華城 (1519)-元大-文心興安券商分點個股進出

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
915
漲跌
▼40
漲幅
-4.19%
成交量
13,337張
產業
上市電機機械類股
611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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	14.1	956.17	19.5	938.01	915.00	-5.4	9,306	-0.06%
2024/04/18	12	960.34	8.1	961.81	955.00	3.9	9,456	0.04%
2024/04/17	5	919.62	6.1	934.49	950.00	-1.1	9,597	-0.01%
2024/04/16	11	884.24	8	873.25	864.00	3	9,707	0.03%
2024/04/15	26.2	919.37	17	908.68	876.00	9.2	9,834	0.09%
2024/04/12	5	910.01	21	922.86	946.00	-16	9,802	-0.16%
2024/04/11	8	890.40	7.1	885.60	860.00	0.9	9,877	0.01%
2024/04/10	7.5	858.63	7	872.62	857.00	0.5	10,154	0.00%
2024/04/09	6	833.69	22	851.18	853.00	-16	10,284	-0.16%
2024/04/08	22	841.50	16.2	803.12	776.00	5.8	10,564	0.06%
2024/04/03	0	812.00	0.2	785.00	816.00	-0.2	11,029	0.00%
2024/04/02	0	0.00	0	781.25	792.00	0	11,324	0.00%
2024/04/01	0	740.00	0	722.00	740.00	0	11,455	0.00%
2024/03/29	0	0.00	0	682.00	683.00	0	11,702	0.00%
2024/03/28	0.1	675.01	0	0.00	670.00	0.1	11,892	0.00%
2024/03/27	0.1	743.84	0	0.00	710.00	0.1	11,970	0.00%
2024/03/26	8.2	800.17	0	788.00	788.00	8.2	12,056	0.07%
2024/03/25	0	0.00	0	761.00	785.00	0	12,171	0.00%
2024/03/22	0	709.00	0	0.00	714.00	0	12,314	0.00%
2024/03/21	0	0.00	0	690.00	700.00	0	12,475	0.00%
2024/03/19	0	0.00	1	662.00	660.00	-1	12,960	-0.01%
2024/03/18	27	669.82	20.1	681.47	694.00	6.9	13,261	0.05%
2024/03/15	28.1	664.58	28.1	667.29	665.00	-0.1	13,324	0.00%
2024/03/14	26.1	601.54	25.1	625.18	634.00	0.9	13,287	0.01%
2024/03/13	6	555.21	16.6	561.49	577.00	-10.5	13,228	-0.08%
2024/03/12	11.1	535.49	1	543.00	525.00	10.1	13,474	0.07%
2024/03/11	0	514.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	0.1	511.46	0	535.00	502.00	0.1	14,309	0.00%
2024/03/07	0	0.00	0	563.00	541.00	0	14,648	0.00%
2024/03/06	2	543.20	0.1	557.04	555.00	2	14,931	0.01%
2024/03/05	0	0.00	1	535.07	549.00	-1	15,117	-0.01%
2024/03/04	1.2	529.10	0.1	535.40	528.00	1.1	15,173	0.01%
2024/03/01	0.1	530.17	0	535.00	538.00	0.1	15,309	0.00%
2024/02/29	4	538.66	2	539.00	538.00	2	15,599	0.01%
2024/02/27	0.1	529.21	0	530.00	528.00	0.1	15,849	0.00%
2024/02/26	1.2	556.57	1.1	549.90	538.00	0.1	15,920	0.00%
2024/02/23	11.1	541.58	21	561.29	560.00	-9.9	15,963	-0.06%
2024/02/22	6	517.34	7	518.29	517.00	-1	15,798	-0.01%
2024/02/21	12	512.25	14.1	517.08	507.00	-2	15,728	-0.01%
2024/02/20	5	505.07	4	509.00	502.00	1	15,754	0.01%
2024/02/19	9	515.22	8	517.50	502.00	1	15,843	0.01%
2024/02/16	11.1	501.85	8	491.19	503.00	3.1	15,945	0.02%
2024/02/15	4.1	502.06	4.1	508.01	496.00	0	15,911	0.00%
2024/02/05	7	498.14	8.1	501.90	492.00	-1.1	15,905	-0.01%
2024/02/02	21	501.95	12.1	496.98	488.50	8.9	15,787	0.06%
2024/02/01	37	459.86	37.1	467.50	488.00	-0.1	15,625	0.00%
2024/01/31	25	440.69	24.2	440.34	444.00	0.9	15,346	0.01%
2024/01/30	2.1	402.50	6.3	414.12	420.00	-4.2	15,277	-0.03%
2024/01/29	16	391.19	28.3	391.66	395.50	-12.3	15,176	-0.08%
2024/01/26	3	373.85	3	378.17	380.50	0	15,110	0.00%
2024/01/25	11.1	384.82	3	384.82	380.50	8.1	15,092	0.05%
2024/01/24	11	391.00	8.3	392.04	392.00	2.7	15,113	0.02%
2024/01/23	25	384.90	26.2	385.40	385.00	-1.2	15,081	-0.01%
2024/01/22	10	365.05	14	365.61	371.00	-4	14,889	-0.03%
2024/01/19	15	359.60	13	356.89	354.50	2	14,857	0.01%
2024/01/18	30	366.95	31	365.52	360.00	-1	14,806	-0.01%
2024/01/17	23.1	369.06	19	371.29	367.00	4.1	14,731	0.03%
2024/01/16	16.1	369.83	14	371.64	371.00	2.1	14,678	0.01%
2024/01/15	40.3	383.61	39.1	384.32	376.50	1.2	14,597	0.01%
2024/01/12	38.1	364.49	42.1	367.31	370.00	-3.9	14,128	-0.03%
2024/01/11	45	361.82	47	359.16	352.50	-2	13,859	-0.01%
2024/01/10	30	362.55	30.2	363.24	367.00	-0.2	13,575	0.00%
2024/01/09	39.2	351.58	52.4	352.53	362.00	-13.2	13,419	-0.10%
2024/01/08	25.2	338.79	23.1	341.78	343.50	2.1	13,166	0.02%
2024/01/05	14	333.25	12	332.71	334.00	2	13,086	0.02%
2024/01/04	67.2	338.17	69	336.25	331.50	-1.8	13,130	-0.01%
2024/01/03	21	341.76	13	340.50	339.50	8	12,941	0.06%
2024/01/02	27	338.63	24.5	338.80	342.00	2.5	12,972	0.02%
2023/12/29	36.3	330.47	34	325.52	327.00	2.3	12,959	0.02%
2023/12/28	9	336.06	14.1	343.04	348.00	-5.1	12,540	-0.04%
2023/12/27	11	319.14	13.1	319.41	316.50	-2.1	12,407	-0.02%
2023/12/26	9.4	323.81	13	333.23	315.00	-3.6	12,443	-0.03%
2023/12/25	30	333.82	22.1	334.41	333.50	8	12,426	0.06%
2023/12/22	4	321.13	3	323.98	321.00	1	12,567	0.01%
2023/12/21	1.1	322.63	1	325.00	318.50	0.1	12,690	0.00%
2023/12/20	5	331.90	3	332.66	329.00	2	12,710	0.02%
2023/12/19	1	343.32	6	335.25	332.50	-5	12,698	-0.04%
2023/12/18	3	344.15	2	349.75	340.00	1	12,706	0.01%
2023/12/15	19	360.42	11	354.73	347.50	8	12,695	0.06%
2023/12/14	5	354.60	6	356.17	355.00	-1	12,522	-0.01%
2023/12/13	20	361.10	21	362.62	355.50	-1	12,405	-0.01%
2023/12/12	18	350.36	17.1	352.01	356.00	0.9	12,247	0.01%
2023/12/11	19.1	348.74	12	337.21	339.00	7.1	12,126	0.06%
2023/12/08	7	362.29	8.2	365.76	367.00	-1.2	11,943	-0.01%
2023/12/07	31	363.24	32.1	362.86	360.50	-1	11,751	-0.01%
2023/12/06	25	343.34	23	342.11	345.00	2	11,318	0.02%
2023/12/05	25	320.93	25.1	323.71	340.00	-0.1	10,842	0.00%
2023/12/04	9.1	298.33	10	298.60	309.50	-0.9	10,334	-0.01%
2023/12/01	15	291.06	17.1	290.76	285.00	-2	10,050	-0.02%
2023/11/30	6	278.25	11	280.82	280.00	-5	9,890	-0.05%
2023/11/29	4	272.38	40	271.80	274.50	-36	9,933	-0.36%
2023/11/28	2	269.05	4.1	272.49	275.50	-2.1	10,156	-0.02%
2023/11/27	10	269.95	8.1	271.67	266.50	1.9	10,131	0.02%
2023/11/24	23	267.94	31.1	268.74	275.00	-8.1	9,994	-0.08%
2023/11/23	4	255.37	3.1	258.40	252.50	0.9	9,949	0.01%
2023/11/22	5.1	257.77	3	259.16	256.00	2.1	10,050	0.02%
2023/11/21	5	264.40	6	264.25	262.00	-1	10,180	-0.01%
2023/11/20	10	266.50	3.1	271.60	263.50	6.9	10,417	0.07%
2023/11/17	10	280.95	10.2	279.41	273.00	-0.2	10,720	0.00%
2023/11/16	12	273.84	10.9	275.80	280.00	1.1	10,852	0.01%
2023/11/15	33.2	274.46	35.1	276.46	275.50	-1.9	10,892	-0.02%
2023/11/14	8	253.19	23	253.41	258.50	-15	10,845	-0.14%
2023/11/13	22	245.00	24	243.96	247.50	-2	10,839	-0.02%
2023/11/10	6	235.43	5	235.20	237.50	1	10,923	0.01%
2023/11/09	20	238.30	23	237.67	234.50	-3	10,959	-0.03%
2023/11/08	14	242.00	11	241.00	242.00	3	10,935	0.03%
2023/11/07	27	246.36	18	246.33	242.00	9	10,964	0.08%
2023/11/06	9	239.72	4	237.00	241.00	5	10,911	0.05%
2023/11/03	11	229.09	12	227.84	225.00	-1	10,967	-0.01%
2023/11/02	8	225.55	4	224.52	224.50	4	10,967	0.04%
2023/11/01	8	220.43	13	221.00	224.00	-5	10,955	-0.05%
2023/10/31	0.6	229.04	0	0.00	224.00	0.6	10,889	0.01%
2023/10/30	5.1	247.84	6	245.33	244.00	-0.9	10,858	-0.01%
2023/10/27	5	255.40	5	251.80	251.00	0	11,053	0.00%
2023/10/26	11.1	260.28	7	262.01	262.00	4.1	10,964	0.04%
2023/10/25	3.3	263.82	1	262.00	260.50	2.3	10,877	0.02%
2023/10/24	3	272.17	2	272.19	264.50	1	10,767	0.01%
