華城 (1519)-元大-高雄券商分點個股進出

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
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	587.00	0.3	585.32	590.00	-0.2	4,998	0.00%
2024/12/02	0.1	560.78	0	0.00	566.00	0.1	4,990	0.00%
2024/11/29	0.1	539.43	0	549.00	550.00	0	5,039	0.00%
2024/11/28	1.3	544.72	1	543.00	543.00	0.3	5,093	0.00%
2024/11/27	0	554.14	0	0.00	553.00	0	5,079	0.00%
2024/11/26	0.1	556.00	0	0.00	560.00	0.1	5,094	0.00%
2024/11/25	0.1	555.00	0	0.00	568.00	0.1	5,117	0.00%
2024/11/22	1	552.07	0	0.00	551.00	1	5,150	0.02%
2024/11/21	0	560.67	0	0.00	555.00	0	5,163	0.00%
2024/11/20	0.2	560.89	0	0.00	564.00	0.2	5,261	0.00%
2024/11/19	0.2	582.63	0	0.00	578.00	0.2	5,319	0.00%
2024/11/18	1.1	600.68	1	598.00	571.00	0.1	5,380	0.00%
2024/11/15	1	637.00	2	626.00	624.00	-1	5,345	-0.02%
2024/11/14	2	636.00	6	635.17	630.00	-4	5,413	-0.07%
2024/11/13	5.3	641.92	1	636.00	634.00	4.3	5,462	0.08%
2024/11/12	1	659.00	3	655.71	667.00	-2	5,506	-0.04%
2024/11/11	1	631.00	3.9	635.17	645.00	-2.9	5,529	-0.05%
2024/11/08	4.1	623.59	4.2	626.51	620.00	-0.1	5,575	0.00%
2024/11/07	1.2	611.16	4.1	609.75	615.00	-2.9	5,655	-0.05%
2024/11/06	1	592.85	0.1	591.55	584.00	1	5,657	0.02%
2024/11/05	2	588.04	4.1	583.12	599.00	-2	5,756	-0.04%
2024/11/04	2.1	550.34	1	557.00	560.00	1.1	5,796	0.02%
2024/11/01	0	559.00	1	552.00	559.00	-1	5,873	-0.02%
2024/10/30	1.1	549.81	1	547.92	548.00	0.1	5,903	0.00%
2024/10/29	2.2	557.65	1	576.00	547.00	1.2	5,953	0.02%
2024/10/28	3.2	572.02	2.1	568.55	573.00	1.1	5,989	0.02%
2024/10/25	1	585.02	0	589.00	586.00	1	6,039	0.02%
2024/10/24	2.2	590.57	1	578.00	578.00	1.2	6,071	0.02%
2024/10/23	3	600.67	4	606.00	604.00	-1	6,093	-0.02%
2024/10/22	5.1	596.59	2	598.98	586.00	3.1	6,065	0.05%
2024/10/21	11	619.91	10	614.80	614.00	1	6,053	0.02%
2024/10/18	0	610.00	1	616.91	618.00	-1	6,101	-0.02%
2024/10/17	5	615.61	3	616.33	613.00	2	6,142	0.03%
2024/10/16	3	613.33	3	612.36	612.00	0	6,205	0.00%
2024/10/15	2	608.07	4.5	613.56	612.00	-2.5	6,252	-0.04%
2024/10/14	3	607.02	1.5	608.33	615.00	1.5	6,295	0.02%
2024/10/11	0.1	605.78	0	605.00	601.00	0.1	6,309	0.00%
2024/10/09	3.1	622.26	3.1	628.97	615.00	0	6,385	0.00%
2024/10/08	5.4	626.32	2	617.00	617.00	3.4	6,420	0.05%
2024/10/07	2.1	640.79	3	657.27	654.00	-1	6,459	-0.02%
2024/10/04	3.1	636.40	3	630.67	631.00	0.1	6,459	0.00%
2024/10/01	2	628.50	3	633.00	649.00	-1	6,503	-0.02%
2024/09/30	9.2	649.83	7.2	644.48	629.00	2	6,442	0.03%
2024/09/27	4	665.03	4.1	664.86	660.00	0	6,319	0.00%
2024/09/26	7.1	674.85	8.2	674.11	678.00	-1.1	6,196	-0.02%
2024/09/25	4.1	640.49	3	633.34	648.00	1.1	6,047	0.02%
2024/09/24	8	635.37	9.1	634.56	635.00	-1.1	5,943	-0.02%
2024/09/23	5.1	630.33	8.6	642.12	650.00	-3.5	5,856	-0.06%
2024/09/20	5.5	620.39	4	617.34	606.00	1.5	5,724	0.03%
2024/09/19	8	628.38	6.3	627.10	622.00	1.7	5,613	0.03%
2024/09/18	5	605.28	5.4	598.82	622.00	-0.4	5,484	-0.01%
2024/09/16	2.1	571.49	1	573.00	577.00	1.1	5,342	0.02%
2024/09/13	2	564.58	2	567.50	569.00	0	5,310	0.00%
2024/09/12	2.2	565.73	7	567.43	573.00	-4.8	5,274	-0.09%
2024/09/11	6.1	547.35	3	542.67	552.00	3.1	5,417	0.06%
2024/09/10	0.2	538.60	0	540.00	540.00	0.2	5,601	0.00%
2024/09/09	1.1	556.50	2	555.34	552.00	-1	5,768	-0.02%
2024/09/06	4.1	559.17	0	0.00	558.00	4.1	5,899	0.07%
2024/09/05	3.7	596.78	1	580.00	580.00	2.7	5,966	0.05%
2024/09/04	2.2	605.46	2.2	605.36	600.00	0	6,079	0.00%
2024/09/03	3.6	649.63	2	631.00	631.00	1.6	6,197	0.03%
2024/09/02	2.2	669.65	2.1	662.42	652.00	0	6,198	0.00%
2024/08/30	3.1	665.01	3.2	664.16	667.00	-0.1	6,147	0.00%
2024/08/29	1	671.00	1	676.00	676.00	0	6,141	0.00%
2024/08/28	1.2	674.97	1	665.00	665.00	0.2	6,168	0.00%
2024/08/27	2	673.99	4.1	675.08	680.00	-2.1	6,357	-0.03%
2024/08/26	4.2	680.14	2	666.50	663.00	2.2	6,415	0.03%
2024/08/23	5.1	668.87	5.1	679.01	691.00	0.1	6,413	0.00%
2024/08/22	6.2	705.35	4	693.25	677.00	2.2	6,399	0.03%
2024/08/21	4	707.25	6.3	708.67	704.00	-2.3	6,405	-0.04%
2024/08/20	5	691.21	4	701.48	694.00	1	6,405	0.02%
2024/08/19	2.1	694.15	2	681.50	685.00	0.1	6,434	0.00%
2024/08/16	3	680.11	4.3	686.92	697.00	-1.3	6,515	-0.02%
2024/08/15	6.2	675.52	5.1	667.59	656.00	1.1	6,492	0.02%
2024/08/14	4.1	685.47	1	686.00	673.00	3.1	6,489	0.05%
2024/08/13	7.2	678.94	7	681.60	692.00	0.2	6,467	0.00%
2024/08/12	3.1	659.55	3.3	668.40	687.00	-0.2	6,473	0.00%
2024/08/09	2.1	630.31	2	639.00	632.00	0.1	6,487	0.00%
2024/08/08	3.2	594.46	4	603.25	594.00	-0.8	6,508	-0.01%
2024/08/07	8	611.38	9	615.44	624.00	-1	6,616	-0.01%
2024/08/06	4.1	601.94	3	600.00	588.00	1.1	6,598	0.02%
2024/08/05	5.1	609.51	6	614.00	604.00	-0.9	6,624	-0.01%
2024/08/02	1.1	665.79	1.1	662.29	661.00	0	6,712	0.00%
2024/08/01	4.3	698.24	3	700.67	685.00	1.3	6,758	0.02%
2024/07/31	1	714.67	1	694.03	694.00	0	6,765	0.00%
2024/07/30	0.1	719.95	0	0.00	714.00	0.1	6,830	0.00%
2024/07/29	0.3	736.27	0.1	733.00	711.00	0.2	6,874	0.00%
2024/07/26	7.4	790.46	0	0.00	775.00	7.4	6,939	0.11%
2024/07/23	0.1	910.64	0	0.00	940.00	0.1	6,977	0.00%
2024/07/22	3.2	953.72	3	894.67	865.00	0.2	7,093	0.00%
2024/07/19	3	953.33	3.2	951.12	957.00	-0.2	7,173	0.00%
2024/07/18	1.2	943.42	1	933.00	933.00	0.2	7,294	0.00%
2024/07/17	1	955.05	1.2	943.12	952.00	-0.2	7,408	0.00%
2024/07/16	1.2	953.86	1	935.44	935.00	0.2	7,491	0.00%
2024/07/15	0	944.48	2.6	943.27	960.00	-2.6	7,614	-0.03%
2024/07/12	2.4	928.61	2	918.10	907.00	0.4	7,722	0.01%
2024/07/11	4.2	960.74	3.1	962.69	935.00	1.1	7,806	0.01%
2024/07/10	7.1	951.03	6.1	945.49	945.00	1	7,869	0.01%
2024/07/09	3	929.00	2.4	946.53	948.00	0.6	7,982	0.01%
2024/07/08	2.5	935.57	2	921.07	905.00	0.5	7,952	0.01%
2024/07/05	9.6	990.81	6.2	967.59	936.00	3.4	8,001	0.04%
2024/07/04	0	1000.00	0.2	994.33	1015.00	-0.2	8,006	0.00%
2024/07/03	0.1	957.83	1.1	969.18	970.00	-1	8,045	-0.01%
2024/07/02	0	944.00	0	944.00	955.00	0	8,144	0.00%
2024/07/01	0	937.25	0.1	940.00	936.00	-0.1	8,148	0.00%
2024/06/28	0.1	941.00	0.1	940.00	945.00	-0.1	8,152	0.00%
2024/06/27	0.1	922.00	0.2	930.00	925.00	-0.2	8,151	0.00%
2024/06/26	0	917.50	0.1	916.00	919.00	0	8,151	0.00%
2024/06/25	0	877.00	0	0.00	920.00	0	8,165	0.00%
2024/06/24	1	900.49	0.1	915.73	900.00	0.9	8,161	0.01%
2024/06/21	0.1	940.94	0	0.00	947.00	0.1	8,161	0.00%
2024/06/20	0.2	949.09	1.1	954.26	945.00	-0.9	8,163	-0.01%
2024/06/19	0.1	931.99	0.1	934.78	930.00	0	8,158	0.00%
2024/06/18	10.1	925.66	12	920.09	945.00	-1.9	8,147	-0.02%
2024/06/17	6.1	930.95	6.7	927.03	905.00	-0.6	7,926	-0.01%
2024/06/14	22	862.52	21.4	880.34	920.00	0.6	7,671	0.01%
2024/06/13	2.3	843.42	2.3	835.48	837.00	-0.1	7,673	0.00%
2024/06/12	1.2	798.88	1.1	791.39	788.00	0.1	7,809	0.00%
2024/06/11	2.2	752.93	5.1	762.27	792.00	-2.9	8,021	-0.04%
2024/06/07	1.2	727.65	1.1	733.24	742.00	0.1	8,103	0.00%
2024/06/06	2	691.42	2	697.00	687.00	0	8,200	0.00%
2024/06/05	1	698.90	1	692.00	691.00	0	8,146	0.00%
2024/06/04	5	688.01	5.1	699.76	699.00	-0.1	8,130	0.00%
2024/06/03	2.1	703.02	2	701.11	696.00	0.1	8,051	0.00%
2024/05/31	5.1	715.43	16	714.13	714.00	-11	7,992	-0.14%
2024/05/30	18	752.78	7.1	743.35	719.00	11	7,770	0.14%
