-1	1,050	-0.10%
2019/09/18	0	0.00	7	24.95	24.80	-7	1,067	-0.66%
2019/08/23	1	23.05	0	0.00	23.05	1	1,564	0.06%
2019/08/19	1	22.70	0	0.00	22.70	1	1,542	0.06%
2019/08/08	15	23.35	0	0.00	23.40	15	1,502	1.00%
2019/07/31	6	25.30	0	0.00	25.50	6	1,394	0.43%
2019/07/30	12	26.15	2	26.85	25.90	10	1,371	0.73%
2019/07/29	2	27.00	0	0.00	26.85	2	1,326	0.15%
2019/07/25	0	0.00	2	27.40	27.40	-2	1,300	-0.15%
2019/07/24	2	27.90	0	0.00	27.50	2	1,286	0.16%
2019/07/18	5	27.70	0	0.00	27.65	5	1,142	0.44%
2019/07/10	0	0.00	17	26.95	26.40	-17	979	-1.73%
2019/07/09	20	27.06	3	27.05	27.05	17	973	1.75%
2019/07/05	0	0.00	1	27.15	27.00	-1	958	-0.10%
2019/07/04	4	26.90	8	27.03	26.85	-4	947	-0.42%
2019/06/28	3	26.50	3	26.40	25.55	0	888	0.00%
2019/06/26	0	0.00	4	25.90	25.55	-4	868	-0.46%
2019/06/24	0	0.00	2	26.00	26.10	-2	870	-0.23%
2019/06/21	4	25.90	1	25.65	25.75	3	861	0.35%
2019/06/20	4	26.35	0	0.00	26.30	4	851	0.47%
2019/06/19	1	26.55	0	0.00	26.55	1	852	0.12%
2019/06/18	14	26.64	13	26.73	26.45	1	840	0.12%
2019/06/13	0	0.00	7	26.75	27.10	-7	749	-0.93%
2019/06/12	8	27.24	14	27.24	27.00	-6	736	-0.82%
2019/06/11	10	26.86	4	26.88	26.85	6	686	0.87%
2019/06/10	0	0.00	5	27.21	27.35	-5	653	-0.77%
2019/06/06	0	0.00	3	27.00	27.00	-3	582	-0.51%
2019/06/05	3	25.15	6	25.20	25.90	-3	464	-0.65%
2019/05/28	0	0.00	6	23.98	23.40	-6	357	-1.68%
2019/05/20	0	0.00	5	23.03	22.90	-5	353	-1.42%
2019/05/17	0	0.00	1	22.75	22.45	-1	342	-0.29%
2019/05/13	0	0.00	4	21.68	21.65	-4	344	-1.16%
2019/05/10	0	0.00	1	21.20	21.15	-1	353	-0.28%
2019/05/03	2	21.68	0	0.00	21.60	2	420	0.48%
2019/05/02	0	0.00	2	21.50	21.55	-2	449	-0.44%
2019/04/30	2	20.70	0	0.00	20.90	2	485	0.41%
2019/04/23	2	21.40	2	21.35	21.40	0	478	0.00%
2019/04/22	2	21.60	0	0.00	21.60	2	473	0.42%
2019/04/17	7	21.93	0	0.00	21.90	7	465	1.50%
2019/04/16	2	22.30	0	0.00	22.10	2	456	0.44%
2019/04/15	2	22.50	0	0.00	22.50	2	452	0.44%
2019/04/03	10	23.50	0	0.00	23.60	10	436	2.29%
2019/03/19	1	23.00	1	23.30	23.30	0	390	0.00%
2019/03/18	1	23.10	1	23.25	23.25	0	383	0.00%
2019/01/23	1	21.10	1	21.00	21.00	0	290	0.00%
2019/01/21	0	19.25	0	0.00	19.30	0	227	0.00%
2018/11/19	0	0.00	3	18.90	18.90	-3	1,157	-0.26%
2018/10/31	0	0.00	3	17.95	17.85	-3	1,218	-0.25%
2018/10/25	3	17.30	0	0.00	17.05	3	1,220	0.25%
2018/10/05	2	22.50	1	23.90	22.50	1	1,139	0.09%
2018/10/03	0	0.00	18	23.90	23.80	-18	1,100	-1.64%