2023/10/23	5	277.05	10.1	274.13	276.00	-5.1	10,637	-0.05%
2023/10/20	0	265.00	1	256.50	263.00	-1	10,519	-0.01%
2023/10/19	11.1	265.42	6	263.75	260.50	5.1	10,436	0.05%
2023/10/18	3.2	275.13	4	277.86	270.00	-0.8	10,358	-0.01%
2023/10/17	5	284.78	5.1	290.70	282.00	-0.1	10,301	0.00%
2023/10/16	2	283.76	3.1	286.36	286.50	-1	10,209	-0.01%
2023/10/13	3	279.84	4	280.13	279.00	-1	10,184	-0.01%
2023/10/12	11.1	279.70	11	281.58	282.00	0.1	10,510	0.00%
2023/10/11	18	301.10	14.1	294.60	291.50	3.9	10,446	0.04%
2023/10/06	14	294.19	19	297.79	300.50	-5	10,317	-0.05%
2023/10/05	35	283.15	41.1	287.16	287.00	-6	10,182	-0.06%
2023/10/04	7	266.89	7.1	267.75	271.50	0	9,949	0.00%
2023/10/03	12	263.54	12.1	264.07	264.50	-0.1	9,877	0.00%
2023/10/02	9	268.78	1.1	266.73	261.00	7.9	9,718	0.08%
2023/09/28	23	265.57	38.2	265.69	271.00	-15.2	9,563	-0.16%
2023/09/27	37.8	260.38	29.1	261.37	265.00	8.7	9,350	0.09%
2023/09/26	6	253.58	3.2	253.58	251.50	2.8	9,032	0.03%
2023/09/25	3	236.85	2	236.50	237.00	1	8,848	0.01%
2023/09/22	3.1	237.05	3	238.50	236.00	0.1	8,783	0.00%
2023/09/21	5	243.40	5	244.40	244.50	0	8,758	0.00%
2023/09/20	3.1	242.49	3.1	238.66	248.00	0	8,738	0.00%
2023/09/19	8.2	238.14	10	242.10	237.50	-1.8	8,858	-0.02%
2023/09/18	2.1	247.48	2	249.50	246.50	0.1	8,894	0.00%
2023/09/15	3	258.82	3.2	258.72	257.50	-0.2	8,950	0.00%
2023/09/14	4.2	263.92	3	258.00	258.00	1.2	9,015	0.01%
2023/09/13	3	271.82	1	266.00	266.00	2	9,182	0.02%
2023/09/12	4	281.50	2	269.55	283.00	2	9,729	0.02%
2023/09/11	4.1	284.48	1.1	283.62	277.50	3.1	9,959	0.03%
2023/09/08	0	0.00	2.2	295.15	293.00	-2.2	10,021	-0.02%
2023/09/07	0	288.00	1	290.50	290.50	-1	10,082	-0.01%
2023/09/06	1	288.03	2.1	294.66	290.00	-1.1	10,299	-0.01%
2023/09/05	5	292.29	2	289.49	289.00	3	10,371	0.03%
2023/09/04	9	304.10	10	301.60	300.00	-1	10,417	-0.01%
2023/09/01	20	312.92	22	302.77	292.50	-2	10,454	-0.02%
2023/08/31	13	294.23	12.1	293.39	299.50	0.9	10,427	0.01%
2023/08/30	4	291.38	4	292.38	293.00	0	11,197	0.00%
2023/08/29	9	283.89	7	287.57	289.00	2	11,426	0.02%
2023/08/28	9.1	281.77	10	277.75	275.00	-0.9	11,457	-0.01%
2023/08/25	30	284.02	19.8	284.16	286.50	10.2	11,690	0.09%
2023/08/24	37.1	283.57	40	285.54	280.50	-2.9	11,751	-0.02%
2023/08/23	46	283.52	17	274.70	276.50	29	11,892	0.24%
2023/08/22	7	265.73	9	265.96	276.50	-2	11,782	-0.02%
2023/08/21	4	242.88	48.1	250.81	251.50	-44.1	11,843	-0.37%
2023/08/18	11	238.12	10	235.65	229.00	1	11,991	0.01%
2023/08/17	8	229.40	7	235.21	236.00	1	12,409	0.01%
2023/08/16	5	215.90	10.1	217.84	220.50	-5.1	12,760	-0.04%
2023/08/15	4	202.75	4.7	204.50	211.50	-0.7	13,520	0.00%
2023/08/14	2.2	195.47	4	200.29	192.50	-1.8	13,995	-0.01%
2023/08/11	0	0.00	0	211.00	211.50	0	14,177	0.00%
2023/08/10	9.1	218.51	6	207.34	208.50	3	14,810	0.02%
2023/08/09	6.2	220.02	7	223.21	224.00	-0.8	15,071	-0.01%
2023/08/08	1	214.00	1	219.99	215.00	0	15,351	0.00%
2023/08/07	0	0.00	2	209.25	210.00	-2	15,491	-0.01%
2023/08/04	1	216.00	3	213.17	213.00	-2	15,662	-0.01%
2023/08/02	2	210.00	2.1	212.89	204.50	-0.1	16,601	0.00%
2023/08/01	6	217.25	2	224.34	215.50	4	16,927	0.02%
2023/07/31	0	239.00	0	0.00	239.00	0	16,830	0.00%
2023/07/28	0	0.00	0	226.00	229.00	0	17,038	0.00%
2023/07/27	0	225.00	8.5	214.33	225.00	-8.4	17,452	-0.05%
2023/07/24	0.1	207.00	0	203.00	202.50	0.1	18,317	0.00%
2023/07/21	1	215.00	0	0.00	216.00	1	18,531	0.01%
2023/07/20	0	0.00	1	200.00	207.00	-1	18,924	-0.01%
2023/07/19	0	0.00	1	195.97	194.50	-1	19,270	-0.01%
2023/07/18	0	0.00	1	211.82	205.00	-1	19,478	-0.01%
2023/07/17	12.3	215.84	12	218.04	217.50	0.3	19,696	0.00%
2023/07/14	5	195.10	7	198.86	200.00	-2	19,571	-0.01%
2023/07/13	0	0.00	5	181.50	182.00	-5	19,921	-0.03%
2023/07/12	6.1	170.47	4.1	176.03	179.50	2.1	20,297	0.01%
2023/07/11	3	165.50	8.2	166.11	166.00	-5.2	20,490	-0.03%
2023/07/10	2	159.50	2.2	159.05	160.50	-0.2	21,069	0.00%
2023/07/07	0	0.00	1	149.00	149.50	-1	21,127	0.00%
2023/07/06	1	150.00	0	0.00	149.50	1	21,463	0.00%
2023/07/05	0	0.00	2	146.50	146.00	-2	21,794	-0.01%
2023/07/04	2.4	150.42	0.1	150.00	149.00	2.3	22,408	0.01%
2023/07/03	1.2	146.11	0	146.50	149.00	1.1	22,625	0.01%
2023/06/30	4	146.75	2.1	147.53	147.50	1.9	22,645	0.01%
2023/06/29	1	151.00	4	153.75	153.50	-3	22,638	-0.01%
2023/06/28	4.2	154.56	2	152.50	150.50	2.2	22,599	0.01%
2023/06/27	8	160.50	8	155.93	154.00	0	22,552	0.00%
2023/06/26	2.1	163.80	1	165.95	162.50	1	22,389	0.00%
2023/06/21	6.1	163.01	14.1	164.35	163.50	-8	22,342	-0.04%
2023/06/20	16.2	162.67	15	161.93	162.00	1.2	22,277	0.01%
2023/06/19	21.1	165.34	19.1	165.29	161.00	2	22,196	0.01%
2023/06/16	47	164.47	51.1	166.07	165.50	-4.1	22,158	-0.02%
2023/06/15	11.1	152.83	17	153.15	157.00	-5.9	21,752	-0.03%
2023/06/14	5	148.50	4	149.37	146.00	1	21,479	0.00%
2023/06/13	2.1	147.92	3.1	147.33	146.50	-1	21,487	0.00%
2023/06/12	19.1	145.23	19	146.24	147.50	0.1	21,458	0.00%
2023/06/09	4	152.88	6.2	153.10	153.50	-2.2	21,336	-0.01%
2023/06/08	9	154.17	11.1	153.45	151.50	-2.1	21,375	-0.01%
2023/06/07	10	153.05	17	152.97	155.00	-7	21,519	-0.03%
2023/06/06	13	153.08	9.2	153.75	153.00	3.8	21,748	0.02%
2023/06/05	71.2	162.82	47	162.38	156.00	24.2	22,003	0.11%
2023/06/02	18	153.67	35	153.86	158.00	-17	21,575	-0.08%
2023/06/01	19.2	145.32	9.1	144.79	144.00	10.2	21,395	0.05%
2023/05/31	14.2	142.21	13	143.77	145.00	1.2	21,260	0.01%
2023/05/30	14.1	139.46	22	139.64	141.00	-8	20,917	-0.04%
2023/05/29	19.1	141.24	23	143.54	141.00	-3.9	20,759	-0.02%
2023/05/26	14.1	137.42	11	136.73	135.50	3.1	20,465	0.01%
2023/05/25	32	141.36	23	142.67	141.00	9	20,375	0.04%
2023/05/24	19.1	136.66	20	137.45	139.00	-0.9	20,944	0.00%
2023/05/23	64	130.02	23	133.07	137.00	41	21,081	0.19%
2023/05/22	47	128.28	44	128.02	128.50	3	20,821	0.01%
2023/05/19	58	121.46	41.1	121.54	123.50	16.9	20,484	0.08%
2023/05/18	12	114.29	69.3	116.58	117.50	-57.3	19,659	-0.29%
2023/05/17	8	108.31	11	108.64	107.00	-3	19,385	-0.02%
2023/05/16	23	107.20	23	107.54	109.50	0	19,125	0.00%
2023/05/15	16	104.50	15.1	104.77	105.00	0.9	18,444	0.01%
2023/05/12	14.3	98.51	15.2	96.05	101.50	-0.9	18,028	0.00%
2023/05/11	14.3	98.51	15.2	96.05	95.40	-0.9	17,657	0.00%
2023/05/10	12.1	99.86	17	99.97	98.90	-5	17,423	-0.03%
2023/05/09	102.4	110.12	41.1	108.49	103.00	61.3	17,153	0.36%	大買/
2023/05/08	32	102.19	87.4	106.02	109.00	-55.4	16,130	-0.34%
2023/05/05	6.3	98.91	4.2	99.10	99.10	2.1	15,714	0.01%
2023/05/04	9	99.01	4	99.43	99.30	5	15,651	0.03%
2023/05/03	13.3	98.87	6.1	98.76	97.40	7.2	15,618	0.05%
2023/05/02	11.1	99.86	16.4	99.31	103.50	-5.2	15,474	-0.03%
2023/04/28	8	94.74	16	94.89	94.90	-8	15,106	-0.05%
2023/04/27	10.1	90.74	9	91.10	92.60	1.1	15,100	0.01%
2023/04/26	8	92.69	10	92.23	92.30	-2	14,970	-0.01%
2023/04/25	11.2	94.96	7	92.45	93.70	4.2	14,800	0.03%
2023/04/24	12.1	98.79	11.4	98.56	98.80	0.7	14,460	0.01%