2024/05/29	0	738.20	0.1	732.00	737.00	-0.1	7,665	0.00%
2024/05/28	1	735.00	1.2	734.11	731.00	-0.2	7,586	0.00%
2024/05/27	6.3	718.81	6.3	721.51	736.00	0	7,534	0.00%
2024/05/24	8	692.88	8.1	698.53	704.00	-0.1	7,392	0.00%
2024/05/23	3.3	681.29	3	681.33	683.00	0.3	7,290	0.00%
2024/05/22	6.3	698.18	7	698.57	690.00	-0.7	7,414	-0.01%
2024/05/21	6.1	724.87	4	724.25	730.00	2.1	7,452	0.03%
2024/05/20	3	744.32	5	739.80	731.00	-2	7,526	-0.03%
2024/05/17	6.2	734.31	6	741.17	741.00	0.2	7,595	0.00%
2024/05/16	7.3	748.31	7	752.71	739.00	0.3	7,690	0.00%
2024/05/15	4.1	766.00	1.2	755.52	755.00	2.9	7,791	0.04%
2024/05/14	3.2	761.78	3.1	765.56	767.00	0	7,801	0.00%
2024/05/13	7.2	749.08	7.5	747.53	750.00	-0.3	7,822	0.00%
2024/05/10	8.3	815.55	8	811.88	798.00	0.3	7,935	0.00%
2024/05/09	9.1	871.05	9	859.90	835.00	0.1	8,206	0.00%
2024/05/08	3	833.63	3.4	840.36	888.00	-0.4	8,398	0.00%
2024/05/07	4.2	791.89	4	806.35	817.00	0.2	8,445	0.00%
2024/05/06	4.2	817.97	4	806.25	797.00	0.2	8,544	0.00%
2024/05/03	6	819.84	6	815.83	818.00	0	8,615	0.00%
2024/05/02	9	831.10	9	818.22	802.00	0	8,624	0.00%
2024/04/30	7	832.42	7.2	831.71	847.00	-0.2	8,719	0.00%
2024/04/29	3	851.06	3	856.28	853.00	0	8,889	0.00%
2024/04/26	4.2	878.95	3	870.05	854.00	1.2	8,899	0.01%
2024/04/25	4	839.68	4	847.79	863.00	0	8,868	0.00%
2024/04/24	16	844.87	16.2	834.44	854.00	-0.2	8,917	0.00%
2024/04/23	10	815.90	10.1	817.99	825.00	-0.1	8,918	0.00%
2024/04/22	6.1	915.54	6	892.29	824.00	0.1	8,930	0.00%
2024/04/19	7	961.99	7.6	933.30	915.00	-0.6	9,306	-0.01%
2024/04/18	6.5	966.54	7.1	950.32	955.00	-0.6	9,456	-0.01%
2024/04/17	7	905.86	6.6	921.58	950.00	0.4	9,597	0.00%
2024/04/16	6.2	864.40	7	866.36	864.00	-0.8	9,707	-0.01%
2024/04/15	0.6	919.26	1.1	882.94	876.00	-0.6	9,834	-0.01%
2024/04/12	1.2	935.18	2.5	931.66	946.00	-1.3	9,802	-0.01%
2024/04/11	3.8	905.99	2	900.57	860.00	1.8	9,877	0.02%
2024/04/10	0	833.62	0	872.50	857.00	0	10,154	0.00%
2024/04/09	0.1	828.00	3	835.49	853.00	-3	10,284	-0.03%
2024/04/08	2.2	849.76	2	859.02	776.00	0.1	10,564	0.00%
2024/04/03	0	800.00	1	776.03	816.00	-1	11,029	-0.01%
2024/04/02	1	770.00	2.2	761.95	792.00	-1.2	11,324	-0.01%
2024/03/28	0	700.00	0	685.00	670.00	0	11,892	0.00%
2024/03/27	0	720.00	0	710.00	710.00	0	11,970	0.00%
2024/03/26	0	829.00	1	788.08	788.00	-1	12,056	-0.01%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/22	0	705.00	0	0.00	714.00	0	12,314	0.00%
2024/03/21	0	0.00	0.2	693.00	700.00	-0.2	12,475	0.00%
2024/03/20	0	0.00	0	650.00	676.00	0	12,743	0.00%
2024/03/19	0	0.00	0	661.00	660.00	0	12,960	0.00%
2024/03/18	15.4	682.20	17	678.71	694.00	-1.6	13,261	-0.01%
2024/03/15	10.2	664.06	10.2	660.20	665.00	0	13,324	0.00%
2024/03/14	14.1	602.21	12.1	610.03	634.00	2	13,287	0.02%
2024/03/13	4.1	562.61	9.3	561.27	577.00	-5.2	13,228	-0.04%
2024/03/12	12.2	525.22	1.9	531.66	525.00	10.3	13,474	0.08%
2024/03/11	1	505.02	0.1	511.00	514.00	1	13,750	0.01%
2024/03/08	1	501.00	1.6	526.78	502.00	-0.6	14,309	0.00%
2024/03/05	0.1	544.73	0	541.00	549.00	0.1	15,117	0.00%
2024/03/04	0	535.38	1	537.00	528.00	-1	15,173	-0.01%
2024/03/01	1	539.00	0	531.00	538.00	1	15,309	0.01%
2024/02/29	0.2	537.20	0	0.00	538.00	0.2	15,599	0.00%
2024/02/27	1.1	525.55	1	527.00	528.00	0.1	15,849	0.00%
2024/02/26	0	540.00	1.1	541.21	538.00	-1	15,920	-0.01%
2024/02/23	6	530.04	9	533.57	560.00	-3	15,963	-0.02%
2024/02/22	11	513.64	10	517.70	517.00	1	15,798	0.01%
2024/02/21	10	512.90	10.6	514.19	507.00	-0.6	15,728	0.00%
2024/02/20	5.1	498.93	6	494.00	502.00	-0.9	15,754	-0.01%
2024/02/19	41	523.07	42.1	510.12	502.00	-1.1	15,843	-0.01%
2024/02/16	12.4	500.43	7	505.00	503.00	5.4	15,945	0.03%
2024/02/15	2	505.50	2.2	511.50	496.00	-0.2	15,911	0.00%
2024/02/05	8.4	497.68	9.5	496.29	492.00	-1.1	15,905	-0.01%
2024/02/02	8	500.04	7.3	496.95	488.50	0.8	15,787	0.00%
2024/02/01	8.1	458.36	10.3	461.81	488.00	-2.2	15,625	-0.01%
2024/01/31	11.1	441.87	11.2	445.26	444.00	-0.1	15,346	0.00%
2024/01/30	6.1	403.60	8.1	413.37	420.00	-2.1	15,277	-0.01%
2024/01/29	7.1	391.06	8.1	389.30	395.50	-1	15,176	-0.01%
2024/01/26	7	378.71	6	376.83	380.50	1	15,110	0.01%
2024/01/25	4	382.13	4	384.00	380.50	0	15,092	0.00%
2024/01/24	11	391.55	12	390.38	392.00	-1	15,113	-0.01%
2024/01/23	9	384.44	13.2	385.59	385.00	-4.2	15,081	-0.03%
2024/01/22	4	362.13	6.1	361.31	371.00	-2.1	14,889	-0.01%
2024/01/19	9	359.12	11	358.73	354.50	-2	14,857	-0.01%
2024/01/18	10.1	368.33	9	365.44	360.00	1.1	14,806	0.01%
2024/01/17	8.2	369.48	8.1	371.48	367.00	0.1	14,731	0.00%
2024/01/16	8.2	371.84	8.3	370.22	371.00	-0.1	14,678	0.00%
2024/01/15	23	383.33	21.1	384.74	376.50	1.9	14,597	0.01%
2024/01/12	16	365.66	24.1	366.25	370.00	-8.1	14,128	-0.06%
2024/01/11	16.1	360.43	13	363.40	352.50	3.1	13,859	0.02%
2024/01/10	25.2	362.52	24	363.04	367.00	1.2	13,575	0.01%
2024/01/09	15.1	352.08	14	349.27	362.00	1.1	13,419	0.01%
2024/01/08	10.1	340.04	12	339.83	343.50	-1.9	13,166	-0.01%
2024/01/05	8	331.50	5	332.20	334.00	3	13,086	0.02%
2024/01/04	14	337.74	12	338.50	331.50	2	13,130	0.02%
2024/01/03	7.8	340.36	8	340.88	339.50	-0.2	12,941	0.00%
2024/01/02	10.3	339.16	15.1	338.37	342.00	-4.7	12,972	-0.04%
2023/12/29	19.1	337.38	17	337.82	327.00	2.1	12,959	0.02%
2023/12/28	9	341.70	16	339.53	348.00	-7	12,540	-0.06%
2023/12/27	3	319.50	2	319.50	316.50	1	12,407	0.01%
2023/12/26	24	322.73	19.1	318.26	315.00	4.9	12,443	0.04%
2023/12/25	4	335.61	5	331.80	333.50	-1	12,426	-0.01%
2023/12/22	3	323.00	4	321.38	321.00	-1	12,567	-0.01%
2023/12/21	10	323.90	8	320.19	318.50	2	12,690	0.02%
2023/12/20	4	330.63	4	330.50	329.00	0	12,710	0.00%
2023/12/19	9	332.44	6	337.17	332.50	3	12,698	0.02%
2023/12/18	11.1	345.07	11	346.00	340.00	0.1	12,706	0.00%
2023/12/15	17.1	362.64	15	361.10	347.50	2.1	12,695	0.02%
2023/12/14	10	357.30	9.2	353.17	355.00	0.8	12,522	0.01%
2023/12/13	11.2	362.09	10	362.80	355.50	1.2	12,405	0.01%
2023/12/12	14	349.68	20.3	352.07	356.00	-6.3	12,247	-0.05%
2023/12/11	13.3	349.72	13.1	345.30	339.00	0.3	12,126	0.00%
2023/12/08	12.5	363.83	12	364.92	367.00	0.5	11,943	0.00%
2023/12/07	10	358.40	9.1	363.31	360.50	0.9	11,751	0.01%
2023/12/06	17.1	339.90	17.1	343.64	345.00	0	11,318	0.00%
2023/12/05	33.1	317.53	35.5	328.46	340.00	-2.4	10,842	-0.02%
2023/12/04	8	300.25	19	302.29	309.50	-11	10,334	-0.11%
2023/12/01	7.1	289.01	9.1	289.95	285.00	-2	10,050	-0.02%
2023/11/30	7	280.93	7	279.86	280.00	0	9,890	0.00%
2023/11/29	3	271.50	1	271.50	274.50	2	9,933	0.02%
2023/11/28	37	268.01	37	270.23	275.50	0	10,156	0.00%
2023/11/27	37	272.28	38	268.49	266.50	-1	10,131	-0.01%
2023/11/24	3	263.17	2.2	268.68	275.00	0.8	9,994	0.01%
2023/11/23	1	255.50	0.1	253.00	252.50	0.9	9,949	0.01%
2023/11/22	1	263.00	3	259.50	256.00	-2	10,050	-0.02%
2023/11/21	3.1	264.52	5.2	264.15	262.00	-2.1	10,180	-0.02%
2023/11/20	5	269.70	9.3	265.47	263.50	-4.3	10,417	-0.04%
2023/11/17	10	280.45	9	283.11	273.00	1	10,720	0.01%
2023/11/16	5.2	275.83	4	277.13	280.00	1.2	10,852	0.01%
2023/11/15	12	273.17	14.3	275.96	275.50	-2.3	10,892	-0.02%
