華城 (1519)-元大-大甲券商分點個股進出

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
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股
639人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	555.70	10	553.30	551.00	0	5,150	0.00%
2024/11/21	4	562.00	4	562.00	555.00	0	5,163	0.00%
2024/11/20	11	559.36	9	568.56	564.00	2	5,261	0.04%
2024/11/19	6	579.83	4	581.25	578.00	2	5,319	0.04%
2024/11/18	7.1	593.16	9	597.88	571.00	-1.9	5,380	-0.04%
2024/11/15	5	632.39	6	629.83	624.00	-1	5,345	-0.02%
2024/11/14	7.1	646.10	8	638.54	630.00	-1	5,413	-0.02%
2024/11/13	9	647.98	8	647.00	634.00	1	5,462	0.02%
2024/11/12	8.1	652.45	6	660.00	667.00	2.1	5,506	0.04%
2024/11/11	7	641.43	8.1	643.88	645.00	-1.1	5,529	-0.02%
2024/11/08	6	625.15	4.1	619.81	620.00	1.9	5,575	0.03%
2024/11/07	5.1	605.16	6.1	607.98	615.00	-1	5,655	-0.02%
2024/11/06	4	592.50	5	593.80	584.00	-1	5,657	-0.02%
2024/11/05	4	586.27	3.1	598.25	599.00	1	5,756	0.02%
2024/11/04	0	546.50	2	545.00	560.00	-2	5,796	-0.03%
2024/11/01	2	556.00	0	0.00	559.00	2	5,873	0.03%
2024/10/30	6	548.34	6	548.83	548.00	0	5,903	0.00%
2024/10/29	4	563.99	4	555.75	547.00	0	5,953	0.00%
2024/10/28	3	570.02	3	574.33	573.00	0	5,989	0.00%
2024/10/25	6	587.66	8	586.75	586.00	-2	6,039	-0.03%
2024/10/24	6	589.01	5	590.00	578.00	1	6,071	0.02%
2024/10/23	13	604.23	14	606.28	604.00	-1	6,093	-0.02%
2024/10/22	10.1	589.06	4	609.35	586.00	6.1	6,065	0.10%
2024/10/21	6	615.84	5	617.40	614.00	1	6,053	0.02%
2024/10/18	4	619.00	5	613.22	618.00	-1	6,101	-0.02%
2024/10/17	5	614.20	5	617.60	613.00	0	6,142	0.00%
2024/10/16	5	611.00	26	610.31	612.00	-21	6,205	-0.34%
2024/10/15	5	609.60	7	611.71	612.00	-2	6,252	-0.03%
2024/10/14	3	616.67	3.1	612.81	615.00	-0.1	6,295	0.00%
2024/10/11	4.1	613.39	3	619.95	601.00	1.1	6,309	0.02%
2024/10/09	0	629.00	0	620.00	615.00	0	6,385	0.00%
2024/10/08	2	626.97	0	0.00	617.00	2	6,420	0.03%
2024/10/07	6	652.50	8	646.75	654.00	-2	6,459	-0.03%
2024/10/04	1	628.03	0.1	631.57	631.00	0.9	6,459	0.01%
2024/10/01	5	639.99	9	633.11	649.00	-4	6,503	-0.06%
2024/09/30	10	649.39	6	656.15	629.00	4	6,442	0.06%
2024/09/27	4	665.99	2	663.04	660.00	2	6,319	0.03%
2024/09/26	8	677.25	9	675.67	678.00	-1	6,196	-0.02%
2024/09/25	6	639.82	3	639.34	648.00	3	6,047	0.05%
2024/09/24	4	639.20	2	635.50	635.00	2	5,943	0.03%
2024/09/23	20	648.00	25	637.60	650.00	-5	5,856	-0.09%