2023/04/21	4	95.78	3.1	94.62	95.40	0.9	14,258	0.01%
2023/04/20	6	98.87	10	98.95	97.10	-4	14,161	-0.03%
2023/04/19	17.1	98.29	9	98.33	99.00	8.1	14,099	0.06%
2023/04/18	15	99.09	20.7	100.23	97.90	-5.7	14,320	-0.04%
2023/04/17	21.1	98.00	18.3	97.69	97.10	2.7	14,921	0.02%
2023/04/14	12.4	97.03	6	96.27	94.70	6.4	15,018	0.04%
2023/04/13	76.2	97.88	29	97.76	95.00	47.2	15,106	0.31%
2023/04/12	0	0.00	2	96.80	96.80	-2	14,531	-0.01%
2023/04/11	17	86.13	18	87.13	88.00	-1	14,422	-0.01%
2023/04/10	10	80.78	12	80.81	80.00	-2	14,136	-0.01%
2023/04/07	14	77.53	42.2	79.38	78.90	-28.1	13,888	-0.20%
2023/04/06	6.1	72.36	12.3	73.40	73.40	-6.2	13,320	-0.05%
2023/03/31	1.2	69.73	1.1	69.41	69.30	0.1	13,138	0.00%
2023/03/30	1	69.60	3	70.30	70.10	-2	13,147	-0.02%
2023/03/29	0	0.00	1	69.50	69.50	-1	13,175	-0.01%
2023/03/28	6	68.77	1	68.50	69.00	5	13,250	0.04%
2023/03/27	5.1	69.78	1	70.10	69.20	4.1	13,199	0.03%
2023/03/24	9.1	71.54	15.1	71.43	71.60	-6	13,146	-0.05%
2023/03/23	10	70.72	6.1	70.41	71.10	3.9	13,169	0.03%
2023/03/22	4.1	70.86	2.3	70.32	70.30	1.8	13,179	0.01%
2023/03/21	4.2	72.04	8.1	72.59	71.20	-4	13,105	-0.03%
2023/03/20	1.3	67.80	2.6	68.90	72.00	-1.2	12,850	-0.01%
2023/03/17	2.1	67.07	14	66.44	66.70	-11.9	12,670	-0.09%
2023/03/16	5.1	66.74	2.1	66.20	66.20	3	12,877	0.02%
2023/03/15	2.1	67.63	3	68.07	67.40	-0.9	13,338	-0.01%
2023/03/14	15.1	67.93	13	67.71	66.80	2.1	13,476	0.02%
2023/03/13	4.3	67.87	6	67.55	67.00	-1.8	13,395	-0.01%
2023/03/10	19.1	71.54	11.1	70.87	70.00	8	13,319	0.06%
2023/03/09	11	74.27	12.1	74.39	75.50	-1	13,009	-0.01%
2023/03/08	51.2	72.12	26.1	71.81	72.70	25.1	12,513	0.20%
2023/03/07	11.1	68.01	18.1	69.22	68.90	-7	12,001	-0.06%
2023/03/06	6	65.45	9.3	65.43	65.60	-3.3	11,557	-0.03%
2023/03/03	15	63.63	4	63.25	63.00	11	11,394	0.10%
2023/03/01	2	62.20	2.1	63.17	63.50	-0.1	11,251	0.00%
2023/02/24	8.1	63.78	7	63.38	63.00	1	11,218	0.01%
2023/02/23	12.3	63.94	17.1	64.32	64.30	-4.8	11,108	-0.04%
2023/02/22	37.1	65.24	19	65.25	64.80	18.1	10,890	0.17%
2023/02/21	20.2	59.97	32.4	62.28	64.50	-12.2	9,936	-0.12%
2023/02/20	12.1	58.75	17.1	59.34	58.70	-5	9,340	-0.05%
2023/02/17	8.1	57.48	18.2	56.71	57.80	-10.2	8,918	-0.11%
2023/02/16	10.1	56.48	8	56.21	56.00	2.1	8,693	0.02%
2023/02/15	15.2	55.86	20	55.92	55.50	-4.9	8,537	-0.06%
2023/02/14	7	53.19	3	53.27	53.50	4	8,236	0.05%
2023/02/13	1	52.00	3	53.03	53.10	-2	8,187	-0.02%
2023/02/10	17	54.81	9	54.77	54.50	8	8,088	0.10%
2023/02/09	12	55.67	19	56.19	55.50	-7	8,006	-0.09%
2023/02/08	9	55.70	0	0.00	54.70	9	7,887	0.11%
2023/02/07	3	55.13	1	55.10	55.10	2	7,838	0.03%
2023/02/06	4	54.58	3	54.77	54.90	1	7,803	0.01%
2023/02/03	2.2	54.55	3	54.30	54.50	-0.8	7,776	-0.01%
2023/02/02	11	55.58	22	56.55	56.00	-11	7,691	-0.14%
2023/02/01	27	57.31	6	56.22	56.40	21	7,549	0.28%
2023/01/31	9.1	55.43	15	56.03	56.50	-5.9	7,360	-0.08%
2023/01/30	5	54.24	8	54.16	54.40	-3	7,096	-0.04%
2023/01/17	9	52.06	3	52.20	52.30	6	6,920	0.09%
2023/01/16	2	50.15	2	50.75	50.70	0	6,779	0.00%
2023/01/13	3	51.17	2	50.40	50.20	1	6,744	0.01%
2023/01/11	4	52.78	5	52.56	52.20	-1	6,691	-0.01%
2023/01/10	3	52.20	0	0.00	52.40	3	6,550	0.05%
2023/01/09	5	52.30	7	52.56	52.40	-2	6,462	-0.03%
2023/01/06	59	54.40	59.1	53.19	52.10	-0.1	6,331	0.00%
2023/01/05	70.1	58.23	58	58.09	56.90	12.1	5,863	0.21%
2023/01/04	13	54.35	17.2	55.29	57.60	-4.2	4,884	-0.08%
2023/01/03	7	50.34	5.3	51.38	52.40	1.7	4,383	0.04%
2022/12/30	28	49.61	25	48.47	48.30	3	3,991	0.08%
2022/12/29	1	48.50	1	48.80	49.30	0	3,947	0.00%
2022/12/28	0	49.55	1	48.75	48.75	-1	4,010	-0.02%
2022/12/27	3	49.22	1	49.10	49.10	2	4,007	0.05%
2022/12/26	1	48.55	1	49.25	49.50	0	3,948	0.00%
2022/12/23	2	48.13	2	48.43	48.90	0	3,954	0.00%
2022/12/22	1	48.40	1	47.90	47.90	0	4,034	0.00%
2022/12/21	1	47.40	2	48.48	48.05	-1	4,105	-0.02%
2022/12/20	4	48.18	4	48.46	47.35	0	4,102	0.00%
2022/12/19	0	0.00	5	48.15	47.80	-5	4,080	-0.12%
2022/12/16	0	0.00	1	49.30	49.20	-1	4,153	-0.02%
2022/12/15	5	48.80	3	48.97	48.90	2	4,340	0.05%
2022/12/14	1.1	49.24	0	0.00	49.25	1.1	4,679	0.02%
2022/12/09	1	49.25	1.1	49.47	48.80	-0.1	4,865	0.00%
2022/12/08	7	49.59	13.2	49.74	49.60	-6.2	4,771	-0.13%
2022/12/07	31.1	49.08	28.2	49.59	49.65	2.9	4,481	0.07%
2022/12/06	2	47.38	68	48.68	48.70	-66	3,873	-1.71%
2022/12/05	3.1	43.98	3	44.32	44.30	0.1	3,623	0.00%
2022/12/02	7	43.60	8.1	43.83	42.70	-1.1	3,578	-0.03%
2022/12/01	0	41.80	2	42.28	41.80	-2	3,472	-0.06%
2022/11/30	5	41.70	7	41.56	41.50	-2	3,485	-0.06%
2022/11/25	7	41.46	8	41.44	40.70	-1	3,661	-0.03%
2022/11/23	2	40.55	1	41.15	39.95	1	3,712	0.03%
2022/11/22	7	40.93	5	41.45	41.20	2	3,684	0.05%
2022/11/21	1	40.10	1	40.75	40.50	0	3,607	0.00%
2022/11/15	1	37.90	0	0.00	38.40	1	3,578	0.03%
2022/11/11	7	37.61	4	37.25	36.90	3	3,643	0.08%
2022/11/10	7	38.77	9	37.83	37.75	-2	3,711	-0.05%
2022/11/09	2	38.65	5	38.83	39.05	-3	3,727	-0.08%
2022/11/08	1.2	38.74	4.1	38.79	38.60	-2.9	3,726	-0.08%
2022/11/07	4.2	38.95	2	38.98	39.00	2.2	3,723	0.06%
2022/11/04	2.1	38.46	2.4	38.72	38.95	-0.4	3,764	-0.01%
2022/11/03	1	38.40	3	38.12	38.60	-2	3,813	-0.05%
2022/11/02	3	38.43	4	38.51	38.50	-1	3,806	-0.03%
2022/11/01	9	37.72	8	37.30	37.90	1	3,801	0.03%
2022/10/31	1	36.70	2	36.70	36.80	-1	3,790	-0.03%
2022/10/28	4	37.24	2	36.85	36.20	2	3,790	0.05%
2022/10/27	5	37.77	3	38.03	38.05	2	3,778	0.05%
2022/10/26	4	37.79	4	37.80	37.50	0	3,779	0.00%
2022/10/25	5	38.61	2	38.68	38.45	3	3,769	0.08%
2022/10/24	19	38.82	1	38.80	38.45	18	3,772	0.48%
2022/10/21	3	38.02	6	38.87	38.00	-3	3,779	-0.08%
2022/10/20	7	39.26	10	39.24	39.00	-3	3,746	-0.08%
2022/10/19	4	40.95	7	40.78	40.65	-3	3,718	-0.08%
2022/10/18	1	41.05	4	41.20	41.00	-3	3,724	-0.08%
2022/10/17	0	0.00	1	40.85	41.50	-1	3,704	-0.03%
2022/10/14	2	43.20	1.1	43.11	42.90	0.9	3,650	0.02%
2022/10/13	2	43.18	8	41.79	41.70	-6	3,584	-0.17%
2022/10/12	42	42.41	45	42.61	43.45	-3	3,536	-0.08%
2022/10/11	0	0.00	1	42.05	42.40	-1	3,429	-0.03%
2022/10/07	0.1	41.00	0	0.00	41.20	0.1	3,380	0.00%
2022/10/06	2	42.83	1.1	42.76	42.30	0.9	3,426	0.03%
2022/10/05	3.1	43.17	6.2	43.24	43.20	-3.1	3,386	-0.09%
2022/10/04	0	0.00	2	41.75	41.90	-2	3,296	-0.06%
2022/10/03	2	40.68	1.1	41.51	40.05	0.9	3,240	0.03%
2022/09/30	5	40.20	5	40.59	41.60	0	3,204	0.00%
2022/09/29	6	43.41	9	41.97	41.70	-3	3,138	-0.10%
2022/09/28	3.1	42.71	1	41.85	40.45	2.1	3,009	0.07%
2022/09/27	1	42.35	1	42.10	42.00	0	2,891	0.00%
2022/09/26	0.2	41.38	1	42.14	40.30	-0.8	2,822	-0.03%
2022/09/23	2	45.00	1.1	44.83	44.20	0.9	2,741	0.03%
2022/09/22	24	44.91	14.1	44.36	44.90	9.9	2,634	0.38%
2022/09/21	44	45.05	45.2	45.05	44.00	-1.2	2,393	-0.05%
2022/09/20	10.1	43.44	5.2	42.96	43.50	4.9	1,968	0.25%
2022/09/19	9.1	41.51	11	41.28	40.40	-1.9	1,755	-0.11%
2022/09/16	6	40.14	2	39.65	39.15	4	1,629	0.25%
2022/09/08	0	0.00	1	40.55	40.25	-1	1,554	-0.06%