2023/11/14	7.2	253.68	9	253.61	258.50	-1.8	10,845	-0.02%
2023/11/13	3	246.67	15	243.80	247.50	-12	10,839	-0.11%
2023/11/10	1.1	237.32	1	235.00	237.50	0.1	10,923	0.00%
2023/11/09	17.1	240.81	7	241.21	234.50	10.1	10,959	0.09%
2023/11/08	6.2	241.76	6	243.83	242.00	0.2	10,935	0.00%
2023/11/07	15.1	245.94	12	251.75	242.00	3	10,964	0.03%
2023/11/06	7	233.36	4	237.50	241.00	3	10,911	0.03%
2023/11/03	3	227.67	8	228.50	225.00	-5	10,967	-0.05%
2023/11/02	9.1	224.49	2	228.00	224.50	7.1	10,967	0.06%
2023/11/01	1	224.50	1.5	217.32	224.00	-0.5	10,955	0.00%
2023/10/31	3	226.17	4	233.13	224.00	-1	10,889	-0.01%
2023/10/30	5.1	247.42	5	247.50	244.00	0.1	10,858	0.00%
2023/10/27	5	258.97	23	254.02	251.00	-18	11,053	-0.16%
2023/10/26	0	265.00	2	261.00	262.00	-2	10,964	-0.02%
2023/10/25	6.2	267.97	2	260.50	260.50	4.2	10,877	0.04%
2023/10/24	9	272.39	3	264.18	264.50	6	10,767	0.06%
2023/10/23	1	276.50	6	271.83	276.00	-5	10,637	-0.05%
2023/10/20	9	259.78	5	259.80	263.00	4	10,519	0.04%
2023/10/19	3	263.80	2	262.75	260.50	1	10,436	0.01%
2023/10/18	2	273.00	4	274.25	270.00	-2	10,358	-0.02%
2023/10/17	5	281.00	8	284.00	282.00	-3	10,301	-0.03%
2023/10/16	1	280.00	2	286.75	286.50	-1	10,209	-0.01%
2023/10/13	10	283.30	7	278.59	279.00	3	10,184	0.03%
2023/10/12	11	287.52	12.1	289.95	282.00	-1	10,510	-0.01%
2023/10/11	15.1	300.73	22.2	297.16	291.50	-7.2	10,446	-0.07%
2023/10/06	14	293.82	14.4	295.30	300.50	-0.4	10,317	0.00%
2023/10/05	27	282.56	28	283.70	287.00	-1	10,182	-0.01%
2023/10/04	7	270.50	8.1	270.09	271.50	-1.1	9,949	-0.01%
2023/10/03	6	263.75	1.1	266.32	264.50	4.9	9,877	0.05%
2023/10/02	10.6	267.65	5.1	266.51	261.00	5.5	9,718	0.06%
2023/09/28	11.1	266.07	12	263.08	271.00	-0.9	9,563	-0.01%
2023/09/27	21	259.48	20	261.58	265.00	1	9,350	0.01%
2023/09/26	6	250.92	4	247.00	251.50	2	9,032	0.02%
2023/09/25	0	0.00	10	232.50	237.00	-10	8,848	-0.11%
2023/09/22	0.1	239.50	0	0.00	236.00	0.1	8,783	0.00%
2023/09/21	7.2	244.58	2	244.25	244.50	5.2	8,758	0.06%
2023/09/20	25	248.62	9	246.61	248.00	16	8,738	0.18%
2023/09/19	4	238.00	26	238.50	237.50	-22	8,858	-0.25%
2023/09/18	4	251.63	3	251.50	246.50	1	8,894	0.01%
2023/09/15	1	260.50	2.1	259.69	257.50	-1.1	8,950	-0.01%
2023/09/14	13.2	261.06	28	261.55	258.00	-14.8	9,015	-0.16%
2023/09/13	10	270.75	1	272.50	266.00	9	9,182	0.10%
2023/09/12	46	274.28	9	283.11	283.00	37	9,729	0.38%
2023/09/11	10	283.00	3.1	279.82	277.50	6.9	9,959	0.07%
2023/09/08	2.1	291.10	4	293.38	293.00	-1.9	10,021	-0.02%
2023/09/07	6	288.33	34	291.85	290.50	-28	10,082	-0.28%
2023/09/06	4	292.25	6	293.00	290.00	-2	10,299	-0.02%
2023/09/05	38.1	287.78	4	288.13	289.00	34.1	10,371	0.33%
2023/09/04	6	299.83	8	300.75	300.00	-2	10,417	-0.02%
2023/09/01	18.1	303.62	18	304.50	292.50	0.1	10,454	0.00%
2023/08/31	1	292.50	1	296.00	299.50	0	10,427	0.00%
2023/08/30	5	290.70	6	292.50	293.00	-1	11,197	-0.01%
2023/08/29	7	286.07	16.2	286.18	289.00	-9.2	11,426	-0.08%
2023/08/28	14.1	277.20	13.2	273.90	275.00	1	11,457	0.01%
2023/08/25	7.1	283.78	4	287.13	286.50	3.1	11,690	0.03%
2023/08/24	11	288.95	12.2	293.35	280.50	-1.2	11,751	-0.01%
2023/08/23	44.5	280.18	60	278.63	276.50	-15.6	11,892	-0.13%
2023/08/22	9.3	263.03	11.1	264.51	276.50	-1.8	11,782	-0.02%
2023/08/21	9.1	241.86	18.2	248.92	251.50	-9.1	11,843	-0.08%
2023/08/18	13.2	232.16	13.5	235.00	229.00	-0.4	11,991	0.00%
2023/08/17	7.1	225.80	10.2	229.50	236.00	-3.2	12,409	-0.03%
2023/08/16	29.5	214.71	26	214.48	220.50	3.5	12,760	0.03%
2023/08/14	4	199.25	3.2	194.53	192.50	0.8	13,995	0.01%
2023/08/11	5	206.50	6	212.25	211.50	-1	14,177	-0.01%
2023/08/10	33	210.50	8	211.75	208.50	25	14,810	0.17%
2023/08/09	5	219.50	21.2	224.69	224.00	-16.2	15,071	-0.11%
2023/08/08	5	206.10	14	209.29	215.00	-9	15,351	-0.06%
2023/08/07	8	209.25	1	223.00	210.00	7	15,491	0.05%
2023/08/04	14	214.07	11	209.23	213.00	3	15,662	0.02%
2023/08/02	1	206.01	1	209.00	204.50	0	16,601	0.00%
2023/08/01	19.1	218.31	2	227.50	215.50	17.1	16,927	0.10%
2023/07/31	0.2	235.00	0	0.00	239.00	0.2	16,830	0.00%
2023/07/28	1	229.00	5.2	228.19	229.00	-4.2	17,038	-0.02%
2023/07/27	0	0.00	1	229.50	225.00	-1	17,452	-0.01%
2023/07/26	0	0.00	2	214.00	212.00	-2	17,983	-0.01%
2023/07/24	1	200.00	0	0.00	202.50	1	18,317	0.01%
2023/07/20	0.1	202.00	0	0.00	207.00	0.1	18,924	0.00%
2023/07/19	0.1	195.00	4	195.38	194.50	-3.9	19,270	-0.02%
2023/07/18	0	0.00	13	206.65	205.00	-13	19,478	-0.07%
2023/07/17	19.2	213.20	18.3	213.32	217.50	1	19,696	0.00%
2023/07/14	0	0.00	4.1	197.05	200.00	-4.1	19,571	-0.02%
2023/07/13	2.1	172.96	7	181.21	182.00	-4.9	19,921	-0.02%
2023/07/12	7	175.21	18	176.31	179.50	-11	20,297	-0.05%
2023/07/11	2	165.75	2	166.00	166.00	0	20,490	0.00%
2023/07/10	5.1	159.55	1	158.50	160.50	4.1	21,069	0.02%
2023/07/07	0	0.00	1	148.50	149.50	-1	21,127	0.00%
2023/07/06	1	145.00	5	145.00	149.50	-4	21,463	-0.02%
2023/07/05	0	0.00	1	147.00	146.00	-1	21,794	0.00%
2023/07/04	1	149.00	0	0.00	149.00	1	22,408	0.00%
2023/07/03	12	148.67	0	0.00	149.00	12	22,625	0.05%
2023/06/30	0	0.00	2.1	147.10	147.50	-2.1	22,645	-0.01%
2023/06/29	2	152.25	1	154.00	153.50	1	22,638	0.00%
2023/06/28	5	153.00	4	151.88	150.50	1	22,599	0.00%
2023/06/27	5	159.60	10	161.45	154.00	-5	22,552	-0.02%
2023/06/26	9	164.78	11	164.36	162.50	-2	22,389	-0.01%
2023/06/21	3	164.83	6.2	163.95	163.50	-3.2	22,342	-0.01%
2023/06/20	20	161.10	17	161.18	162.00	3	22,277	0.01%
2023/06/19	28.1	164.08	7.2	163.24	161.00	20.9	22,196	0.09%
2023/06/16	31.2	165.24	20	165.13	165.50	11.2	22,158	0.05%
2023/06/15	21	155.88	23	154.22	157.00	-2	21,752	-0.01%
2023/06/14	10	147.25	9.2	147.99	146.00	0.8	21,479	0.00%
2023/06/13	10	146.30	11.5	147.48	146.50	-1.5	21,487	-0.01%
2023/06/12	8	144.31	13.1	146.15	147.50	-5.1	21,458	-0.02%
2023/06/09	5	151.30	6	152.17	153.50	-1	21,336	0.00%
2023/06/08	24	154.46	27	152.72	151.50	-3	21,375	-0.01%
2023/06/07	14	154.32	9	153.56	155.00	5	21,519	0.02%
2023/06/06	12.1	154.45	17	152.44	153.00	-4.9	21,748	-0.02%
2023/06/05	24.3	162.00	30	160.70	156.00	-5.7	22,003	-0.03%
2023/06/02	7	152.00	15	152.23	158.00	-8	21,575	-0.04%
2023/06/01	46	146.00	38	144.38	144.00	8	21,395	0.04%
2023/05/31	8.1	142.23	9.2	142.16	145.00	-1.1	21,260	0.00%
2023/05/30	17.3	140.57	12	140.42	141.00	5.3	20,917	0.03%
2023/05/29	11.1	142.32	8	141.94	141.00	3.1	20,759	0.01%
2023/05/26	11	137.91	16	138.16	135.50	-5	20,465	-0.02%
2023/05/25	18	140.97	12.1	140.97	141.00	6	20,375	0.03%
2023/05/24	12.4	136.07	15	137.10	139.00	-2.6	20,944	-0.01%
2023/05/23	38	131.57	46.2	134.46	137.00	-8.2	21,081	-0.04%
2023/05/22	33.8	128.16	25	128.68	128.50	8.8	20,821	0.04%
2023/05/19	54.1	121.22	56	121.81	123.50	-1.9	20,484	-0.01%
2023/05/18	14	114.04	26	113.12	117.50	-12	19,659	-0.06%
2023/05/17	25	108.60	13.1	108.05	107.00	11.9	19,385	0.06%
2023/05/16	49	107.78	52.1	107.36	109.50	-3.1	19,125	-0.02%
2023/05/15	22.1	105.57	16.1	105.69	105.00	6	18,444	0.03%
2023/05/12	15.1	98.00	14.1	97.85	101.50	1	18,028	0.01%
2023/05/11	15.1	98.00	14.1	97.85	95.40	1	17,657	0.01%
2023/05/10	14	100.11	8	100.20	98.90	6	17,423	0.03%