2024/09/20	12	624.55	9	614.78	606.00	3	5,724	0.05%
2024/09/19	7	623.29	4	623.48	622.00	3	5,613	0.05%
2024/09/18	4	588.75	6	618.90	622.00	-2	5,484	-0.04%
2024/09/16	1	566.00	2	573.00	577.00	-1	5,342	-0.02%
2024/09/13	1	567.07	1	570.00	569.00	0	5,310	0.00%
2024/09/12	1	573.00	1	565.00	573.00	0	5,274	0.00%
2024/09/11	9.1	550.58	7	547.71	552.00	2.1	5,417	0.04%
2024/09/10	2	540.99	7	532.29	540.00	-5	5,601	-0.09%
2024/09/09	14	545.51	13	549.00	552.00	1	5,768	0.02%
2024/09/06	1.1	582.57	3.3	571.00	558.00	-2.2	5,899	-0.04%
2024/09/05	5.1	590.63	3	601.67	580.00	2.1	5,966	0.04%
2024/09/04	6.2	606.06	6.1	605.08	600.00	0.1	6,079	0.00%
2024/09/03	8	642.25	8	648.62	631.00	0	6,197	0.00%
2024/09/02	14	672.29	12	670.58	652.00	2	6,198	0.03%
2024/08/30	3.1	666.05	4	669.75	667.00	-0.9	6,147	-0.02%
2024/08/29	2	672.49	2	675.00	676.00	0	6,141	0.00%
2024/08/28	4	669.25	4	672.50	665.00	0	6,168	0.00%
2024/08/27	9	671.67	10	672.30	680.00	-1	6,357	-0.02%
2024/08/26	5.1	675.48	6	676.83	663.00	-0.9	6,415	-0.01%
2024/08/23	16.1	673.16	14.4	671.42	691.00	1.7	6,413	0.03%
2024/08/22	17	699.71	14	698.36	677.00	3	6,399	0.05%
2024/08/21	19.2	704.72	18	703.06	704.00	1.2	6,405	0.02%
2024/08/20	34	691.94	15	695.80	694.00	19	6,405	0.30%
2024/08/19	11	684.82	10	686.50	685.00	1	6,434	0.02%
2024/08/16	12.5	690.58	16	693.37	697.00	-3.5	6,515	-0.05%
2024/08/15	12	673.51	9	671.22	656.00	3	6,492	0.05%
2024/08/14	9	694.63	7	682.74	673.00	2	6,489	0.03%
2024/08/13	6	676.51	7	681.29	692.00	-1	6,467	-0.02%
2024/08/12	6.1	673.98	7	673.00	687.00	-0.9	6,473	-0.01%
2024/08/09	29	636.86	28	637.32	632.00	1	6,487	0.02%
2024/08/08	6.1	598.10	5	598.79	594.00	1.1	6,508	0.02%
2024/08/07	9	605.27	11	612.38	624.00	-2	6,616	-0.03%
2024/08/06	18	613.75	16	601.00	588.00	2	6,598	0.03%
2024/08/05	13	617.82	13.1	621.12	604.00	0	6,624	0.00%
2024/08/02	1	670.00	0	665.00	661.00	1	6,712	0.01%
2024/08/01	5.2	699.77	3	699.67	685.00	2.2	6,758	0.03%
2024/07/31	3.1	711.14	3	700.67	694.00	0.1	6,765	0.00%
2024/07/30	5.2	735.62	2	736.00	714.00	3.2	6,830	0.05%
2024/07/29	1	783.18	1	716.39	711.00	0	6,874	0.00%
2024/07/26	0.3	789.10	0	0.00	775.00	0.3	6,939	0.00%
2024/07/23	0.1	926.00	0.1	915.74	940.00	0	6,977	0.00%
2024/07/22	2.1	971.24	6	905.75	865.00	-4	7,093	-0.06%
2024/07/19	3	948.99	4.1	955.44	957.00	-1.1	7,173	-0.01%
2024/07/18	3	953.75	4	933.50	933.00	-1	7,294	-0.01%