2022/09/07	1	39.70	0	0.00	39.60	1	1,542	0.06%
2022/09/06	1	40.50	0	0.00	39.45	1	1,604	0.06%
2022/09/05	0.1	40.80	0	41.25	41.20	0.1	1,577	0.00%
2022/09/02	3	42.46	3.1	42.17	42.00	-0.1	1,529	0.00%
2022/09/01	0	0.00	0	39.60	39.55	0	1,390	0.00%
2022/08/31	0.1	40.50	2	40.30	40.70	-2	1,364	-0.14%
2022/08/30	1	40.90	1	39.95	39.55	0	1,303	0.00%
2022/08/25	1	39.75	1	39.20	39.20	0	1,232	0.00%
2022/08/19	2	39.65	1.1	38.79	38.70	0.9	1,157	0.08%
2022/08/18	0	0.00	12	39.64	39.30	-12	1,131	-1.06%
2022/08/17	12.1	39.79	6	40.18	39.00	6.1	1,067	0.57%
2022/08/16	1	37.90	2	38.68	38.70	-1	970	-0.10%
2022/08/15	0	0.00	1	36.95	36.95	-1	924	-0.11%
2022/08/12	1	35.95	0	0.00	36.15	1	921	0.11%
2022/08/11	20	36.87	22	35.93	36.30	-2	924	-0.22%
2022/08/10	5	38.75	6	37.78	38.10	-1	879	-0.11%
2022/08/09	1	36.30	1	36.30	36.45	0	823	0.00%
2022/08/08	2	35.60	1	35.60	36.10	1	825	0.12%
2022/08/03	0	0.00	1	36.05	36.05	-1	833	-0.12%
2022/08/02	0	0.00	1	36.75	37.00	-1	834	-0.12%
2022/08/01	2	37.60	2	37.80	37.60	0	848	0.00%
2022/07/28	0	0.00	2	37.80	37.75	-2	844	-0.24%
2022/07/26	5	37.64	1	36.50	36.50	4	834	0.48%
2022/07/25	2	37.83	0	0.00	38.60	2	819	0.24%
2022/07/20	4	37.41	2	36.85	36.85	2	869	0.23%
2022/07/19	1	37.55	0	0.00	37.50	1	874	0.11%
2022/07/18	0	0.00	0.1	37.15	37.05	-0.1	879	-0.01%
2022/07/15	0	37.60	2	37.30	37.20	-2	883	-0.22%
2022/07/14	4	36.70	1	37.00	37.00	3	911	0.33%
2022/07/13	0	0.00	2.6	36.03	36.10	-2.6	851	-0.30%
2022/07/12	1	34.50	1	34.85	34.85	0	851	0.00%
2022/07/11	2.1	35.67	0	0.00	35.55	2.1	876	0.23%
2022/07/06	1	34.20	0	0.00	33.70	1	913	0.11%
2022/07/05	1	34.95	0	0.00	35.00	1	940	0.11%
2022/07/01	2	35.90	8	35.08	33.80	-6	1,032	-0.58%
2022/06/28	6	36.10	6	36.32	35.15	0	1,199	0.00%
2022/06/27	0	0.00	0.1	35.50	35.50	-0.1	1,179	-0.01%
2022/06/24	2	35.10	2	35.38	35.60	0	1,177	0.00%
2022/06/22	0.1	33.00	0	0.00	33.20	0.1	1,166	0.01%
2022/06/21	0	34.15	0	0.00	33.60	0	1,186	0.00%
2022/06/20	1	33.05	7	33.20	32.55	-6	1,199	-0.50%
2022/06/17	11	33.66	0	0.00	33.90	11	1,213	0.91%
2022/06/16	3	34.82	3	34.80	34.20	0	1,273	0.00%
2022/06/15	14.6	37.52	29	36.52	35.00	-14.4	1,273	-1.13%
2022/06/14	7	34.24	0	0.00	34.40	7	1,237	0.57%
2022/06/09	6	36.31	0	0.00	36.15	6	1,471	0.41%
2022/06/02	0	0.00	1	35.85	35.90	-1	1,501	-0.07%
2022/06/01	0	0.00	0.1	36.50	36.10	-0.1	1,511	-0.01%
2022/05/31	0	0.00	0.1	36.15	36.15	-0.1	1,515	0.00%
2022/05/26	1	35.40	0	0.00	35.20	1	1,528	0.07%
2022/05/24	0	0.00	0.1	34.55	34.55	-0.1	1,540	-0.01%
2022/05/23	0.1	35.60	0	0.00	35.20	0.1	1,543	0.00%
2022/05/20	0.1	35.10	7	35.21	35.10	-6.9	1,551	-0.45%
2022/05/19	0	0.00	21.1	34.00	34.60	-21.1	1,549	-1.36%
2022/05/18	1.1	34.72	0	0.00	35.15	1.1	1,545	0.07%
2022/05/17	7.1	34.59	0	0.00	34.55	7.1	1,545	0.46%
2022/05/16	5	34.78	0	0.00	34.35	5	1,548	0.32%
2022/05/13	20	34.86	0	0.00	34.50	20	1,557	1.28%
2022/05/11	0	0.00	30	34.82	34.80	-30	1,553	-1.93%
2022/05/09	2	35.53	0	0.00	35.40	2	1,556	0.13%
2022/05/05	10	38.44	0.2	38.50	38.40	9.8	1,555	0.63%
2022/05/04	20	38.46	0	0.00	38.00	20	1,553	1.29%
2022/05/03	0	39.10	0	0.00	38.50	0	1,552	0.00%
2022/04/29	0	0.00	10	38.22	38.30	-10	1,573	-0.64%
2022/04/28	10	38.40	0	0.00	38.40	10	1,574	0.64%
2022/04/26	14	40.72	13	40.29	40.20	1	1,584	0.06%
2022/04/22	2	40.05	0	0.00	40.00	2	1,724	0.12%
2022/04/20	1	41.80	0	0.00	41.10	1	2,108	0.05%
2022/04/19	0	0.00	1	42.05	41.90	-1	2,397	-0.04%
2022/04/18	0	0.00	5	42.65	41.90	-5	2,478	-0.20%
2022/04/15	1	42.75	31	42.70	42.55	-30	2,467	-1.22%
2022/04/14	0.2	43.10	2	42.60	43.00	-1.8	2,444	-0.07%
2022/04/13	30	42.28	30	42.30	42.15	0	2,427	0.00%
2022/04/12	1	42.20	1.1	42.40	42.15	-0.1	2,426	0.00%
2022/04/11	36.1	43.85	0	0.00	43.50	36.1	2,394	1.51%
2022/04/08	0.1	44.30	23	44.01	44.20	-22.9	2,363	-0.97%
2022/04/07	17	44.01	31.3	43.52	42.30	-14.3	2,310	-0.62%
2022/04/06	5	43.31	7	44.46	44.60	-2	2,254	-0.09%
2022/04/01	7.1	41.75	2	42.23	42.00	5.1	2,133	0.24%
2022/03/31	1	42.95	2.1	42.67	41.10	-1.1	2,107	-0.05%
2022/03/30	1.1	41.64	0	0.00	41.60	1.1	2,059	0.05%
2022/03/28	1	40.05	0	0.00	40.95	1	2,038	0.05%
2022/03/25	0	0.00	0.1	40.65	40.45	-0.1	2,029	0.00%
2022/03/24	2.1	42.05	1	41.85	41.65	1.1	2,028	0.05%
2022/03/23	1	41.25	3	41.28	41.15	-2	2,013	-0.10%
2022/03/22	1	41.80	0	41.95	41.85	1	2,001	0.05%
2022/03/21	37.1	42.39	8	42.49	41.60	29.1	1,999	1.45%
2022/03/18	1	41.60	0.1	41.00	40.90	0.9	1,933	0.05%
2022/03/17	0.1	41.50	37	40.65	41.30	-36.9	1,927	-1.91%
2022/03/16	28.1	41.41	27	41.67	41.30	1.1	1,887	0.06%
2022/03/15	21	40.97	27.2	40.70	40.05	-6.2	1,786	-0.35%
2022/03/14	37	41.41	24.1	40.49	42.05	12.9	1,743	0.74%
2022/03/11	1.1	38.90	6	38.95	38.75	-4.9	1,649	-0.30%
2022/03/10	0	0.00	2	38.55	38.65	-2	1,637	-0.12%
2022/03/08	0	0.00	1.1	37.47	37.00	-1.1	1,629	-0.07%
2022/03/07	0	0.00	2	37.85	37.70	-2	1,622	-0.12%
2022/03/04	1	38.25	0	0.00	38.60	1	1,637	0.06%
2022/03/03	0	0.00	2	38.55	38.70	-2	1,636	-0.12%
2022/03/02	0.1	38.25	0	0.00	37.85	0.1	1,628	0.00%
2022/02/25	0	0.00	1	36.95	36.75	-1	1,626	-0.06%
2022/02/23	0	0.00	0.1	37.55	37.40	-0.1	1,615	-0.01%
2022/02/22	1.1	37.28	0	0.00	37.60	1.1	1,614	0.07%
2022/02/17	0	0.00	1	39.30	38.45	-1	1,612	-0.06%
2022/02/16	0	0.00	2	38.68	38.90	-2	1,616	-0.12%
2022/02/11	0	0.00	2.1	39.40	39.25	-2.1	1,603	-0.13%
2022/02/10	0	0.00	1	39.65	39.55	-1	1,605	-0.07%
2022/02/09	0.1	39.50	4	39.40	39.50	-3.9	1,601	-0.25%
2022/02/08	0.1	39.85	4	39.01	39.25	-3.9	1,594	-0.24%
2022/02/07	1	38.00	0	0.00	38.00	1	1,580	0.06%
2022/01/26	0	0.00	1	37.50	37.50	-1	1,568	-0.06%
2022/01/19	3	39.60	3	39.70	40.20	0	1,525	0.00%
2022/01/18	8	42.07	3	41.30	40.20	5	1,507	0.33%
2022/01/17	3	39.10	0	0.00	40.25	3	1,338	0.22%
2022/01/14	68	40.17	20	40.67	39.80	48	1,299	3.69%
2022/01/13	4.1	43.65	58	42.41	42.70	-53.9	1,204	-4.47%
2022/01/12	1	43.50	21	43.36	43.55	-20	888	-2.25%
2022/01/11	9	39.42	2	39.55	39.60	7	556	1.26%
2022/01/07	1	36.15	1	36.15	36.15	0	461	0.00%
2022/01/05	0	0.00	1	37.20	37.25	-1	470	-0.21%
2022/01/04	2	36.85	2	36.95	36.95	0	466	0.00%
2022/01/03	1	37.00	1	37.00	37.00	0	471	0.00%
2021/12/28	0	0.00	2	37.00	37.00	-2	488	-0.41%
2021/12/27	1	36.90	0	0.00	37.10	1	499	0.20%
2021/12/23	1	36.85	5	36.75	36.70	-4	564	-0.71%
2021/12/22	0	0.00	4	36.61	36.60	-4	585	-0.68%
2021/12/21	3	36.85	2	36.88	36.70	1	584	0.17%
2021/12/20	4	37.43	2	37.05	36.80	2	583	0.34%
2021/12/17	1	36.85	0	0.00	36.55	1	572	0.17%
2021/12/15	2	36.90	3	36.60	36.95	-1	567	-0.18%
2021/12/14	2	35.68	0	0.00	35.60	2	548	0.36%
2021/12/01	1	35.30	0	0.00	35.40	1	602	0.17%
2021/11/29	0	0.00	10	35.10	35.05	-10	583	-1.71%
2021/11/26	1	35.35	0	0.00	35.40	1	583	0.17%
2021/11/25	0	0.00	1	35.95	35.95	-1	579	-0.17%
2021/11/19	2	35.98	2	35.83	35.80	0	591	0.00%
2021/11/18	3	36.20	0	0.00	36.20	3	603	0.50%
2021/11/12	1	36.85	1	36.70	36.70	0	631	0.00%
2021/11/09	1	38.00	0	0.00	37.50	1	649	0.15%