2023/05/09	40.1	107.77	54.1	107.83	103.00	-14	17,153	-0.08%
2023/05/08	18	103.25	45.4	106.01	109.00	-27.4	16,130	-0.17%
2023/05/05	8	97.95	8	98.93	99.10	0	15,714	0.00%
2023/05/04	7	98.31	5	98.84	99.30	2	15,651	0.01%
2023/05/03	35.6	98.47	13	98.73	97.40	22.6	15,618	0.14%
2023/05/02	27.5	100.31	58	100.40	103.50	-30.5	15,474	-0.20%
2023/04/28	6.1	94.40	11	94.86	94.90	-5	15,106	-0.03%
2023/04/27	15	90.55	16	91.08	92.60	-1	15,100	-0.01%
2023/04/26	5	92.90	4	92.40	92.30	1	14,970	0.01%
2023/04/25	19.2	95.45	17	93.89	93.70	2.2	14,800	0.01%
2023/04/24	27.1	99.02	14	98.49	98.80	13.1	14,460	0.09%
2023/04/21	5	94.98	10	96.01	95.40	-5	14,258	-0.04%
2023/04/20	10	98.97	12	98.88	97.10	-2	14,161	-0.01%
2023/04/19	28	98.78	19	98.82	99.00	9	14,099	0.06%
2023/04/18	21.1	99.13	32	99.59	97.90	-10.9	14,320	-0.08%
2023/04/17	18.2	97.71	18	97.81	97.10	0.2	14,921	0.00%
2023/04/14	50	95.28	54	97.56	94.70	-4	15,018	-0.03%
2023/04/13	68	97.36	20	98.55	95.00	48	15,106	0.32%
2023/04/12	3	95.47	21	96.44	96.80	-18	14,531	-0.12%
2023/04/11	20	84.15	20	85.19	88.00	0	14,422	0.00%
2023/04/10	18	81.31	18	81.15	80.00	0	14,136	0.00%
2023/04/07	32	76.86	117.2	77.48	78.90	-85.2	13,888	-0.61%	大賣/
2023/04/06	5	73.34	21.1	73.53	73.40	-16.1	13,320	-0.12%
2023/03/31	2	69.30	2	69.35	69.30	0	13,138	0.00%
2023/03/30	2	70.00	1	70.30	70.10	1	13,147	0.01%
2023/03/28	3.3	68.87	0	0.00	69.00	3.3	13,250	0.02%
2023/03/27	24.5	69.58	1	70.00	69.20	23.5	13,199	0.18%
2023/03/24	6	71.37	11	71.18	71.60	-5	13,146	-0.04%
2023/03/23	5	70.86	1.2	70.44	71.10	3.8	13,169	0.03%
2023/03/22	9.1	71.76	5	71.54	70.30	4.1	13,179	0.03%
2023/03/21	61	72.31	12	72.08	71.20	49	13,105	0.37%
2023/03/20	7	68.69	12	70.55	72.00	-5	12,850	-0.04%
2023/03/17	3	66.60	2	66.90	66.70	1	12,670	0.01%
2023/03/16	9	66.68	5	66.30	66.20	4	12,877	0.03%
2023/03/15	16	68.50	11	67.01	67.40	5	13,338	0.04%
2023/03/14	39	67.60	37	67.86	66.80	2	13,476	0.01%
2023/03/13	9	67.90	5	67.42	67.00	4	13,395	0.03%
2023/03/10	23	72.27	14	72.40	70.00	9	13,319	0.07%
2023/03/09	35	74.22	27	73.68	75.50	8	13,009	0.06%
2023/03/08	55	71.57	56	72.36	72.70	-1	12,513	-0.01%
2023/03/07	23	69.62	32.1	69.23	68.90	-9.1	12,001	-0.08%
2023/03/06	14	65.54	27	65.77	65.60	-13	11,557	-0.11%
2023/03/03	5	64.14	3	63.27	63.00	2	11,394	0.02%
2023/03/02	3	63.47	3	63.17	63.00	0	11,292	0.00%
2023/03/01	2	63.85	7	62.60	63.50	-5	11,251	-0.04%
2023/02/24	7	64.20	5	63.86	63.00	2	11,218	0.02%
2023/02/23	7.3	63.95	3	64.10	64.30	4.3	11,108	0.04%
2023/02/22	65	65.14	52	64.99	64.80	13	10,890	0.12%
2023/02/21	17	62.41	30	63.78	64.50	-13	9,936	-0.13%
2023/02/20	21	59.17	14	58.70	58.70	7	9,340	0.08%
2023/02/17	5.2	57.22	17	57.54	57.80	-11.9	8,918	-0.13%
2023/02/16	18.1	56.62	15	56.30	56.00	3.1	8,693	0.04%
2023/02/15	29	55.56	28	56.07	55.50	1	8,537	0.01%
2023/02/14	1	53.00	1	53.20	53.50	0	8,236	0.00%
2023/02/13	2	52.50	1	53.10	53.10	1	8,187	0.01%
2023/02/10	1	55.10	13	54.87	54.50	-12	8,088	-0.15%
2023/02/09	7	55.59	7	55.84	55.50	0	8,006	0.00%
2023/02/08	2	55.50	1	54.90	54.70	1	7,887	0.01%
2023/02/07	2	55.15	2	55.20	55.10	0	7,838	0.00%
2023/02/03	11	54.63	11	55.15	54.50	0	7,776	0.00%
2023/02/02	8	56.11	0	0.00	56.00	8	7,691	0.10%
2023/02/01	84	56.37	81	56.18	56.40	3	7,549	0.04%
2023/01/31	50.1	56.71	45	56.04	56.50	5.1	7,360	0.07%
2023/01/30	6	53.28	9	54.30	54.40	-3	7,096	-0.04%
2023/01/17	8	52.23	7	52.40	52.30	1	6,920	0.01%
2023/01/16	2	50.50	2	50.85	50.70	0	6,779	0.00%
2023/01/13	1	51.10	0	0.00	50.20	1	6,744	0.01%
2023/01/12	2	52.05	2	51.05	51.00	0	6,740	0.00%
2023/01/11	1	52.40	2	52.45	52.20	-1	6,691	-0.01%
2023/01/10	8.9	52.15	11	52.41	52.40	-2.1	6,550	-0.03%
2023/01/09	33	52.87	30	52.18	52.40	3	6,462	0.05%
2023/01/06	6	54.15	18	53.29	52.10	-12	6,331	-0.19%
2023/01/05	90	58.26	78	57.95	56.90	12	5,863	0.20%
2023/01/04	22	54.83	41	55.51	57.60	-19	4,884	-0.39%
2023/01/03	30	51.20	37	50.84	52.40	-7	4,383	-0.16%
2022/12/30	12	49.49	15	49.01	48.30	-3	3,991	-0.08%
2022/12/29	4	48.49	1	48.95	49.30	3	3,947	0.08%
2022/12/28	10	49.52	9.1	49.54	48.75	0.9	4,010	0.02%
2022/12/27	8	49.54	3	49.57	49.10	5	4,007	0.12%
2022/12/26	1	48.20	0	0.00	49.50	1	3,948	0.03%
2022/12/23	3	48.75	4	48.66	48.90	-1	3,954	-0.03%
2022/12/22	1	48.05	2	47.93	47.90	-1	4,034	-0.02%
2022/12/21	2	47.88	1	48.60	48.05	1	4,105	0.02%
2022/12/20	1	48.14	1	49.50	47.35	0	4,102	0.00%
2022/12/19	1.1	48.19	0	0.00	47.80	1.1	4,080	0.03%
2022/12/16	1	49.15	4	49.46	49.20	-3	4,153	-0.07%
2022/12/15	3	48.95	3	49.47	48.90	0	4,340	0.00%
2022/12/14	3	49.23	1	48.85	49.25	2	4,679	0.04%
2022/12/13	2	48.38	11	48.30	48.45	-9	4,798	-0.19%
2022/12/12	0	0.00	1	48.90	48.35	-1	4,889	-0.02%
2022/12/09	1	49.20	3	49.03	48.80	-2	4,865	-0.04%
2022/12/08	12	49.69	8.4	49.66	49.60	3.6	4,771	0.08%
2022/12/07	17	49.35	10.5	49.38	49.65	6.5	4,481	0.15%
2022/12/06	3	48.70	31.7	48.46	48.70	-28.7	3,873	-0.74%
2022/12/05	6	44.38	14	44.13	44.30	-8	3,623	-0.22%
2022/12/02	12	43.55	19	43.33	42.70	-7	3,578	-0.20%
2022/11/28	1	41.20	1	41.55	41.35	0	3,655	0.00%
2022/11/25	0	0.00	1	41.10	40.70	-1	3,661	-0.03%
2022/11/24	0	0.00	1	40.60	40.70	-1	3,670	-0.03%
2022/11/23	2.2	40.50	0	0.00	39.95	2.2	3,712	0.06%
2022/11/22	0	0.00	2	41.20	41.20	-2	3,684	-0.05%
2022/11/21	0	0.00	1	40.80	40.50	-1	3,607	-0.03%
2022/11/18	0	0.00	2	39.20	38.20	-2	3,553	-0.06%
2022/11/17	2	38.95	0	0.00	38.70	2	3,577	0.06%
2022/11/16	0.3	38.05	0	0.00	37.55	0.3	3,573	0.01%
2022/11/15	0.1	37.90	0	0.00	38.40	0.1	3,578	0.00%
2022/11/11	0	0.00	0	37.90	36.90	0	3,643	0.00%
2022/11/10	15	38.20	0	0.00	37.75	15	3,711	0.40%
2022/11/07	1	38.70	0	0.00	39.00	1	3,723	0.03%
2022/10/28	15.1	36.31	1	37.10	36.20	14.1	3,790	0.37%
2022/10/27	1	37.85	0	0.00	38.05	1	3,778	0.03%
2022/10/25	10	38.40	0	0.00	38.45	10	3,769	0.27%
2022/10/24	0	0.00	1.1	38.45	38.45	-1.1	3,772	-0.03%
2022/10/20	1	40.00	4	39.26	39.00	-3	3,746	-0.08%
2022/10/18	1	41.05	0	0.00	41.00	1	3,724	0.03%
2022/10/14	1	43.70	2	43.13	42.90	-1	3,650	-0.03%
2022/10/13	0	0.00	1	42.20	41.70	-1	3,584	-0.03%
2022/10/12	5	42.83	8	42.80	43.45	-3	3,536	-0.08%
2022/10/11	2	42.23	16	41.91	42.40	-14	3,429	-0.41%
2022/10/07	9.1	41.44	1	42.40	41.20	8.1	3,380	0.24%
2022/10/06	4.1	42.26	1	43.20	42.30	3.1	3,426	0.09%
2022/10/05	3.5	42.83	16	43.23	43.20	-12.5	3,386	-0.37%
2022/10/04	2	41.75	2	41.55	41.90	0	3,296	0.00%
2022/10/03	7.1	40.56	1	41.20	40.05	6.1	3,240	0.19%
2022/09/30	7.2	40.37	0	0.00	41.60	7.2	3,204	0.22%
2022/09/29	6	41.80	3	42.95	41.70	3	3,138	0.10%
2022/09/28	9.4	41.48	5	41.32	40.45	4.4	3,009	0.15%
2022/09/27	4	41.25	1.6	41.79	42.00	2.4	2,891	0.08%
2022/09/26	1.1	41.86	0	0.00	40.30	1.1	2,822	0.04%
2022/09/23	7	44.81	15	44.87	44.20	-8	2,741	-0.29%
2022/09/22	4	44.13	5	44.13	44.90	-1	2,634	-0.04%
2022/09/21	25.3	44.40	27	44.53	44.00	-1.7	2,393	-0.07%
2022/09/20	5.3	42.81	11.1	42.21	43.50	-5.8	1,968	-0.29%
2022/09/19	26	41.11	64	40.98	40.40	-38	1,755	-2.16%
2022/09/16	57	39.94	6	39.73	39.15	51	1,629	3.13%
2022/09/15	0	0.00	1	39.30	39.75	-1	1,578	-0.06%
2022/09/12	0	0.00	2	40.55	40.55	-2	1,558	-0.13%