2018/09/28	2	23.35	0	0.00	23.25	2	973	0.21%
2018/09/21	1	24.45	0	0.00	24.35	1	817	0.12%
2018/09/19	11	24.36	24	24.34	25.20	-13	799	-1.63%
2018/09/18	0	0.00	1	24.50	24.50	-1	735	-0.14%
2018/09/12	2	22.58	0	0.00	22.00	2	624	0.32%
2018/09/11	1	22.50	0	0.00	22.30	1	596	0.17%
2018/06/29	2	23.95	2	23.30	23.00	0	4,224	0.00%
2018/06/27	3	23.40	0	0.00	23.55	3	4,753	0.06%
2018/06/25	0	0.00	6	22.10	21.90	-6	4,978	-0.12%
2018/06/22	0	0.00	3	22.40	22.30	-3	5,091	-0.06%
2018/06/19	3	23.25	3	23.40	22.65	0	5,079	0.00%
2018/06/13	18	23.69	15	23.74	23.10	3	5,007	0.06%
2018/06/11	0	0.00	1	22.65	22.80	-1	4,911	-0.02%
2018/06/05	1	22.75	0	0.00	22.40	1	4,898	0.02%
2018/05/18	0	0.00	1	24.25	23.80	-1	4,807	-0.02%
2018/05/14	1	24.30	1	24.60	24.35	0	4,744	0.00%
2018/05/11	10	24.99	9	24.95	24.65	1	4,736	0.02%
2018/05/09	8	25.21	7	25.33	24.80	1	4,674	0.02%
2018/05/04	0	0.00	1	24.55	24.70	-1	4,565	-0.02%
2018/05/03	2	24.95	0	0.00	24.95	2	4,544	0.04%
2018/05/02	16	25.73	1	26.35	24.30	15	4,481	0.33%
2018/04/30	1	27.85	0	0.00	26.85	1	4,346	0.02%
2018/04/26	1	29.60	2	26.35	26.60	-1	4,166	-0.02%
2018/04/25	2	29.15	1	28.55	29.10	1	3,994	0.03%
2018/04/24	0	0.00	3	28.05	27.55	-3	3,885	-0.08%
2018/04/23	29	29.99	24	29.45	29.10	5	3,793	0.13%
2018/04/20	16	29.40	31	29.23	29.10	-15	3,688	-0.41%
2018/04/19	0	0.00	2	28.00	27.50	-2	3,280	-0.06%
2018/04/18	2	25.80	0	0.00	26.40	2	3,153	0.06%
2018/04/17	0	0.00	1	25.85	25.30	-1	3,110	-0.03%
2018/04/16	6	25.95	6	26.11	26.20	0	3,050	0.00%
2018/04/12	15	26.06	0	0.00	25.90	15	2,973	0.50%
2018/04/11	1	26.90	0	0.00	27.20	1	2,905	0.03%
2018/04/10	10	30.53	13	30.24	28.35	-3	2,720	-0.11%
2018/04/09	14	30.44	17	30.72	31.45	-3	2,444	-0.12%
2018/04/03	10	27.60	14	26.73	28.60	-4	2,245	-0.18%
2018/04/02	25	26.27	36	26.04	26.00	-11	2,049	-0.54%
2018/03/31	23	26.04	2	26.50	25.85	21	1,987	1.06%
2018/03/30	27	27.06	2	27.10	26.15	25	1,867	1.34%
2018/03/29	1	25.35	0	0.00	25.40	1	1,408	0.07%
2018/03/28	2	23.85	3	23.53	23.10	-1	1,224	-0.08%
2018/03/09	0	0.00	1	20.95	21.00	-1	952	-0.11%
2018/02/27	1	21.20	0	0.00	21.20	1	1,110	0.09%
2018/02/23	0	0.00	1	21.20	21.20	-1	1,111	-0.09%
2018/02/22	1	21.30	0	0.00	21.25	1	1,124	0.09%
2018/02/06	0	0.00	5	20.15	19.90	-5	1,141	-0.44%
2018/01/17	0	0.00	10	22.18	22.45	-10	1,194	-0.84%
2018/01/16	12	23.04	5.9	22.91	22.30	6.1	1,182	0.52%
2018/01/08	5	22.14	0	0.00	22.10	5	1,029	0.49%