2021/11/08	1	37.20	0	0.00	37.55	1	647	0.15%
2021/11/04	3	36.95	4	36.95	36.80	-1	670	-0.15%
2021/11/02	2	37.18	0	0.00	36.80	2	683	0.29%
2021/10/29	0	0.00	1	37.00	36.70	-1	673	-0.15%
2021/10/28	1	36.45	4	37.28	37.05	-3	674	-0.44%
2021/10/27	3	36.55	0	0.00	36.55	3	679	0.44%
2021/10/26	0	0.00	1	35.95	37.00	-1	688	-0.15%
2021/10/22	7	35.71	4	35.40	35.40	3	707	0.42%
2021/10/14	1	34.70	1	34.90	34.90	0	828	0.00%
2021/10/12	5	36.19	0	0.00	36.05	5	874	0.57%
2021/10/08	11	36.85	0	0.00	36.70	11	885	1.24%
2021/10/07	1	37.35	0	0.00	37.10	1	921	0.11%
2021/10/06	11	37.21	2	37.80	37.00	9	1,004	0.90%
2021/10/05	2	36.40	0	0.00	37.00	2	1,004	0.20%
2021/10/04	1	38.60	1	37.60	37.05	0	1,003	0.00%
2021/09/30	2	38.70	0	0.00	39.25	2	944	0.21%
2021/09/29	6	39.15	3	39.28	39.15	3	939	0.32%
2021/09/28	4	38.11	0	0.00	38.30	4	927	0.43%
2021/09/27	1	38.30	0	0.00	38.35	1	935	0.11%
2021/09/24	5	37.93	0	0.00	37.90	5	944	0.53%
2021/09/23	3	37.78	0	0.00	37.80	3	956	0.31%
2021/09/22	4	37.93	0	0.00	38.30	4	965	0.41%
2021/09/17	1	38.70	0	0.00	39.05	1	964	0.10%
2021/09/16	2	39.40	2	39.80	39.20	0	970	0.00%
2021/09/15	2	38.50	4	39.20	39.40	-2	949	-0.21%
2021/09/07	2	36.53	0	0.00	36.25	2	952	0.21%
2021/09/03	0	0.00	2	37.55	37.50	-2	961	-0.21%
2021/08/30	0	0.00	1	38.30	38.35	-1	977	-0.10%
2021/08/26	1	38.05	0	0.00	38.05	1	988	0.10%
2021/08/25	12	37.54	13	37.79	37.90	-1	992	-0.10%
2021/08/24	1	38.00	3	37.90	37.90	-2	987	-0.20%
2021/08/23	2	37.33	0	0.00	38.00	2	988	0.20%
2021/08/19	6	36.88	1	36.30	36.15	5	986	0.51%
2021/08/13	0	0.00	1	39.90	39.90	-1	977	-0.10%
2021/08/10	2	41.00	0	0.00	40.80	2	1,012	0.20%
2021/08/09	1	41.65	2	41.85	41.65	-1	1,046	-0.10%
2021/08/02	7	43.42	0	0.00	43.10	7	1,409	0.50%
2021/07/30	2	43.88	6	43.76	43.35	-4	1,576	-0.25%
2021/07/29	1	44.40	0	0.00	44.55	1	1,634	0.06%
2021/07/28	1	44.10	1	45.10	44.10	0	1,649	0.00%
2021/07/27	0	0.00	2	46.60	46.55	-2	1,679	-0.12%
2021/07/26	2	46.95	1	47.50	47.85	1	1,707	0.06%
2021/07/23	1	46.35	2	46.65	46.30	-1	1,731	-0.06%
2021/07/20	0	0.00	19	45.76	45.15	-19	1,842	-1.03%
2021/07/19	22	46.37	10	46.51	46.05	12	1,852	0.65%
2021/07/15	0	0.00	3	44.95	45.00	-3	1,878	-0.16%
2021/07/14	3	44.95	4	44.31	43.85	-1	1,905	-0.05%
2021/07/13	6	45.08	2	43.65	44.30	4	1,937	0.21%
2021/07/09	0	0.00	1	41.05	41.20	-1	2,013	-0.05%
2021/07/08	1	41.45	0	0.00	41.55	1	2,078	0.05%
2021/07/06	0	0.00	2	42.83	42.10	-2	2,164	-0.09%
2021/07/05	2	42.08	0	0.00	42.15	2	2,277	0.09%
2021/07/02	1	42.10	0	0.00	42.05	1	2,329	0.04%
2021/06/30	0	0.00	1	44.55	43.60	-1	2,366	-0.04%
2021/06/29	0	0.00	1	43.95	43.75	-1	2,394	-0.04%
2021/06/23	0	0.00	1	42.75	42.75	-1	2,402	-0.04%
2021/06/22	5	42.45	6	42.77	42.20	-1	2,405	-0.04%
2021/06/21	2	41.05	1	41.35	41.05	1	2,399	0.04%
2021/06/18	0	0.00	1	42.60	42.30	-1	2,409	-0.04%
2021/06/16	2	42.70	0	0.00	42.55	2	2,439	0.08%
2021/06/09	5	41.83	11	41.69	41.60	-6	2,449	-0.24%
2021/06/08	3	42.20	4	42.39	42.25	-1	2,470	-0.04%
2021/06/07	1	42.80	2	42.43	42.80	-1	2,480	-0.04%
2021/06/03	0	0.00	1	44.00	43.90	-1	2,501	-0.04%
2021/06/01	2	44.38	2	44.73	44.45	0	2,563	0.00%
2021/05/31	2	44.23	2	44.68	44.25	0	2,593	0.00%
2021/05/28	6	43.63	2	43.35	43.30	4	2,667	0.15%
2021/05/27	0	0.00	1	42.30	42.65	-1	2,665	-0.04%
2021/05/25	9	42.38	2	42.45	42.20	7	2,682	0.26%
2021/05/21	1	41.15	1	41.20	41.15	0	2,696	0.00%
2021/05/20	1	40.50	3	40.80	40.50	-2	2,710	-0.07%
2021/05/19	1	41.25	0	0.00	42.10	1	2,712	0.04%
2021/05/18	4	39.83	0	0.00	42.40	4	2,721	0.15%
2021/05/17	4	37.64	5	37.62	39.00	-1	2,709	-0.04%
2021/05/13	1	41.20	3	40.85	40.00	-2	2,662	-0.08%
2021/05/12	3	41.63	3	41.80	41.10	0	2,689	0.00%
2021/05/11	11	46.09	1	45.80	45.50	10	2,633	0.38%
2021/05/10	8	50.77	3	49.50	49.50	5	2,569	0.19%
2021/05/07	1	50.00	0	0.00	49.35	1	2,461	0.04%
2021/05/06	0	0.00	1	49.20	50.10	-1	2,299	-0.04%
2021/05/05	5	46.45	4	47.45	45.55	1	2,236	0.04%
2021/05/04	1	49.00	0	0.00	46.35	1	2,230	0.04%
2021/05/03	0	0.00	1	51.00	49.40	-1	2,211	-0.05%
2021/04/29	1	50.40	5	50.30	51.10	-4	2,193	-0.18%
2021/04/28	7	51.14	1	51.00	51.30	6	2,155	0.28%
2021/04/27	1	50.30	15	50.60	50.20	-14	2,107	-0.66%
2021/04/26	3	49.70	0	0.00	49.80	3	2,082	0.14%
2021/04/23	9	48.48	0	0.00	48.20	9	2,083	0.43%
2021/04/21	5	49.86	1	49.90	49.80	4	2,066	0.19%
2021/04/20	4	50.63	0	0.00	50.20	4	2,056	0.19%
2021/04/19	2	50.50	6	50.45	50.50	-4	2,043	-0.20%
2021/04/16	1	49.50	5	49.90	49.95	-4	2,002	-0.20%
2021/04/15	14	50.86	8	50.44	50.20	6	1,992	0.30%
2021/04/14	1	48.75	29	48.76	49.00	-28	1,921	-1.46%
2021/04/13	1	50.30	18	49.62	48.65	-17	1,913	-0.89%
2021/04/12	16	49.57	4	49.40	49.35	12	1,870	0.64%
2021/04/09	26	49.29	3	51.10	50.20	23	1,857	1.24%
2021/04/08	0	0.00	1	48.55	48.45	-1	1,754	-0.06%
2021/04/07	1	46.50	2	46.60	46.40	-1	1,705	-0.06%
2021/04/06	11	47.46	0	0.00	47.20	11	1,721	0.64%
2021/04/01	0	0.00	2	46.30	46.90	-2	1,711	-0.12%
2021/03/31	2	45.50	2	45.10	45.20	0	1,687	0.00%
2021/03/30	1	45.20	0	0.00	45.30	1	1,702	0.06%
2021/03/23	0	0.00	13	43.74	43.40	-13	1,839	-0.71%
2021/03/22	2	43.95	2	44.03	44.10	0	1,843	0.00%
2021/03/19	5	45.10	1	45.15	44.55	4	1,863	0.21%
2021/03/18	7	46.20	4	45.70	45.75	3	1,869	0.16%
2021/03/15	0	0.00	3	46.20	46.40	-3	2,089	-0.14%
2021/03/11	3	45.85	0	0.00	45.70	3	2,227	0.13%
2021/03/10	2	45.65	0	0.00	45.20	2	2,270	0.09%
2021/03/08	0	0.00	1	45.90	46.00	-1	2,498	-0.04%
2021/03/04	8	45.79	0	0.00	45.25	8	2,594	0.31%
2021/03/03	12	45.91	8	46.00	46.40	4	2,729	0.15%
2021/03/02	0	0.00	6	43.90	43.80	-6	2,736	-0.22%
2021/02/26	7	43.90	1	45.15	43.85	6	3,021	0.20%
2021/02/25	1	44.55	0	0.00	44.55	1	3,034	0.03%
2021/02/24	1	45.00	0	0.00	44.40	1	3,054	0.03%
2021/02/23	26	45.37	0	0.00	45.35	26	3,069	0.85%
2021/02/22	3	44.80	2	44.78	45.40	1	3,128	0.03%
2021/02/19	0	0.00	1	44.10	44.40	-1	3,135	-0.03%
2021/02/18	1	43.65	2	43.53	44.10	-1	3,181	-0.03%
2021/02/17	7	43.24	5	43.64	43.85	2	3,189	0.06%
2021/02/05	1	42.65	1	42.60	42.10	0	3,201	0.00%
2021/02/04	1	42.25	3	42.48	42.40	-2	3,260	-0.06%
2021/02/03	7	41.59	22	42.90	41.35	-15	3,354	-0.45%
2021/02/02	3	41.80	2	41.85	42.50	1	3,347	0.03%
2021/02/01	2	41.48	2	41.38	41.65	0	3,400	0.00%
2021/01/29	1	42.90	5	43.99	42.85	-4	3,429	-0.12%
2021/01/28	6	42.95	6	43.57	42.75	0	3,536	0.00%
2021/01/27	1	44.60	0	0.00	43.85	1	3,584	0.03%
2021/01/26	1	44.55	2	44.25	44.40	-1	3,649	-0.03%
2021/01/25	3	45.15	14	44.44	45.35	-11	3,710	-0.30%
2021/01/22	3	43.87	1	43.05	43.90	2	3,748	0.05%
2021/01/21	2	42.55	4	42.83	42.55	-2	3,812	-0.05%
2021/01/20	3	43.33	63	43.35	42.40	-60	4,147	-1.45%
2021/01/19	12	45.53	15	45.71	45.10	-3	4,195	-0.07%
2021/01/18	6	44.13	6	44.38	45.50	0	4,295	0.00%
2021/01/15	6	45.43	5	45.36	44.80	1	4,681	0.02%
2021/01/14	10	46.81	6	46.84	46.85	4	4,713	0.08%
2021/01/13	2	47.55	2	47.73	47.30	0	4,769	0.00%
2021/01/12	2	46.95	7	47.03	46.80	-5	4,802	-0.10%
2021/01/11	5	48.43	2	48.43	48.30	3	4,867	0.06%