2022/09/08	3	40.28	0	0.00	40.25	3	1,554	0.19%
2022/09/06	0	0.00	0.3	39.45	39.45	-0.3	1,604	-0.02%
2022/09/05	1	42.20	1	40.80	41.20	0	1,577	0.00%
2022/09/02	0	0.00	1	42.10	42.00	-1	1,529	-0.07%
2022/09/01	0	0.00	1	39.70	39.55	-1	1,390	-0.07%
2022/08/31	0	0.00	4	40.11	40.70	-4	1,364	-0.29%
2022/08/30	4	39.91	2	40.55	39.55	2	1,303	0.15%
2022/08/29	1	39.35	0	0.00	39.00	1	1,245	0.08%
2022/08/25	2	39.43	2	39.43	39.20	0	1,232	0.00%
2022/08/24	0	0.00	1	39.30	39.45	-1	1,220	-0.08%
2022/08/23	2	38.85	12	39.05	38.35	-10	1,184	-0.84%
2022/08/22	14	38.83	0	0.00	38.90	14	1,172	1.19%
2022/08/18	1	40.35	1	40.05	39.30	0	1,131	0.00%
2022/08/17	1	39.95	0	0.00	39.00	1	1,067	0.09%
2022/08/16	1	38.50	0	0.00	38.70	1	970	0.10%
2022/08/11	0	0.00	0.1	36.00	36.30	-0.1	924	-0.01%
2022/08/10	0	0.00	2	38.20	38.10	-2	879	-0.23%
2022/08/08	0	0.00	0	36.50	36.10	0	825	0.00%
2022/08/05	0	0.00	1	36.25	36.35	-1	826	-0.12%
2022/08/01	0	0.00	50	37.85	37.60	-50	848	-5.89%
2022/07/26	50	37.00	0	0.00	36.50	50	834	5.99%
2022/07/25	1	37.80	0	0.00	38.60	1	819	0.12%
2022/07/22	0	0.00	1	36.70	36.70	-1	804	-0.12%
2022/07/20	1	37.30	1	37.60	36.85	0	869	0.00%
2022/07/19	0	0.00	3	37.75	37.50	-3	874	-0.34%
2022/07/15	0	0.00	1	37.15	37.20	-1	883	-0.11%
2022/07/14	4	37.10	4	37.25	37.00	0	911	0.00%
2022/07/06	3	34.55	3	34.90	33.70	0	913	0.00%
2022/06/30	1	35.40	0	0.00	35.65	1	1,134	0.09%
2022/06/27	3	35.67	1	35.85	35.50	2	1,179	0.17%
2022/06/24	1	35.50	0	0.00	35.60	1	1,177	0.08%
2022/06/23	0.1	33.80	0	0.00	33.65	0.1	1,155	0.01%
2022/06/22	0	0.00	2	33.10	33.20	-2	1,166	-0.17%
2022/06/20	1	33.30	0	0.00	32.55	1	1,199	0.08%
2022/06/17	1	33.95	0	0.00	33.90	1	1,213	0.08%
2022/06/16	0	0.00	2	34.65	34.20	-2	1,273	-0.16%
2022/06/15	4	36.14	2	37.70	35.00	2	1,273	0.16%
2022/06/07	2	35.98	0	0.00	36.10	2	1,490	0.13%
2022/06/02	0	0.00	1	35.85	35.90	-1	1,501	-0.07%
2022/05/30	1	36.30	0	0.00	36.15	1	1,528	0.07%
2022/05/24	0	0.00	1	34.55	34.55	-1	1,540	-0.06%
2022/05/12	1	33.90	0	0.00	33.70	1	1,560	0.06%
2022/05/06	1	37.60	0	0.00	37.60	1	1,549	0.06%
2022/05/05	1	38.40	1	38.35	38.40	0	1,555	0.00%
2022/04/27	1	39.15	2	39.05	39.20	-1	1,579	-0.06%
2022/04/26	1	39.20	0	0.00	40.20	1	1,584	0.06%
2022/04/25	1	38.55	0	0.00	38.90	1	1,699	0.06%
2022/04/21	1	41.00	6	40.88	40.35	-5	1,807	-0.28%
2022/04/20	3	41.33	0	0.00	41.10	3	2,108	0.14%
2022/04/19	1	41.90	0	0.00	41.90	1	2,397	0.04%
2022/04/18	0	0.00	1	42.30	41.90	-1	2,478	-0.04%
2022/04/15	2	43.15	0	0.00	42.55	2	2,467	0.08%
2022/04/14	2	42.40	0	0.00	43.00	2	2,444	0.08%
2022/04/11	2	43.60	2	43.55	43.50	0	2,394	0.00%
2022/04/08	1	43.00	2	44.45	44.20	-1	2,363	-0.04%
2022/04/07	2	43.90	0	0.00	42.30	2	2,310	0.09%
2022/04/06	4	42.15	4	44.16	44.60	0	2,254	0.00%
2022/04/01	0	0.00	1	42.45	42.00	-1	2,133	-0.05%
2022/03/31	5	41.85	5	41.15	41.10	0	2,107	0.00%
2022/03/25	1	41.70	2	40.90	40.45	-1	2,029	-0.05%
2022/03/24	3	41.72	1	41.60	41.65	2	2,028	0.10%
2022/03/23	0	0.00	1	41.60	41.15	-1	2,013	-0.05%
2022/03/22	1	42.05	0	0.00	41.85	1	2,001	0.05%
2022/03/21	3	41.88	1	42.30	41.60	2	1,999	0.10%
2022/03/17	5	40.87	5	41.03	41.30	0	1,927	0.00%
2022/03/16	5	41.68	9	41.72	41.30	-4	1,887	-0.21%
2022/03/15	3	40.70	2	40.35	40.05	1	1,786	0.06%
2022/03/14	2	41.05	6	40.36	42.05	-4	1,743	-0.23%
2022/03/10	0	0.00	2	38.30	38.65	-2	1,637	-0.12%
2022/03/01	0	0.00	2	37.30	37.40	-2	1,627	-0.12%
2022/02/18	2	38.30	0	0.00	38.50	2	1,608	0.12%
2022/02/17	0	0.00	5	39.35	38.45	-5	1,612	-0.31%
2022/02/16	5	38.78	0	0.00	38.90	5	1,616	0.31%
2022/02/15	0	0.00	0.1	38.20	38.00	-0.1	1,617	0.00%
2022/02/11	1	39.50	2	39.45	39.25	-1	1,603	-0.06%
2022/02/10	2	39.55	0	0.00	39.55	2	1,605	0.12%
2022/02/09	0	0.00	2	39.55	39.50	-2	1,601	-0.12%
2022/02/08	2	39.05	1	38.80	39.25	1	1,594	0.06%
2022/01/25	5	37.60	5	37.50	37.35	0	1,569	0.00%
2022/01/18	7	41.74	2	41.85	40.20	5	1,507	0.33%
2022/01/13	10	42.50	44	42.56	42.70	-34	1,204	-2.82%
2022/01/12	25	42.70	5.1	43.19	43.55	20	888	2.25%
2022/01/11	1	39.60	4.1	39.60	39.60	-3.1	556	-0.55%
2022/01/10	1	36.00	0.1	36.00	36.00	1	460	0.21%
2021/12/28	15	37.02	0	0.00	37.00	15	488	3.07%
2021/12/24	0	0.00	10	36.53	36.35	-10	552	-1.81%
2021/12/23	0	0.00	10	36.60	36.70	-10	564	-1.77%
2021/12/22	0	0.00	0.1	36.70	36.60	-0.1	585	-0.01%
2021/12/20	1	37.10	1	37.05	36.80	0	583	0.00%
2021/12/16	0	0.00	5	36.90	36.75	-5	567	-0.88%
2021/12/15	0	0.00	2	37.20	36.95	-2	567	-0.35%
2021/12/14	10	35.80	0	0.00	35.60	10	548	1.82%
2021/12/13	10	35.45	0	0.00	35.90	10	571	1.75%
2021/12/08	1	34.80	2	34.80	34.85	-1	595	-0.17%
2021/12/02	2	35.10	0	0.00	35.00	2	601	0.33%
2021/12/01	1	35.30	0	0.00	35.40	1	602	0.17%
2021/11/24	0	0.00	2	36.10	36.30	-2	578	-0.35%
2021/11/23	4	36.10	0	0.00	36.00	4	579	0.69%
2021/11/19	0	0.00	6	36.04	35.80	-6	591	-1.01%
2021/11/16	2	35.70	0	0.00	35.70	2	621	0.32%
2021/11/15	2	36.10	2	36.60	36.10	0	627	0.00%
2021/11/08	1	37.65	1	37.55	37.55	0	647	0.00%
2021/11/05	1	36.85	0	0.00	37.10	1	659	0.15%
2021/11/01	0	0.00	2	38.20	38.00	-2	681	-0.29%
2021/10/29	2	36.75	0	0.00	36.70	2	673	0.30%
2021/10/27	0	0.00	2	36.60	36.55	-2	679	-0.29%
2021/10/14	0	0.00	1	35.00	34.90	-1	828	-0.12%
2021/10/13	1	35.70	0	0.00	35.30	1	860	0.12%
2021/10/06	1	37.90	1	37.15	37.00	0	1,004	0.00%
2021/10/01	2	40.03	0	0.00	38.10	2	996	0.20%
2021/09/30	1	38.60	1	39.10	39.25	0	944	0.00%
2021/09/23	0	0.00	3	38.23	37.80	-3	956	-0.31%
2021/09/22	1	37.70	0	0.00	38.30	1	965	0.10%
2021/09/17	1	38.75	0	0.00	39.05	1	964	0.10%
2021/09/16	1	39.85	0	0.00	39.20	1	970	0.10%
2021/09/15	2	38.45	0	0.00	39.40	2	949	0.21%
2021/09/14	1	37.35	0	0.00	37.50	1	925	0.11%
2021/09/13	1	37.05	0	0.00	36.95	1	935	0.11%
2021/09/09	1	35.80	0	0.00	35.90	1	949	0.11%
2021/09/08	0	0.00	2.1	35.27	35.30	-2.1	953	-0.22%
2021/08/26	1	38.10	0	0.00	38.05	1	988	0.10%
2021/08/25	1	37.75	0	0.00	37.90	1	992	0.10%
2021/08/24	1	37.30	1	37.90	37.90	0	987	0.00%
2021/08/23	0	0.00	1	37.25	38.00	-1	988	-0.10%
2021/08/20	2	36.25	1	37.25	37.25	1	990	0.10%
2021/08/19	0	0.00	0.1	37.00	36.15	-0.1	986	-0.01%
2021/08/17	1	37.75	0	0.00	38.00	1	977	0.10%
2021/08/16	0	0.00	0.2	38.65	38.30	-0.2	980	-0.02%
2021/08/11	2	39.98	0	0.00	40.45	2	995	0.20%
2021/08/02	3	43.10	0	0.00	43.10	3	1,409	0.21%
2021/07/30	1	43.50	0	0.00	43.35	1	1,576	0.06%
2021/07/27	0	0.00	3	46.70	46.55	-3	1,679	-0.18%
2021/07/26	1	47.40	1	46.75	47.85	0	1,707	0.00%
2021/07/23	1	46.45	0	0.00	46.30	1	1,731	0.06%
2021/07/20	0	0.00	3	45.57	45.15	-3	1,842	-0.16%
2021/07/19	0	0.00	6	45.88	46.05	-6	1,852	-0.32%
2021/07/16	1	45.15	1	45.70	44.85	0	1,870	0.00%
2021/07/15	2	44.00	0	0.00	45.00	2	1,878	0.11%
2021/07/14	4	44.64	6	44.45	43.85	-2	1,905	-0.10%
2021/07/13	3	44.08	3	44.28	44.30	0	1,937	0.00%
2021/07/12	1	41.00	0.5	41.15	41.10	0.5	1,897	0.03%
2021/07/07	1	41.65	0	0.00	41.55	1	2,132	0.05%
2021/07/05	0	0.00	0.2	42.25	42.15	-0.2	2,277	-0.01%
2021/06/29	0	0.00	1	43.25	43.75	-1	2,394	-0.04%
2021/06/28	0	0.00	1	44.00	43.20	-1	2,390	-0.04%
2021/06/24	0	0.00	1	43.10	43.05	-1	2,398	-0.04%
2021/06/22	0	0.00	3	42.75	42.20	-3	2,405	-0.12%
2021/06/21	0	0.00	0.1	42.30	41.05	-0.1	2,399	0.00%