2021/01/08	4	48.13	4	48.09	48.50	0	4,982	0.00%
2021/01/07	2	48.10	1	47.70	47.80	1	5,141	0.02%
2021/01/06	4	47.91	3	48.22	46.85	1	5,382	0.02%
2021/01/05	1	49.10	6	49.10	48.75	-5	5,540	-0.09%
2021/01/04	4	48.98	3	49.18	49.00	1	5,917	0.02%
2020/12/31	1	49.00	0	0.00	49.70	1	5,941	0.02%
2020/12/30	2	49.33	2	49.38	49.30	0	6,023	0.00%
2020/12/29	5	49.90	5	49.73	49.15	0	6,171	0.00%
2020/12/28	4	49.73	5	49.86	49.25	-1	6,239	-0.02%
2020/12/25	1	50.30	1	50.50	49.80	0	6,279	0.00%
2020/12/24	0	0.00	5	50.96	50.20	-5	6,314	-0.08%
2020/12/23	0	0.00	2	49.98	50.40	-2	6,344	-0.03%
2020/12/22	3	49.35	0	0.00	48.45	3	6,478	0.05%
2020/12/21	2	49.70	10	50.11	50.00	-8	6,504	-0.12%
2020/12/18	2	50.75	8	51.15	50.50	-6	6,545	-0.09%
2020/12/17	3	50.40	2	50.20	50.20	1	6,592	0.02%
2020/12/16	1	51.00	0	0.00	51.10	1	6,690	0.01%
2020/12/15	17	50.91	2	51.10	50.70	15	6,711	0.22%
2020/12/14	3	52.27	1	52.50	52.40	2	6,751	0.03%
2020/12/11	11	52.44	0	0.00	52.40	11	6,811	0.16%
2020/12/10	5	54.88	4	55.25	53.90	1	6,857	0.01%
2020/12/09	4	54.75	1	55.40	54.60	3	6,968	0.04%
2020/12/08	0	0.00	11	54.92	55.00	-11	7,502	-0.15%
2020/12/07	7	52.53	3	53.43	53.90	4	7,652	0.05%
2020/12/04	1	52.80	4	52.70	52.60	-3	7,674	-0.04%
2020/12/03	2	55.00	3	54.33	53.70	-1	7,727	-0.01%
2020/12/02	22	55.55	20	54.90	53.90	2	7,876	0.03%
2020/12/01	0	0.00	1	53.10	53.60	-1	7,773	-0.01%
2020/11/30	2	53.30	1	54.50	53.30	1	7,838	0.01%
2020/11/27	4	53.53	9.1	53.79	52.90	-5.1	7,803	-0.07%
2020/11/26	20	52.92	4	52.53	52.60	16	7,738	0.21%
2020/11/25	2	51.95	2	52.95	52.00	0	7,863	0.00%
2020/11/20	0	0.00	1	51.40	50.30	-1	7,700	-0.01%
2020/11/19	0	0.00	3	51.20	51.00	-3	7,782	-0.04%
2020/11/18	0	0.00	2	49.93	50.00	-2	7,818	-0.03%
2020/11/17	1	49.55	3	49.40	49.40	-2	7,896	-0.03%
2020/11/16	4	48.86	3	48.93	48.70	1	7,968	0.01%
2020/11/13	0	0.00	1	49.10	49.05	-1	8,049	-0.01%
2020/11/12	19	48.25	0	0.00	48.40	19	8,314	0.23%
2020/11/11	2	49.20	1	49.00	49.05	1	8,505	0.01%
2020/11/10	2	50.60	0	0.00	50.60	2	8,463	0.02%
2020/11/09	2	51.65	1	51.80	51.80	1	8,424	0.01%
2020/11/06	2	51.15	0	0.00	51.10	2	8,394	0.02%
2020/11/05	1	52.30	5	52.24	51.40	-4	8,393	-0.05%
2020/11/04	1	50.50	0	0.00	50.50	1	8,302	0.01%
2020/11/03	0	0.00	2	51.55	51.30	-2	8,301	-0.02%
2020/11/02	2.1	50.59	1	51.10	50.10	1.1	8,341	0.01%
2020/10/30	1	51.50	0	0.00	50.80	1	8,297	0.01%
2020/10/29	12	51.67	10	50.90	51.60	2	8,247	0.02%
2020/10/28	2.1	52.88	1	53.80	52.10	1.1	8,190	0.01%
2020/10/27	0	0.00	2	52.00	51.80	-2	7,870	-0.03%
2020/10/26	2	52.15	1	52.30	52.50	1	7,864	0.01%
2020/10/23	15	52.71	14	52.90	53.00	1	7,845	0.01%
2020/10/22	1	49.40	4	49.63	50.30	-3	7,533	-0.04%
2020/10/21	0	0.00	1	51.10	50.40	-1	7,581	-0.01%
2020/10/19	1	51.00	1	50.40	50.30	0	7,938	0.00%
2020/10/16	1	50.80	1	50.00	50.40	0	8,004	0.00%
2020/10/15	1	50.30	0.6	51.50	51.60	0.4	7,916	0.00%
2020/10/14	3	52.17	3	52.40	51.00	0	7,792	0.00%
2020/10/13	6	49.38	10	49.20	49.35	-4	7,746	-0.05%
2020/10/12	1	50.10	3	49.87	50.80	-2	7,563	-0.03%
2020/10/08	0	0.00	3	46.57	46.60	-3	7,282	-0.04%
2020/10/07	4	46.11	4	46.51	46.45	0	7,260	0.00%
2020/10/06	2	46.23	2	45.78	46.30	0	7,224	0.00%
2020/10/05	0	0.00	1	43.05	45.00	-1	7,176	-0.01%
2020/09/30	0	0.00	1	42.30	42.25	-1	7,206	-0.01%
2020/09/29	10	41.65	3	41.90	41.75	7	7,161	0.10%
2020/09/28	0	0.00	1	42.65	42.60	-1	7,157	-0.01%
2020/09/25	4	43.26	0	0.00	41.90	4	7,153	0.06%
2020/09/24	5	44.14	1	44.15	43.45	4	6,989	0.06%
2020/09/23	1	44.65	1	45.20	44.15	0	6,934	0.00%
2020/09/22	11	44.92	7	44.99	44.60	4	6,907	0.06%
2020/09/21	4	46.30	8	46.26	46.05	-4	6,841	-0.06%
2020/09/18	0	0.00	5	45.54	44.90	-5	6,729	-0.07%
2020/09/17	2	44.83	0	0.00	45.05	2	6,685	0.03%
2020/09/16	1	44.35	4	44.55	45.00	-3	6,619	-0.05%
2020/09/15	3	44.50	3	44.40	44.40	0	6,551	0.00%
2020/09/14	6	45.30	1	44.40	44.85	5	6,452	0.08%
2020/09/11	24	47.18	18	47.92	46.65	6	6,258	0.10%
2020/09/10	7	44.83	5	44.98	44.90	2	5,723	0.03%
2020/09/09	5	42.24	6	42.48	42.65	-1	5,565	-0.02%
2020/09/08	5	41.94	0	0.00	42.20	5	5,537	0.09%
2020/09/07	2	43.65	1	44.00	42.05	1	5,442	0.02%
2020/09/04	1	40.30	0	0.00	40.60	1	5,261	0.02%
2020/09/03	1	40.70	6	41.43	41.15	-5	5,178	-0.10%
2020/09/02	0	0.00	2	40.60	40.65	-2	5,047	-0.04%
2020/09/01	7	40.36	3	39.80	39.65	4	4,992	0.08%
2020/08/31	1	40.00	16	40.28	40.80	-15	4,905	-0.31%
2020/08/28	2	38.45	1	39.00	38.70	1	4,688	0.02%
2020/08/27	1	38.35	1	39.25	38.75	0	4,655	0.00%
2020/08/26	4	38.21	15	38.10	38.05	-11	4,553	-0.24%
2020/08/25	17	38.63	22	38.72	38.00	-5	4,514	-0.11%
2020/08/24	9	38.68	8	38.30	38.40	1	4,417	0.02%
2020/08/21	16	37.83	0	0.00	37.55	16	4,316	0.37%
2020/08/20	7	36.95	6	35.83	35.90	1	4,217	0.02%
2020/08/19	1	39.00	35	38.87	38.20	-34	4,097	-0.83%
2020/08/18	9	38.76	0	0.00	39.05	9	3,997	0.23%
2020/08/17	6	37.56	13	37.40	38.30	-7	3,711	-0.19%
2020/08/14	0	0.00	5	35.00	34.85	-5	3,452	-0.14%
2020/08/12	1	33.70	0	0.00	34.40	1	3,363	0.03%
2020/08/11	1	34.50	0	0.00	34.25	1	3,338	0.03%
2020/08/10	0	0.00	4	35.43	35.10	-4	3,314	-0.12%
2020/08/07	3	34.98	14	35.00	35.00	-11	3,269	-0.34%
2020/08/06	6	35.42	3	35.35	35.75	3	3,213	0.09%
2020/08/05	2	33.93	3	34.17	33.95	-1	3,113	-0.03%
2020/08/04	1	33.90	2	34.23	34.20	-1	3,087	-0.03%
2020/08/03	2	34.00	2	34.18	33.80	0	3,073	0.00%
2020/07/31	10	33.84	0	0.00	33.60	10	3,042	0.33%
2020/07/30	6	34.15	0	0.00	33.85	6	3,059	0.20%
2020/07/29	1	34.15	11	34.94	34.75	-10	3,051	-0.33%
2020/07/28	13	33.99	18	34.22	33.30	-5	2,964	-0.17%
2020/07/27	10	33.50	7	34.80	32.95	3	2,874	0.10%
2020/07/24	0	0.00	0.2	36.60	36.60	-0.2	2,756	-0.01%
2020/07/23	16	36.83	3	36.75	36.25	13	2,645	0.49%
2020/07/22	2	35.78	5	35.74	36.60	-3	2,292	-0.13%
2020/07/21	3	32.95	1	32.90	33.30	2	2,134	0.09%
2020/07/20	2	31.85	3.2	32.83	32.70	-1.2	2,083	-0.06%
2020/07/17	9	32.72	20	33.70	32.00	-11	2,019	-0.54%
2020/07/15	4	32.23	5	32.20	31.00	-1	1,749	-0.06%
2020/07/14	2	30.38	35	30.71	30.20	-33	1,642	-2.01%
2020/07/13	2	31.28	20	31.10	31.10	-18	1,613	-1.12%
2020/07/10	12	30.43	10	31.35	31.55	2	1,556	0.13%
2020/07/09	14	30.13	14	30.84	30.55	0	1,451	0.00%
2020/07/08	20	29.25	1	29.25	29.15	19	1,322	1.44%
2020/07/07	20	29.48	7	29.51	29.55	13	1,309	0.99%
2020/07/06	0	0.00	11	29.11	29.15	-11	1,274	-0.86%
2020/07/02	1	28.60	0	0.00	28.60	1	1,239	0.08%
2020/06/29	10	27.35	0	0.00	27.35	10	1,185	0.84%
2020/06/24	5	27.60	0	0.00	27.70	5	1,174	0.43%
2020/06/18	0	0.00	4	28.35	28.25	-4	1,170	-0.34%
2020/06/16	0	0.00	3	28.97	29.00	-3	1,101	-0.27%
2020/06/15	3	27.23	24	27.72	27.80	-21	1,033	-2.03%
2020/06/12	7	26.24	0	0.00	26.45	7	977	0.72%
2020/06/11	2	27.28	20	27.20	26.80	-18	981	-1.83%
2020/05/27	2	25.90	0	0.00	25.80	2	1,072	0.19%
2020/05/25	1	25.15	0	0.00	25.10	1	1,093	0.09%
2020/05/22	9	25.84	0	0.00	25.50	9	1,091	0.82%
2020/05/20	3	26.20	20	26.16	26.30	-17	1,107	-1.54%