2021/06/18	0	0.00	2	42.60	42.30	-2	2,409	-0.08%
2021/06/17	1	43.00	0	0.00	42.70	1	2,422	0.04%
2021/06/11	0	0.00	1	43.35	43.40	-1	2,443	-0.04%
2021/06/09	2	42.05	0.1	42.10	41.60	2	2,449	0.08%
2021/06/08	1	42.50	0	0.00	42.25	1	2,470	0.04%
2021/05/31	0	0.00	2	44.30	44.25	-2	2,593	-0.08%
2021/05/20	0	0.00	2	40.75	40.50	-2	2,710	-0.07%
2021/05/19	1	41.25	1	42.30	42.10	0	2,712	0.00%
2021/05/17	3	38.92	1	39.00	39.00	2	2,709	0.07%
2021/05/14	1	41.05	0	0.00	41.70	1	2,677	0.04%
2021/05/13	1	40.95	0	0.00	40.00	1	2,662	0.04%
2021/05/12	2.1	40.95	3	43.68	41.10	-0.9	2,689	-0.03%
2021/05/11	3	46.87	2	46.00	45.50	1	2,633	0.04%
2021/05/10	5	50.36	5	50.68	49.50	0	2,569	0.00%
2021/05/07	9	49.78	5	49.58	49.35	4	2,461	0.16%
2021/05/06	3	47.40	6	50.10	50.10	-3	2,299	-0.13%
2021/05/05	0.1	47.00	0	0.00	45.55	0.1	2,236	0.00%
2021/05/04	1	46.50	0	0.00	46.35	1	2,230	0.04%
2021/05/03	0	0.00	2	50.40	49.40	-2	2,211	-0.09%
2021/04/29	0	0.00	7	50.97	51.10	-7	2,193	-0.32%
2021/04/28	4	51.18	2	51.35	51.30	2	2,155	0.09%
2021/04/27	1	50.60	2	50.90	50.20	-1	2,107	-0.05%
2021/04/26	0.2	49.63	0	0.00	49.80	0.2	2,082	0.01%
2021/04/23	0	0.00	1	48.70	48.20	-1	2,083	-0.05%
2021/04/22	0.1	49.34	2	48.20	48.20	-1.9	2,102	-0.09%
2021/04/21	1	49.85	2	49.98	49.80	-1	2,066	-0.05%
2021/04/20	2.1	50.26	2	50.15	50.20	0.1	2,056	0.01%
2021/04/19	5.2	50.82	4	51.08	50.50	1.2	2,043	0.06%
2021/04/16	3	49.95	2	49.70	49.95	1	2,002	0.05%
2021/04/15	5	50.07	6	50.63	50.20	-1	1,992	-0.05%
2021/04/14	2	49.18	1	50.30	49.00	1	1,921	0.05%
2021/04/13	0	0.00	4	49.95	48.65	-4	1,913	-0.21%
2021/04/12	2	49.30	0	0.00	49.35	2	1,870	0.11%
2021/04/09	2	50.13	14	49.88	50.20	-12	1,857	-0.65%
2021/04/08	3	48.68	15	48.35	48.45	-12	1,754	-0.68%
2021/04/07	3	47.27	0	0.00	46.40	3	1,705	0.18%
2021/04/06	1	47.80	0	0.00	47.20	1	1,721	0.06%
2021/04/01	0	0.00	1	45.70	46.90	-1	1,711	-0.06%
2021/03/31	1	45.20	0	0.00	45.20	1	1,687	0.06%
2021/03/30	0	0.00	1	44.95	45.30	-1	1,702	-0.06%
2021/03/29	11	44.50	0	0.00	45.15	11	1,740	0.63%
2021/03/26	3	43.88	1	44.25	44.25	2	1,773	0.11%
2021/03/25	1	43.45	0	0.00	43.15	1	1,792	0.06%
2021/03/24	1	43.55	7	44.00	43.60	-6	1,817	-0.33%
2021/03/22	1	43.90	1	43.95	44.10	0	1,843	0.00%
2021/03/18	0	0.00	0.2	46.12	45.75	-0.2	1,869	-0.01%
2021/03/17	1	45.90	7	46.39	45.60	-6	1,927	-0.31%
2021/03/15	1	46.20	0	0.00	46.40	1	2,089	0.05%
2021/03/12	5	46.10	2	46.58	46.05	3	2,181	0.14%
2021/03/11	2	45.75	0	0.00	45.70	2	2,227	0.09%
2021/03/10	0	0.00	0	45.75	45.20	0	2,270	0.00%
2021/03/09	0	0.00	5	45.35	45.50	-5	2,327	-0.21%
2021/03/05	1	44.65	0	0.00	45.60	1	2,524	0.04%
2021/03/04	1.2	46.48	2	45.58	45.25	-0.9	2,594	-0.03%
2021/03/03	1	45.95	2	45.13	46.40	-1	2,729	-0.04%
2021/03/02	5	44.29	0	0.00	43.80	5	2,736	0.18%
2021/02/26	2	44.60	1	43.90	43.85	1	3,021	0.03%
2021/02/24	13	44.12	0	0.00	44.40	13	3,054	0.43%
2021/02/23	0	0.00	1	45.50	45.35	-1	3,069	-0.03%
2021/02/22	0	0.00	1	44.96	45.40	-1	3,128	-0.03%
2021/02/19	1	43.60	1	43.70	44.40	0	3,135	0.00%
2021/02/04	0	0.00	4	41.95	42.40	-4	3,260	-0.12%
2021/02/03	8	41.03	0	0.00	41.35	8	3,354	0.24%
2021/02/02	0	0.00	1	42.40	42.50	-1	3,347	-0.03%
2021/02/01	0	0.00	3	41.37	41.65	-3	3,400	-0.09%
2021/01/29	0	0.00	1	43.60	42.85	-1	3,429	-0.03%
2021/01/25	1	44.50	3	44.50	45.35	-2	3,710	-0.05%
2021/01/22	1	43.40	1	43.70	43.90	0	3,748	0.00%
2021/01/20	2	42.73	3	43.00	42.40	-1	4,147	-0.02%
2021/01/19	1	45.75	0	0.00	45.10	1	4,195	0.02%
2021/01/18	1	43.25	1	43.30	45.50	0	4,295	0.00%
2021/01/15	6	45.08	0	0.00	44.80	6	4,681	0.13%
2021/01/13	0	47.40	1	47.80	47.30	-1	4,769	-0.02%
2021/01/12	8	47.30	2	47.00	46.80	6	4,802	0.12%
2021/01/11	1	48.30	0	0.00	48.30	1	4,867	0.02%
2021/01/08	2	47.55	1	48.50	48.50	1	4,982	0.02%
2021/01/07	5	48.28	4	48.50	47.80	1	5,141	0.02%
2021/01/06	10	47.45	0	0.00	46.85	10	5,382	0.19%
2021/01/05	0	0.00	1	48.95	48.75	-1	5,540	-0.02%
2021/01/04	3	48.90	0	0.00	49.00	3	5,917	0.05%
2020/12/31	1	48.90	0	0.00	49.70	1	5,941	0.02%
2020/12/30	3	49.30	0	0.00	49.30	3	6,023	0.05%
2020/12/29	1	49.20	0	0.00	49.15	1	6,171	0.02%
2020/12/28	3	49.52	0	0.00	49.25	3	6,239	0.05%
2020/12/25	1	49.60	0	0.00	49.80	1	6,279	0.02%
2020/12/24	0	0.00	1	50.70	50.20	-1	6,314	-0.02%
2020/12/23	1	48.15	1	49.80	50.40	0	6,344	0.00%
2020/12/22	7	48.91	0	0.00	48.45	7	6,478	0.11%
2020/12/21	1	50.00	0	0.00	50.00	1	6,504	0.02%
2020/12/18	2	51.20	4	51.03	50.50	-2	6,545	-0.03%
2020/12/17	1	50.70	0	0.00	50.20	1	6,592	0.02%
2020/12/16	1.3	51.10	1	51.60	51.10	0.3	6,690	0.00%
2020/12/15	5	51.68	0	0.00	50.70	5	6,711	0.07%
2020/12/14	1	51.10	2	51.45	52.40	-1	6,751	-0.01%
2020/12/11	11	52.47	3	52.17	52.40	8	6,811	0.12%
2020/12/10	1	54.50	8	55.54	53.90	-7	6,857	-0.10%
2020/12/09	3	54.70	1	54.70	54.60	2	6,968	0.03%
2020/12/08	2	54.00	3	54.70	55.00	-1	7,502	-0.01%
2020/12/07	2	53.05	1	54.20	53.90	1	7,652	0.01%
2020/12/04	6	53.45	0	0.00	52.60	6	7,674	0.08%
2020/12/03	2	53.85	2	54.15	53.70	0	7,727	0.00%
2020/12/02	10	55.59	12	55.18	53.90	-2	7,876	-0.03%
2020/12/01	1	52.50	2	53.35	53.60	-1	7,773	-0.01%
2020/11/30	2	53.90	5	53.74	53.30	-3	7,838	-0.04%
2020/11/27	3	53.00	5	53.44	52.90	-2	7,803	-0.03%
2020/11/26	0	0.00	1	52.50	52.60	-1	7,738	-0.01%
2020/11/25	10	52.60	11	52.84	52.00	-1	7,863	-0.01%
2020/11/23	5	50.40	0	0.00	50.60	5	7,686	0.07%
2020/11/20	0	0.00	1	50.30	50.30	-1	7,700	-0.01%
2020/11/19	0	0.00	1	51.10	51.00	-1	7,782	-0.01%
2020/11/18	1	49.60	0	0.00	50.00	1	7,818	0.01%
2020/11/17	0	0.00	1	49.65	49.40	-1	7,896	-0.01%
2020/11/16	5	48.63	1	48.50	48.70	4	7,968	0.05%
2020/11/13	0	0.00	3	48.40	49.05	-3	8,049	-0.04%
2020/11/12	3	48.20	0	0.00	48.40	3	8,314	0.04%
2020/11/11	10	49.47	6	49.92	49.05	4	8,505	0.05%
2020/11/10	1.3	50.60	8	51.10	50.60	-6.7	8,463	-0.08%
2020/11/09	0	51.40	0	0.00	51.80	0	8,424	0.00%
2020/11/06	0	0.00	1	51.10	51.10	-1	8,394	-0.01%
2020/11/05	8	52.68	2	52.10	51.40	6	8,393	0.07%
2020/11/04	3	50.77	0	0.00	50.50	3	8,302	0.04%
2020/11/03	5	51.66	2	51.90	51.30	3	8,301	0.04%
2020/11/02	2	50.25	4	50.06	50.10	-2	8,341	-0.02%
2020/10/30	2	51.20	7	51.80	50.80	-5	8,297	-0.06%
2020/10/29	4	51.03	0	0.00	51.60	4	8,247	0.05%
2020/10/28	10	54.16	11	53.87	52.10	-1	8,190	-0.01%
2020/10/27	1	53.40	4	52.65	51.80	-3	7,870	-0.04%
2020/10/26	6	52.10	6	52.17	52.50	0	7,864	0.00%
2020/10/23	9	53.08	13	52.86	53.00	-4	7,845	-0.05%
2020/10/22	7	49.87	5	49.54	50.30	2	7,533	0.03%
2020/10/21	5	50.24	2	49.95	50.40	3	7,581	0.04%
2020/10/20	6	49.77	2	50.33	50.70	4	7,627	0.05%
2020/10/19	2	50.20	0	0.00	50.30	2	7,938	0.03%
2020/10/16	2	49.73	7	49.69	50.40	-5	8,004	-0.06%
2020/10/15	3	50.93	4	51.10	51.60	-1	7,916	-0.01%
2020/10/14	4	51.83	12	51.39	51.00	-8	7,792	-0.10%
2020/10/13	24	49.50	4	49.56	49.35	20	7,746	0.26%
2020/10/12	20	49.02	27	49.80	50.80	-7	7,563	-0.09%
2020/10/08	1	46.40	4	46.55	46.60	-3	7,282	-0.04%
2020/10/07	5	46.25	2	46.23	46.45	3	7,260	0.04%
2020/10/06	7	46.29	5	46.29	46.30	2	7,224	0.03%
2020/10/05	3	43.07	3	43.65	45.00	0	7,176	0.00%
2020/09/30	1	42.20	0	0.00	42.25	1	7,206	0.01%
2020/09/29	2	41.70	0	0.00	41.75	2	7,161	0.03%
2020/09/28	2	42.50	0	0.00	42.60	2	7,157	0.03%
2020/09/25	0	0.00	10	43.98	41.90	-10	7,153	-0.14%
2020/09/24	7	44.27	0	0.00	43.45	7	6,989	0.10%
2020/09/23	2	43.80	0	0.00	44.15	2	6,934	0.03%
2020/09/22	1	44.75	1	45.25	44.60	0	6,907	0.00%
2020/09/21	7	45.86	1	45.50	46.05	6	6,841	0.09%
2020/09/18	0	0.00	1	45.40	44.90	-1	6,729	-0.01%
2020/09/17	1	44.95	0	0.00	45.05	1	6,685	0.01%
2020/09/16	1	44.50	2	44.25	45.00	-1	6,619	-0.02%
2020/09/14	2	45.10	2	45.00	44.85	0	6,452	0.00%
2020/09/11	31	47.58	36	47.99	46.65	-5	6,258	-0.08%
2020/09/10	33	43.71	34	45.21	44.90	-1	5,723	-0.02%
2020/09/08	1	42.10	0	0.00	42.20	1	5,537	0.02%
2020/09/07	0	0.00	12	44.10	42.05	-12	5,442	-0.22%
2020/09/04	1	41.00	1	40.55	40.60	0	5,261	0.00%
2020/09/03	5	42.25	0	0.00	41.15	5	5,178	0.10%
2020/09/02	1	39.40	0	0.00	40.65	1	5,047	0.02%
2020/08/31	7	39.85	13	40.59	40.80	-6	4,905	-0.12%
2020/08/28	4	38.74	0	0.00	38.70	4	4,688	0.09%
2020/08/27	8	39.08	7	38.98	38.75	1	4,655	0.02%
2020/08/25	3	38.98	1	38.65	38.00	2	4,514	0.04%
2020/08/24	2	38.40	6	37.41	38.40	-4	4,417	-0.09%
2020/08/21	9	37.47	3	37.72	37.55	6	4,316	0.14%
2020/08/20	0	0.00	1	37.05	35.90	-1	4,217	-0.02%
2020/08/19	2	39.60	15	38.63	38.20	-13	4,097	-0.32%
2020/08/18	8	38.69	17	39.22	39.05	-9	3,997	-0.23%
2020/08/17	17	37.28	1	35.60	38.30	16	3,711	0.43%
2020/08/14	1	34.95	2	34.95	34.85	-1	3,452	-0.03%
2020/08/12	0	0.00	5	33.64	34.40	-5	3,363	-0.15%
2020/08/11	2	35.18	2	35.25	34.25	0	3,338	0.00%
2020/08/10	2	35.65	0	0.00	35.10	2	3,314	0.06%
2020/08/06	1	35.40	3	35.03	35.75	-2	3,213	-0.06%
2020/08/05	8	33.94	0	0.00	33.95	8	3,113	0.26%
2020/08/04	0	0.00	1	33.90	34.20	-1	3,087	-0.03%
2020/08/03	3	33.87	0	0.00	33.80	3	3,073	0.10%
2020/07/31	3	34.27	0	0.00	33.60	3	3,042	0.10%
2020/07/30	5	34.69	4	34.90	33.85	1	3,059	0.03%
2020/07/29	1	34.70	5	35.15	34.75	-4	3,051	-0.13%
2020/07/28	2	34.40	1	34.00	33.30	1	2,964	0.03%
2020/07/27	5	33.42	1	33.40	32.95	4	2,874	0.14%
2020/07/24	1	36.70	12	36.41	36.60	-11	2,756	-0.40%
2020/07/23	4	36.53	18	37.84	36.25	-14	2,645	-0.53%
2020/07/22	0	0.00	6	36.45	36.60	-6	2,292	-0.26%
2020/07/21	1	33.20	5	32.85	33.30	-4	2,134	-0.19%
2020/07/20	4	32.90	4	32.60	32.70	0	2,083	0.00%
2020/07/17	2	32.40	13	33.27	32.00	-11	2,019	-0.54%
2020/07/16	10	31.40	1	31.05	31.65	9	1,780	0.51%
2020/07/15	2	32.38	7	31.79	31.00	-5	1,749	-0.29%
2020/07/14	0	0.00	1	30.60	30.20	-1	1,642	-0.06%
2020/07/13	1	31.00	1	31.75	31.10	0	1,613	0.00%
2020/07/10	1	31.55	0	0.00	31.55	1	1,556	0.06%
2020/07/09	16	30.69	0	0.00	30.55	16	1,451	1.10%
2020/07/08	0	0.00	1	29.10	29.15	-1	1,322	-0.08%
2020/07/07	1	29.40	53	29.39	29.55	-52	1,309	-3.97%
2020/07/06	0	0.00	2	29.15	29.15	-2	1,274	-0.16%
2020/07/02	0	0.00	2	28.65	28.60	-2	1,239	-0.16%
2020/07/01	3	28.97	1	28.80	28.55	2	1,225	0.16%
2020/06/24	1	27.60	0	0.00	27.70	1	1,174	0.09%
2020/06/22	0	0.00	2	28.25	27.90	-2	1,180	-0.17%
2020/06/17	6	28.94	1	29.20	28.75	5	1,155	0.43%
2020/06/16	2	28.75	3	28.58	29.00	-1	1,101	-0.09%
2020/06/15	2	27.40	0	0.00	27.80	2	1,033	0.19%
2020/06/11	1	27.25	1	27.30	26.80	0	981	0.00%
2020/06/10	1	26.50	0	0.00	26.50	1	968	0.10%
2020/06/01	4	26.30	0	0.00	26.35	4	1,063	0.38%
2020/05/28	0	0.00	1	26.55	25.90	-1	1,067	-0.09%
2020/05/27	0	0.00	2	25.90	25.80	-2	1,072	-0.19%
2020/05/26	0	0.00	1	25.30	25.00	-1	1,085	-0.09%
2020/05/25	49	24.96	0	0.00	25.10	49	1,093	4.48%
2020/05/22	1	25.65	0	0.00	25.50	1	1,091	0.09%
2020/05/20	0	0.00	1	26.25	26.30	-1	1,107	-0.09%
2020/05/18	1	25.35	0	0.00	25.85	1	1,114	0.09%
2020/05/15	1	25.80	1	26.15	25.90	0	1,109	0.00%
2020/05/06	0	0.00	1	28.10	28.10	-1	1,231	-0.08%
2020/05/05	2	28.53	0	0.00	28.45	2	1,307	0.15%
2020/04/29	0	0.00	9	25.52	25.55	-9	1,276	-0.71%
2020/04/21	1	24.35	2	24.40	24.25	-1	1,387	-0.07%
2020/04/16	0	0.00	3	25.75	25.70	-3	1,404	-0.21%
2020/04/10	1	26.70	0	0.00	26.45	1	1,401	0.07%
2020/04/09	0	0.00	1	26.95	27.20	-1	1,409	-0.07%
2020/04/08	1	26.30	0	0.00	27.00	1	1,404	0.07%
2020/04/07	0	0.00	10	25.55	26.10	-10	1,413	-0.71%
2020/04/01	0	0.00	1	24.60	25.20	-1	1,395	-0.07%
2020/03/31	1	24.50	0	0.00	24.30	1	1,387	0.07%
2020/03/24	0	0.00	1	22.30	22.60	-1	1,392	-0.07%
2020/03/20	1	21.60	0	0.00	21.40	1	1,446	0.07%
2020/03/13	10	25.20	1	24.80	25.40	9	1,393	0.65%
2020/03/09	10	30.30	0	0.00	30.35	10	1,290	0.78%
2020/03/06	0	0.00	11	30.98	31.05	-11	1,273	-0.86%
2020/03/05	4	30.55	0	0.00	30.70	4	1,266	0.32%
2020/02/26	0	0.00	0	30.25	30.35	0	1,272	0.00%
2020/02/13	10	30.75	0.4	30.75	30.80	9.6	1,228	0.78%
2020/02/12	2	32.20	8	31.64	31.40	-6	1,204	-0.50%
2020/02/11	10	31.35	0	0.00	31.35	10	1,153	0.87%
2020/02/10	1	32.00	0	0.00	31.90	1	1,128	0.09%
2020/02/07	2	31.30	6	30.98	31.35	-4	1,088	-0.37%
2020/02/06	5	31.83	1	30.85	30.95	4	1,051	0.38%
2020/01/30	20	28.75	0	0.00	29.00	20	821	2.43%
2020/01/20	1	30.30	1	30.50	30.35	0	785	0.00%
2020/01/17	2	29.40	0	0.00	29.30	2	731	0.27%
2020/01/06	0	0.00	1	28.15	28.25	-1	676	-0.15%
2019/12/31	1	29.45	0	0.00	29.10	1	653	0.15%
2019/12/18	2	29.85	7	29.99	30.15	-5	618	-0.81%
2019/12/11	0	0.00	2	29.10	29.10	-2	544	-0.37%
2019/12/10	0	0.00	0.4	28.50	28.60	-0.4	523	-0.08%
2019/12/06	2	27.75	1	27.55	27.75	1	516	0.19%
2019/12/05	0	0.00	1	27.80	27.60	-1	518	-0.19%
2019/12/04	0.3	27.80	0	0.00	27.80	0.3	537	0.05%
2019/12/03	0.1	28.10	5	28.10	28.25	-4.9	534	-0.92%
2019/11/28	7	28.29	0	0.00	28.65	7	517	1.35%
2019/11/15	0	0.00	5	27.05	26.50	-5	466	-1.07%
2019/11/14	5	26.90	0	0.00	26.65	5	448	1.11%
2019/11/08	0	0.00	3	25.65	25.65	-3	473	-0.63%
2019/10/24	0	0.00	1	24.75	24.80	-1	684	-0.15%
2019/10/17	1	25.90	0	0.00	25.90	1	823	0.12%
2019/09/26	0	0.00	1	25.85	25.80	-1	1,056	-0.09%
2019/09/25	1	26.05	1	26.15	26.00	0	1,055	0.00%
2019/09/23	0	0.00	1	25.95	26.00	-1	1,075	-0.09%
2019/09/20	2	25.45	2	25.80	25.45	0	1,074	0.00%
2019/09/18	1	24.85	0	0.00	24.80	1	1,067	0.09%
2019/09/10	1	24.40	0	0.00	24.60	1	1,164	0.09%
2019/08/15	2	22.05	0	0.00	22.15	2	1,530	0.13%
2019/08/14	20	22.30	0	0.00	22.30	20	1,525	1.31%
2019/08/13	9	23.00	0	0.00	23.00	9	1,514	0.59%
2019/08/08	0	0.00	2	23.25	23.40	-2	1,502	-0.13%
2019/07/29	0	0.00	2	27.25	26.85	-2	1,326	-0.15%
2019/07/26	2	27.85	0	0.00	27.60	2	1,309	0.15%
2019/07/22	1	28.55	1	29.50	28.55	0	1,253	0.00%
2019/07/19	0.1	28.90	1	27.60	28.90	-1	1,208	-0.08%
2019/07/18	1	28.05	0	0.00	27.65	1	1,142	0.09%
2019/07/17	0	0.00	2	28.15	27.80	-2	1,114	-0.18%
2019/07/16	2	27.98	0	0.00	27.80	2	1,087	0.18%
2019/07/12	2	27.90	2	28.35	27.60	0	1,053	0.00%
2019/07/10	0	0.00	1	26.75	26.40	-1	979	-0.10%
2019/07/09	2	26.93	1	27.10	27.05	1	973	0.10%
2019/07/04	0	0.00	5	27.00	26.85	-5	947	-0.53%
2019/07/03	0	0.00	5	26.15	26.15	-5	901	-0.55%
2019/07/02	1	25.65	1	25.80	26.00	0	895	0.00%
2019/06/28	11	26.16	1	25.50	25.55	10	888	1.13%
2019/06/18	5	26.43	5	26.59	26.45	0	840	0.00%
2019/06/17	0	0.00	4	25.80	25.50	-4	786	-0.51%
2019/06/14	0	0.00	1	27.00	26.70	-1	755	-0.13%
2019/06/13	1	26.75	1	26.85	27.10	0	749	0.00%
2019/06/12	2	27.23	4	26.93	27.00	-2	736	-0.27%
2019/06/11	1	27.10	0.3	26.85	26.85	0.7	686	0.10%
2019/06/10	7	27.32	7	27.33	27.35	0	653	0.00%