2020/05/19	4	26.08	0	0.00	26.00	4	1,109	0.36%
2020/05/18	10	25.73	10	25.58	25.85	0	1,114	0.00%
2020/05/15	5	25.85	0	0.00	25.90	5	1,109	0.45%
2020/05/14	8	27.15	0	0.00	26.85	8	1,091	0.73%
2020/05/12	5	27.75	0	0.00	27.40	5	1,115	0.45%
2020/05/11	10	28.20	0	0.00	28.05	10	1,151	0.87%
2020/05/07	10	27.96	0	0.00	28.15	10	1,206	0.83%
2020/05/06	27	28.28	0	0.00	28.10	27	1,231	2.19%
2020/05/05	25	27.43	13	27.47	28.45	12	1,307	0.92%
2020/05/04	2	26.30	0	0.00	26.00	2	1,256	0.16%
2020/04/30	1	26.45	0	0.00	26.60	1	1,282	0.08%
2020/04/27	3	24.77	0	0.00	24.75	3	1,319	0.23%
2020/04/24	7	24.21	0.1	26.40	24.15	7	1,359	0.51%
2020/04/23	3	24.48	0	0.00	24.50	3	1,387	0.22%
2020/04/21	12	24.36	0	0.00	24.25	12	1,387	0.87%
2020/04/20	6	25.20	0	0.00	25.15	6	1,378	0.44%
2020/04/17	11	25.65	0	0.00	25.55	11	1,389	0.79%
2020/04/16	9	25.77	0	0.00	25.70	9	1,404	0.64%
2020/04/15	5	25.90	0	0.00	25.95	5	1,404	0.36%
2020/04/14	4	26.05	0	0.00	26.15	4	1,405	0.28%
2020/04/13	19	25.94	0	0.00	25.80	19	1,401	1.36%
2020/04/10	12	26.66	0	0.00	26.45	12	1,401	0.86%
2020/04/09	0	0.00	3	27.00	27.20	-3	1,409	-0.21%
2020/04/08	3	26.45	0	0.00	27.00	3	1,404	0.21%
2020/04/06	4	25.03	0	0.00	25.35	4	1,397	0.29%
2020/04/01	0	0.00	3	24.65	25.20	-3	1,395	-0.22%
2020/03/31	3	24.50	0	0.00	24.30	3	1,387	0.22%
2020/03/30	0	0.00	2	23.40	24.15	-2	1,390	-0.14%
2020/03/27	4	24.50	3	24.70	24.10	1	1,389	0.07%
2020/03/26	5	23.40	0	0.00	23.80	5	1,383	0.36%
2020/03/25	7	23.50	0	0.00	23.60	7	1,383	0.51%
2020/03/24	0	0.00	1	21.70	22.60	-1	1,392	-0.07%
2020/03/23	2	19.98	0	0.00	21.20	2	1,439	0.14%
2020/03/20	3	21.23	0	0.00	21.40	3	1,446	0.21%
2020/03/19	0	0.00	1	20.75	19.95	-1	1,439	-0.07%
2020/03/18	1	22.50	0	0.00	22.15	1	1,414	0.07%
2020/03/16	1	25.50	0	0.00	24.20	1	1,413	0.07%
2020/03/13	1	24.80	0	0.00	25.40	1	1,393	0.07%
2020/03/12	1	28.10	2	28.50	27.55	-1	1,365	-0.07%
2020/03/11	2	29.83	3	30.15	29.45	-1	1,331	-0.08%
2020/03/10	0	0.00	5	30.20	30.25	-5	1,312	-0.38%
2020/03/04	0	0.00	5	30.15	30.50	-5	1,262	-0.40%
2020/03/03	1	30.15	0	0.00	30.00	1	1,258	0.08%
2020/02/27	3	30.22	2	30.00	29.15	1	1,276	0.08%
2020/02/26	2	30.45	9	30.44	30.35	-7	1,272	-0.55%
2020/02/25	3	29.35	4	29.15	29.75	-1	1,260	-0.08%
2020/02/24	3	29.35	0	0.00	29.80	3	1,247	0.24%
2020/02/21	6	30.10	6	29.99	29.75	0	1,245	0.00%
2020/02/20	2	30.45	2	30.70	30.40	0	1,225	0.00%
2020/02/18	1.2	30.64	0	0.00	30.55	1.2	1,236	0.09%
2020/02/13	8	30.94	11	30.96	30.80	-3	1,228	-0.24%
2020/02/12	4	31.91	6	32.00	31.40	-2	1,204	-0.17%
2020/02/11	0	0.00	2.1	31.40	31.35	-2.1	1,153	-0.19%
2020/02/10	2	31.85	0	0.00	31.90	2	1,128	0.18%
2020/02/06	2	31.85	10	30.90	30.95	-8	1,051	-0.76%
2020/02/05	8.1	29.88	3	30.07	30.05	5.1	920	0.56%
2020/02/04	4	30.33	5	29.51	30.25	-1	896	-0.11%
2020/02/03	5	29.20	0	0.00	29.20	5	859	0.58%
2020/01/31	5	29.36	7	29.51	30.00	-2	844	-0.24%
2020/01/30	8	29.48	3	29.22	29.00	5	821	0.61%
2020/01/20	0	0.00	1	30.25	30.35	-1	785	-0.13%
2020/01/17	10	29.60	0	0.00	29.30	10	731	1.37%
2020/01/15	2	28.28	0	0.00	28.35	2	690	0.29%
2020/01/13	2	29.50	0	0.00	28.80	2	701	0.29%
2020/01/10	3	28.90	2	28.75	28.75	1	688	0.15%
2020/01/07	2	28.20	0	0.00	28.05	2	678	0.29%
2020/01/03	3	28.47	0	0.00	28.30	3	672	0.45%
2019/12/26	2	29.08	0	0.00	28.80	2	631	0.32%
2019/12/20	1	29.80	0	0.00	29.45	1	629	0.16%
2019/12/19	1	30.10	0	0.00	29.65	1	628	0.16%
2019/12/18	0	0.00	1	30.20	30.15	-1	618	-0.16%
2019/12/05	1	27.50	0	0.00	27.60	1	518	0.19%
2019/12/03	1	28.15	6	27.40	28.25	-5	534	-0.93%
2019/12/02	3	27.83	0	0.00	27.80	3	526	0.57%
2019/11/28	5	28.50	0.2	28.55	28.65	4.8	517	0.93%
2019/11/26	0	0.00	3	28.03	28.20	-3	488	-0.61%
2019/11/25	3	27.55	5	28.00	27.55	-2	463	-0.43%
2019/11/22	3	27.07	0	0.00	27.50	3	456	0.66%
2019/11/21	0	0.00	2	27.10	27.00	-2	452	-0.44%
2019/11/20	1	27.15	0	0.00	27.15	1	451	0.22%
2019/11/15	10	27.60	20	26.85	26.50	-10	466	-2.14%
2019/11/13	3	26.40	0	0.00	26.15	3	442	0.68%
2019/11/11	0	0.00	1	25.75	25.55	-1	468	-0.21%
2019/11/07	1	25.95	0	0.00	25.65	1	482	0.21%
2019/11/06	6	25.53	3	25.45	25.45	3	487	0.62%
2019/11/04	0	0.00	1	25.40	25.40	-1	520	-0.19%
2019/11/01	3	25.53	0	0.00	25.50	3	540	0.55%
2019/10/29	1	25.50	0	0.00	25.20	1	609	0.16%
2019/10/22	1	24.90	0	0.00	24.70	1	705	0.14%
2019/10/17	0	0.00	5	25.80	25.90	-5	823	-0.61%
2019/10/15	3	25.20	3	25.95	25.95	0	881	0.00%
2019/10/14	3	26.10	3	26.05	26.05	0	878	0.00%
2019/10/01	1	25.90	0	0.00	26.00	1	1,015	0.10%
2019/09/26	1	25.70	15	25.70	25.80	-14	1,056	-1.33%
2019/09/25	0	0.00	3	25.85	26.00	-3	1,055	-0.28%
2019/09/19	0	0.00	1	25.40	25.40	-1	1,072	-0.09%
2019/09/18	0	0.00	1	24.90	24.80	-1	1,067	-0.09%
2019/09/16	4	24.75	2	24.75	24.75	2	1,093	0.18%
2019/09/11	3	24.63	0	0.00	24.60	3	1,108	0.27%
2019/09/10	3	24.55	0	0.00	24.60	3	1,164	0.26%
2019/09/09	5	24.59	0	0.00	24.70	5	1,202	0.42%
2019/09/06	10	23.90	0	0.00	24.60	10	1,216	0.82%
2019/09/05	0	0.00	2	23.65	23.70	-2	1,211	-0.17%
2019/08/28	1	23.40	0	0.00	23.30	1	1,582	0.06%
2019/08/20	0	0.00	2	22.80	22.80	-2	1,551	-0.13%
2019/08/19	2	22.70	0	0.00	22.70	2	1,542	0.13%
2019/08/02	2	24.15	0	0.00	24.15	2	1,447	0.14%
2019/07/30	0	0.00	23	26.01	25.90	-23	1,371	-1.68%
2019/07/22	8	29.02	5	29.60	28.55	3	1,253	0.24%
2019/07/18	6	27.86	1	27.85	27.65	5	1,142	0.44%
2019/07/12	0	0.00	3	28.00	27.60	-3	1,053	-0.28%
2019/07/11	0	0.00	2	27.23	27.30	-2	999	-0.20%
2019/07/09	1	27.10	0	0.00	27.05	1	973	0.10%
2019/07/05	0	0.00	2	27.20	27.00	-2	958	-0.21%
2019/07/04	1	27.00	1	26.65	26.85	0	947	0.00%
2019/07/03	0	0.00	2	26.15	26.15	-2	901	-0.22%
2019/06/21	0	0.00	3	26.05	25.75	-3	861	-0.35%
2019/06/18	2	26.45	1	26.80	26.45	1	840	0.12%
2019/06/17	1	26.00	0	0.00	25.50	1	786	0.13%
2019/06/12	4	27.35	0	0.00	27.00	4	736	0.54%
2019/06/10	1	27.20	0	0.00	27.35	1	653	0.15%
2019/06/06	1	26.70	1	27.10	27.00	0	582	0.00%
2019/06/05	5	25.23	2	25.15	25.90	3	464	0.65%
2019/05/17	0	0.00	1	22.80	22.45	-1	342	-0.29%
2019/05/15	1	22.00	1	22.00	22.25	0	340	0.00%
2019/05/14	1	21.40	5	21.64	21.85	-4	341	-1.17%
2019/05/02	2	21.45	0	0.00	21.55	2	449	0.44%
2019/04/26	2	21.15	0	0.00	21.10	2	491	0.41%
2019/04/22	0	0.00	1	21.80	21.60	-1	473	-0.21%
2019/03/29	0	0.00	1.3	24.08	24.05	-1.3	448	-0.29%
2019/03/28	1	23.60	5	23.65	23.80	-4	437	-0.91%
2019/03/26	5	23.37	0	0.00	23.50	5	426	1.17%
2019/01/23	0	0.00	82	20.97	21.00	-82	290	-28.25%
2019/01/22	0	0.00	100	20.74	20.70	-100	261	-38.18%
2019/01/11	0	0.00	1	19.10	19.15	-1	274	-0.36%
2018/12/28	3	18.80	3	18.85	18.85	0	354	0.00%
2018/12/24	0	0.00	19	19.58	19.40	-19	502	-3.78%
2018/12/22	0	0.00	77	19.56	19.35	-77	535	-14.39%
2018/12/18	0	0.00	3	19.15	19.05	-3	705	-0.43%
2018/12/07	3	18.60	0	0.00	18.60	3	1,100	0.27%
2018/11/08	0	0.00	1	18.85	18.80	-1	1,178	-0.08%
2018/11/07	0	0.00	6	18.70	18.70	-6	1,184	-0.51%
2018/10/30	0	0.00	9	17.40	17.35	-9	1,232	-0.73%
2018/10/29	3	16.70	3	16.75	16.85	0	1,233	0.00%
2018/10/25	6	17.30	0	0.00	17.05	6	1,220	0.49%
2018/10/23	3	18.80	3	18.50	18.50	0	1,217	0.00%
2018/10/22	0	0.00	5	18.52	19.05	-5	1,216	-0.41%
2018/10/19	3	17.80	9	18.62	18.55	-6	1,214	-0.49%
2018/10/18	3	19.15	0	0.00	19.00	3	1,203	0.25%
2018/10/15	5	19.20	0	0.00	19.30	5	1,194	0.42%
2018/10/12	3	19.10	6	19.30	19.35	-3	1,192	-0.25%
2018/10/11	7	19.44	0	0.00	19.40	7	1,182	0.59%
2018/10/09	22	22.05	0	0.00	21.55	22	1,161	1.89%
2018/10/08	37	22.25	0	0.00	22.25	37	1,148	3.22%
2018/10/05	5	22.65	0	0.00	22.50	5	1,139	0.44%
2018/10/04	92	23.81	1	23.95	24.00	91	1,110	8.19%
2018/10/03	101	23.96	7	24.31	23.80	94	1,100	8.54%	大買/
2018/10/02	1	24.50	197	24.57	24.30	-196	1,080	-18.13%	大賣/鉅額交易
2018/10/01	17	23.84	3	24.30	24.30	14	1,003	1.39%
2018/09/28	6	23.63	6	23.30	23.25	0	973	0.00%
2018/09/27	6	23.90	0	0.00	23.95	6	962	0.62%
2018/09/26	60	24.42	0	0.00	24.05	60	951	6.31%
2018/09/25	157	24.76	183	25.19	24.75	-26	913	-2.85%	大買/大賣/
2018/09/21	0	0.00	5	24.45	24.35	-5	817	-0.61%
2018/09/20	3	24.67	9	24.48	24.45	-6	809	-0.74%
2018/09/19	3	24.05	4	24.40	25.20	-1	799	-0.13%
2018/09/18	13	23.43	18	23.82	24.50	-5	735	-0.68%
2018/09/14	14	22.37	3	22.40	22.40	11	612	1.79%
2018/09/12	36	22.03	0	0.00	22.00	36	624	5.77%
2018/09/11	1	22.30	0	0.00	22.30	1	596	0.17%
2018/09/10	23	21.66	0	0.00	21.60	23	618	3.72%
2018/09/07	13	22.00	10	22.20	22.00	3	623	0.48%
2018/09/06	44	22.09	1	22.00	22.00	43	656	6.55%
2018/09/05	53	22.09	2	22.35	22.35	51	772	6.60%
2018/09/04	5	22.10	0	0.00	22.20	5	784	0.64%
2018/08/23	0	0.00	114	22.38	22.20	-114	844	-13.50%	大賣/鉅額交易
2018/08/21	18	21.50	0	0.00	21.55	18	854	2.11%
2018/08/20	21	21.54	0	0.00	21.50	21	873	2.40%
2018/08/16	0	0.00	3	21.50	21.80	-3	897	-0.33%
2018/08/13	0	0.00	3	21.65	21.65	-3	915	-0.33%
2018/08/10	29	22.46	0	0.00	22.45	29	910	3.19%
2018/08/09	33	22.52	3	22.70	22.60	30	928	3.23%
2018/08/08	13	22.52	0	0.00	22.55	13	945	1.38%
2018/08/06	10	22.90	109	22.89	23.45	-99	1,000	-9.90%	大賣/
2018/08/03	0	0.00	3	22.50	22.50	-3	1,031	-0.29%
2018/08/02	38	22.24	3	22.40	22.10	35	1,060	3.30%
2018/08/01	9	22.25	0	0.00	22.25	9	1,127	0.80%
2018/07/31	55	22.11	0	0.00	22.25	55	1,145	4.80%
2018/07/30	7	22.11	93	22.49	22.15	-86	1,169	-7.35%
2018/07/27	11	21.86	0	0.00	21.90	11	1,182	0.93%
2018/07/26	4	21.93	1	21.95	21.75	3	1,256	0.24%
2018/07/25	19	21.90	0	0.00	21.80	19	1,391	1.37%
2018/07/23	25	21.66	0	0.00	21.65	25	1,590	1.57%
2018/07/20	24	21.69	0	0.00	21.65	24	1,777	1.35%
2018/07/19	22	21.73	9	21.75	21.75	13	1,902	0.68%
2018/07/17	3	21.90	0	0.00	21.90	3	2,217	0.14%
2018/07/13	0	0.00	3	22.42	22.40	-3	2,776	-0.11%
2018/07/11	2	21.95	0	0.00	21.80	2	2,948	0.07%
2018/07/10	0	0.00	33	22.19	22.10	-33	3,067	-1.08%
2018/07/09	30	21.73	3	21.75	21.60	27	3,130	0.86%
2018/07/06	0	0.00	3	21.60	21.80	-3	3,216	-0.09%
2018/07/05	3	21.60	0	0.00	21.50	3	3,427	0.09%
2018/07/03	6	22.10	9	21.85	21.80	-3	3,915	-0.08%
2018/07/02	7	22.69	3	23.20	22.65	4	4,159	0.10%
2018/06/29	3	23.45	6	23.45	23.00	-3	4,224	-0.07%
2018/06/28	9	22.87	7	23.26	23.25	2	4,320	0.05%
2018/06/27	6	23.51	14	23.54	23.55	-8	4,753	-0.17%
2018/06/26	3	21.25	0	0.00	21.45	3	4,854	0.06%
2018/06/25	6	21.95	0	0.00	21.90	6	4,978	0.12%
2018/06/22	6	22.33	0	0.00	22.30	6	5,091	0.12%
2018/06/20	1	22.65	0	0.00	22.60	1	5,084	0.02%
2018/06/19	2	22.60	10	23.21	22.65	-8	5,079	-0.16%
2018/06/15	1	22.60	2	22.50	22.50	-1	5,047	-0.02%
2018/06/14	2	23.25	0	0.00	22.45	2	5,042	0.04%
2018/06/13	0	0.00	9	23.35	23.10	-9	5,007	-0.18%
2018/06/12	9	22.43	0	0.00	22.35	9	4,922	0.18%
2018/06/11	0	0.00	3	22.80	22.80	-3	4,911	-0.06%
2018/06/05	3	22.55	0	0.00	22.40	3	4,898	0.06%
2018/06/04	0	0.00	1.1	22.85	22.85	-1.1	4,892	-0.02%
2018/06/01	11	23.00	14	22.90	22.85	-3	4,886	-0.06%
2018/05/30	3	22.50	0	0.00	22.45	3	4,870	0.06%
2018/05/29	0	0.00	3	22.45	22.55	-3	4,864	-0.06%
2018/05/28	3	22.75	0	0.00	22.30	3	4,857	0.06%
2018/05/25	9	23.43	6	23.00	22.90	3	4,837	0.06%
2018/05/23	3	23.65	0	0.00	23.65	3	4,815	0.06%
2018/05/21	3	23.75	3	24.25	24.25	0	4,810	0.00%
2018/05/18	3	23.95	0	0.00	23.80	3	4,807	0.06%
2018/05/17	6	24.23	0	0.00	24.05	6	4,798	0.13%
2018/05/16	3	24.50	2	24.85	24.60	1	4,783	0.02%
2018/05/14	1	24.55	0	0.00	24.35	1	4,744	0.02%
2018/05/11	0	0.00	1	24.65	24.65	-1	4,736	-0.02%
2018/05/10	6	24.38	2	24.45	24.50	4	4,690	0.09%
2018/05/09	2	25.05	2	25.18	24.80	0	4,674	0.00%
2018/05/08	2	24.80	0	0.00	24.25	2	4,604	0.04%
2018/05/07	0	0.00	6	24.50	24.50	-6	4,589	-0.13%
2018/05/02	5	24.52	8	24.91	24.30	-3	4,481	-0.07%
2018/04/30	5	27.74	4	27.71	26.85	1	4,346	0.02%
2018/04/27	13	26.77	31	26.80	27.30	-18	4,245	-0.42%
2018/04/26	6	28.23	5	27.29	26.60	1	4,166	0.02%
2018/04/25	3	28.75	2	28.95	29.10	1	3,994	0.03%
2018/04/24	9	28.12	10	28.02	27.55	-1	3,885	-0.03%
2018/04/23	10	29.20	14	29.16	29.10	-4	3,793	-0.11%
2018/04/20	46	29.10	42	29.30	29.10	4	3,688	0.11%
2018/04/19	2	27.50	7	26.90	27.50	-5	3,280	-0.15%
2018/04/18	14	25.84	0	0.00	26.40	14	3,153	0.44%
2018/04/17	0	0.00	5	25.42	25.30	-5	3,110	-0.16%
2018/04/16	14	26.65	0	0.00	26.20	14	3,050	0.46%
2018/04/13	0	0.00	206	25.81	25.20	-206	2,966	-6.95%	大賣/鉅額交易
2018/04/12	186	26.25	2	26.20	25.90	184	2,973	6.19%	大買/鉅額交易
2018/04/11	33	27.38	344	27.39	27.20	-311	2,905	-10.70%	大賣/鉅額交易
2018/04/10	50	30.84	21	29.88	28.35	29	2,720	1.07%
2018/04/09	33	30.52	10	30.75	31.45	23	2,444	0.94%
2018/04/03	38	26.44	18	27.46	28.60	20	2,245	0.89%
2018/04/02	47	26.18	4	26.05	26.00	43	2,049	2.10%
2018/03/31	68	26.04	0	0.00	25.85	68	1,987	3.42%
2018/03/30	5	27.09	127	26.47	26.15	-122	1,867	-6.53%	大賣/鉅額交易
2018/03/29	2	24.88	1	25.40	25.40	1	1,408	0.07%
2018/03/28	40	23.30	52	23.55	23.10	-12	1,224	-0.98%
2018/03/27	3	23.10	7	23.37	23.55	-4	1,109	-0.36%
2018/03/23	0	0.00	2	21.30	21.35	-2	978	-0.20%
2018/03/20	7	21.96	0	0.00	21.90	7	964	0.73%
2018/03/19	12	21.98	0	0.00	22.00	12	966	1.24%
2018/03/16	0	0.00	21	22.23	22.05	-21	968	-2.17%
2018/03/14	1	21.20	0	0.00	21.30	1	946	0.11%
2018/03/07	0	0.00	2	20.90	20.85	-2	970	-0.21%
2018/02/21	7	21.00	0	0.00	20.95	7	1,120	0.62%
2018/02/12	6	20.50	4	20.70	20.70	2	1,130	0.18%
2018/02/06	10	20.75	1	20.10	19.90	9	1,141	0.79%
2018/01/29	0	0.00	2	20.85	20.90	-2	1,232	-0.16%
2018/01/25	5	21.10	2	21.05	20.70	3	1,231	0.24%
2018/01/24	19	21.31	0	0.00	21.25	19	1,223	1.55%
2018/01/23	23	21.29	0	0.00	21.20	23	1,223	1.88%
2018/01/22	0	0.00	1	21.40	21.70	-1	1,224	-0.08%
2018/01/19	20	21.61	73	21.66	21.60	-53	1,218	-4.35%
2018/01/18	0	0.00	12	22.51	22.00	-12	1,207	-0.99%
2018/01/17	10	22.10	1	22.30	22.45	9	1,194	0.75%
2018/01/16	18	22.56	0	0.00	22.30	18	1,182	1.52%
2018/01/11	10	22.00	0	0.00	21.85	10	1,082	0.92%
2018/01/10	25	21.89	0	0.00	21.75	25	1,031	2.42%
2018/01/09	25	21.90	0	0.00	22.10	25	1,032	2.42%
2018/01/04	23	21.17	15	21.35	21.00	8	940	0.85%
2018/01/02	8	20.62	0	0.00	20.90	8	915	0.87%