2019/06/06	10	26.91	4	26.90	27.00	6	582	1.03%
2019/06/05	2	25.85	6	24.97	25.90	-4	464	-0.86%
2019/05/21	1	22.80	1	23.05	22.80	0	351	0.00%
2019/05/17	3	22.45	3	22.63	22.45	0	342	0.00%
2019/05/16	3	22.25	3	22.30	22.25	0	340	0.00%
2019/05/15	1	22.25	1	22.10	22.25	0	340	0.00%
2019/05/06	0	0.00	2	21.10	21.40	-2	399	-0.50%
2019/05/03	1	21.60	0	0.00	21.60	1	420	0.24%
2019/04/15	1	22.50	0	0.00	22.50	1	452	0.22%
2019/04/09	0	0.00	1	23.50	23.35	-1	440	-0.23%
2019/04/01	0	0.00	1	24.00	23.70	-1	437	-0.23%
2019/03/29	1	24.00	0	0.00	24.05	1	448	0.22%
2019/03/26	3	23.50	3	23.47	23.50	0	426	0.00%
2019/03/20	1	23.70	1	23.55	23.70	0	396	0.00%
2019/03/19	5	23.40	5	23.30	23.30	0	390	0.00%
2019/03/18	4	23.18	3	23.02	23.25	1	383	0.26%
2019/03/15	0	0.00	1	22.40	22.40	-1	369	-0.27%
2019/03/13	4	22.20	0	0.00	22.25	4	368	1.08%
2019/03/12	1	22.25	0	0.00	22.25	1	367	0.27%
2019/03/08	0	0.00	2	22.08	22.20	-2	371	-0.54%
2019/03/07	2	22.50	3	22.40	22.25	-1	373	-0.27%
2019/03/05	1	21.95	0	0.00	21.95	1	369	0.27%
2019/02/26	0	0.00	50	21.90	21.95	-50	373	-13.40%
2019/02/25	1	22.10	0	0.00	22.10	1	371	0.27%
2019/02/13	1	21.75	0	0.00	21.75	1	358	0.28%
2019/02/12	2	22.25	0	0.00	22.20	2	356	0.56%
2019/02/11	0	0.00	1	22.80	22.40	-1	353	-0.28%
2019/01/30	0	0.00	1	21.65	21.70	-1	342	-0.29%
2019/01/29	1	22.05	0	0.00	21.75	1	340	0.29%
2019/01/25	4	20.80	6	21.04	20.80	-2	315	-0.63%
2019/01/24	6	20.90	6	21.08	20.80	0	308	0.00%
2019/01/23	2	20.93	3	21.00	21.00	-1	290	-0.34%
2019/01/09	2	19.20	2	19.20	19.20	0	281	0.00%
2019/01/04	0	0.00	1	18.25	18.50	-1	301	-0.33%
2019/01/03	1	18.50	0	0.00	18.50	1	325	0.31%
2018/12/27	2	18.85	0	0.00	18.80	2	386	0.52%
2018/12/24	2	19.65	2	19.35	19.40	0	502	0.00%
2018/12/22	0	0.00	2	19.15	19.35	-2	535	-0.37%
2018/12/20	0	0.00	1	18.35	18.30	-1	554	-0.18%
2018/12/19	1	18.65	0	0.00	18.60	1	604	0.17%
2018/12/18	0	0.00	1	19.10	19.05	-1	705	-0.14%
2018/12/17	1	18.75	0	0.00	18.70	1	739	0.14%
2018/12/14	0	0.00	1	18.60	18.80	-1	788	-0.13%
2018/12/13	3	18.73	0	0.00	18.80	3	945	0.32%
2018/12/03	0	0.00	2	19.40	19.50	-2	1,157	-0.17%
2018/11/27	0	0.00	1	18.85	18.85	-1	1,155	-0.09%
2018/11/20	2	19.00	0	0.00	19.00	2	1,155	0.17%
2018/11/15	0	0.00	1	18.45	18.35	-1	1,170	-0.09%
2018/11/14	1	18.80	2	18.75	18.60	-1	1,173	-0.09%
2018/11/07	1	18.70	1	19.05	18.70	0	1,184	0.00%
2018/11/05	1	18.50	1	18.50	18.50	0	1,200	0.00%
2018/11/02	0	0.00	1	18.45	18.40	-1	1,201	-0.08%
2018/11/01	1	18.00	1	18.15	18.00	0	1,204	0.00%
2018/10/31	1	17.85	1	17.90	17.85	0	1,218	0.00%
2018/10/23	0	0.00	2	18.50	18.50	-2	1,217	-0.16%
2018/10/19	0	0.00	1	18.90	18.55	-1	1,214	-0.08%
2018/10/18	1	19.25	1	19.00	19.00	0	1,203	0.00%
2018/10/16	2	19.35	0	0.00	19.10	2	1,197	0.17%
2018/10/12	1	19.00	0	0.00	19.35	1	1,192	0.08%
2018/10/09	1	22.40	1	21.70	21.55	0	1,161	0.00%
2018/10/04	0	0.00	2	23.75	24.00	-2	1,110	-0.18%
2018/10/03	2	23.80	0	0.00	23.80	2	1,100	0.18%
2018/10/02	4	24.49	4	24.99	24.30	0	1,080	0.00%
2018/10/01	1	24.00	0	0.00	24.30	1	1,003	0.10%
2018/09/28	0	0.00	5	23.53	23.25	-5	973	-0.51%
2018/09/27	2	23.95	1	23.95	23.95	1	962	0.10%
2018/09/26	2	24.10	0	0.00	24.05	2	951	0.21%
2018/09/25	52	25.29	4	25.00	24.75	48	913	5.25%
2018/09/21	2	24.70	0	0.00	24.35	2	817	0.24%
2018/09/20	7	24.80	5	24.71	24.45	2	809	0.25%
2018/09/19	9	24.79	3	24.53	25.20	6	799	0.75%
2018/09/18	5	23.23	11	24.19	24.50	-6	735	-0.82%
2018/09/14	3	22.40	3	22.52	22.40	0	612	0.00%
2018/09/13	5	22.30	3	22.00	22.40	2	622	0.32%
2018/09/07	1	22.65	1	22.00	22.00	0	623	0.00%
2018/08/31	0	0.00	2	22.20	22.25	-2	796	-0.25%
2018/08/23	0.1	22.10	0	0.00	22.20	0.1	844	0.01%
2018/08/21	0	0.00	5	21.57	21.55	-5	854	-0.59%
2018/08/14	0	0.00	1	21.80	21.70	-1	907	-0.11%
2018/08/13	1	21.40	0	0.00	21.65	1	915	0.11%
2018/08/08	2	22.95	0	0.00	22.55	2	945	0.21%
2018/08/06	5	23.45	2	23.35	23.45	3	1,000	0.30%
2018/07/25	0	0.00	5	21.95	21.80	-5	1,391	-0.36%
2018/07/18	5	22.15	0	0.00	22.15	5	2,011	0.25%
2018/07/16	0	0.00	2	22.80	22.40	-2	2,632	-0.08%
2018/07/12	2	21.90	0	0.00	22.00	2	2,878	0.07%
2018/07/10	0	0.00	3	22.70	22.10	-3	3,067	-0.10%
2018/07/05	3	21.55	0	0.00	21.50	3	3,427	0.09%
2018/07/02	0	0.00	10	22.60	22.65	-10	4,159	-0.24%
2018/06/29	2	23.00	2	23.65	23.00	0	4,224	0.00%
2018/06/28	0	0.00	1	23.00	23.25	-1	4,320	-0.02%
2018/06/27	15	23.45	10	23.23	23.55	5	4,753	0.11%
2018/06/13	5	23.20	10	23.63	23.10	-5	5,007	-0.10%
2018/06/04	3	22.90	0	0.00	22.85	3	4,892	0.06%
2018/06/01	2	22.85	0	0.00	22.85	2	4,886	0.04%
2018/05/25	3	23.50	1	22.90	22.90	2	4,837	0.04%
2018/05/23	4	23.73	0	0.00	23.65	4	4,815	0.08%
2018/05/22	2	24.00	5	24.30	23.95	-3	4,818	-0.06%
2018/05/21	2	23.75	0	0.00	24.25	2	4,810	0.04%
2018/05/18	2	23.90	0	0.00	23.80	2	4,807	0.04%
2018/05/16	2	24.70	0	0.00	24.60	2	4,783	0.04%
2018/05/15	0	0.00	2	25.45	24.70	-2	4,773	-0.04%
2018/05/14	2	24.50	0	0.00	24.35	2	4,744	0.04%
2018/05/11	0	0.00	4	25.00	24.65	-4	4,736	-0.08%
2018/05/10	2	24.30	0	0.00	24.50	2	4,690	0.04%
2018/05/09	3	24.97	4	25.49	24.80	-1	4,674	-0.02%
2018/05/08	0	0.00	2	24.25	24.25	-2	4,604	-0.04%
2018/05/04	2	24.55	2	24.45	24.70	0	4,565	0.00%
2018/05/03	6	24.75	7	24.29	24.95	-1	4,544	-0.02%
2018/04/30	2	27.50	3	27.90	26.85	-1	4,346	-0.02%
2018/04/27	0	0.00	3	27.47	27.30	-3	4,245	-0.07%
2018/04/26	7	27.25	5	28.26	26.60	2	4,166	0.05%
2018/04/25	16	28.56	14	28.55	29.10	2	3,994	0.05%
2018/04/24	2	28.00	2	28.50	27.55	0	3,885	0.00%
2018/04/23	7	29.41	7	29.66	29.10	0	3,793	0.00%
2018/04/20	18	29.14	14	28.54	29.10	4	3,688	0.11%
2018/04/19	5	27.87	5	26.71	27.50	0	3,280	0.00%
2018/04/18	6	26.19	4	26.66	26.40	2	3,153	0.06%
2018/04/17	0	0.00	2	25.25	25.30	-2	3,110	-0.06%
2018/04/16	11	26.39	11	26.26	26.20	0	3,050	0.00%
2018/04/13	0	0.00	5	25.25	25.20	-5	2,966	-0.17%
2018/04/12	0	0.00	2	26.70	25.90	-2	2,973	-0.07%
2018/04/11	1	27.50	25	26.90	27.20	-24	2,905	-0.83%
2018/04/10	12	30.33	12	30.33	28.35	0	2,720	0.00%
2018/04/09	9	30.27	8	30.92	31.45	1	2,444	0.04%
2018/04/03	6.2	27.62	10	27.86	28.60	-3.8	2,245	-0.17%
2018/04/02	1	26.25	12	26.29	26.00	-11	2,049	-0.54%
2018/03/31	10	26.50	18	26.20	25.85	-8	1,987	-0.40%
2018/03/30	21	26.39	19	26.94	26.15	2	1,867	0.11%
2018/03/29	9	24.83	8	24.58	25.40	1	1,408	0.07%
2018/03/28	10	24.10	1	23.95	23.10	9	1,224	0.73%
2018/03/27	2	23.55	0	0.00	23.55	2	1,109	0.18%
2018/03/22	1	21.75	1	21.90	21.75	0	974	0.00%
2018/03/16	0	0.00	1	22.50	22.05	-1	968	-0.10%
2018/02/06	0	0.00	5	20.70	19.90	-5	1,141	-0.44%
2018/02/05	0	0.00	1	20.90	21.10	-1	1,152	-0.09%
2018/02/01	2	21.40	0	0.00	21.30	2	1,246	0.16%
2018/01/29	5	20.90	0	0.00	20.90	5	1,232	0.41%
2018/01/18	0	0.00	10	22.40	22.00	-10	1,207	-0.83%
2018/01/17	0	0.00	3	22.12	22.45	-3	1,194	-0.25%
2018/01/16	33	23.22	2	23.00	22.30	31	1,182	2.62%
2018/01/10	0	0.00	25	21.70	21.75	-25	1,031	-2.42%
2018/01/09	0	0.00	3	21.95	22.10	-3	1,032	-0.29%
2018/01/08	3	22.23	2	22.20	22.10	1	1,029	0.10%
2018/01/05	3	21.38	1	21.35	21.30	2	958	0.21%
2018/01/04	12	21.25	2	21.10	21.00	10	940	1.06%
2018/01/03	15	20.65	0	0.00	21.00	15	918	1.63%
2018/01/02	0	0.00	9	21.00	20.90	-9	915	-0.98%