2024/07/17	11	949.18	11	949.82	952.00	0	7,408	0.00%
2024/07/16	0	936.38	0.4	956.63	935.00	-0.4	7,491	0.00%
2024/07/15	7	923.57	7.1	926.03	960.00	-0.1	7,614	0.00%
2024/07/12	10	933.76	10	923.60	907.00	0	7,722	0.00%
2024/07/11	13.2	978.64	13	940.08	935.00	0.2	7,806	0.00%
2024/07/10	1.1	945.45	1.5	947.97	945.00	-0.4	7,869	-0.01%
2024/07/09	4	941.00	5.3	945.60	948.00	-1.3	7,982	-0.02%
2024/07/08	1.4	910.92	0	0.00	905.00	1.4	7,952	0.02%
2024/07/05	4.7	955.81	0	0.00	936.00	4.7	8,001	0.06%
2024/07/04	0	0.00	1	996.68	1015.00	-1	8,006	-0.01%
2024/07/03	0	953.00	0.1	950.00	970.00	-0.1	8,045	0.00%
2024/07/01	0	0.00	1	936.00	936.00	-1	8,148	-0.01%
2024/06/28	0	0.00	0	930.00	945.00	0	8,152	0.00%
2024/06/27	0.1	926.00	0	0.00	925.00	0.1	8,151	0.00%
2024/06/26	0	0.00	0	923.00	919.00	0	8,151	0.00%
2024/06/25	0	890.00	0	0.00	920.00	0	8,165	0.00%
2024/06/24	0	910.00	0	0.00	900.00	0	8,161	0.00%
2024/06/21	0	0.00	0	937.50	947.00	0	8,161	0.00%
2024/06/19	0	934.00	1	949.62	930.00	-1	8,158	-0.01%
2024/06/18	7	922.25	6.1	936.22	945.00	1	8,147	0.01%
2024/06/17	5.1	942.55	5.2	936.78	905.00	-0.2	7,926	0.00%
2024/06/14	8.2	883.92	9.4	898.85	920.00	-1.2	7,671	-0.02%
2024/06/13	8.2	830.98	9	837.88	837.00	-0.8	7,673	-0.01%
2024/06/12	9.1	787.96	6.6	782.05	788.00	2.4	7,809	0.03%
2024/06/11	3	754.63	3	775.87	792.00	0	8,021	0.00%
2024/06/07	3	712.67	5	734.80	742.00	-2	8,103	-0.02%
2024/06/06	3.1	690.25	3	688.33	687.00	0.1	8,200	0.00%
2024/06/05	0	697.00	0	0.00	691.00	0	8,146	0.00%
2024/06/04	4.1	687.61	3	692.03	699.00	1.1	8,130	0.01%
2024/06/03	1.1	716.82	0	714.00	696.00	1.1	8,051	0.01%
2024/05/31	3	722.62	3	708.03	714.00	0	7,992	0.00%
2024/05/30	4.1	740.36	3	730.33	719.00	1.1	7,770	0.01%
2024/05/29	2	737.00	3	731.33	737.00	-1	7,665	-0.01%
2024/05/28	5	735.60	4	738.72	731.00	1	7,586	0.01%
2024/05/27	9	721.01	12	723.00	736.00	-3	7,534	-0.04%
2024/05/24	12	693.17	11	696.46	704.00	1	7,392	0.01%
2024/05/23	3.1	675.13	3	683.32	683.00	0.1	7,290	0.00%
2024/05/22	8.4	698.99	6	706.67	690.00	2.4	7,414	0.03%
2024/05/21	2	726.00	1	727.00	730.00	1	7,452	0.01%
2024/05/20	1	756.00	2	735.50	731.00	-1	7,526	-0.01%
2024/05/17	3	735.67	3	734.67	741.00	0	7,595	0.00%
2024/05/16	4	757.88	3	758.97	739.00	1	7,690	0.01%
2024/05/15	2	774.44	2	769.50	755.00	0	7,791	0.00%
2024/05/14	2.2	757.32	2	775.39	767.00	0.2	7,801	0.00%
2024/05/13	3	751.03	3	759.31	750.00	0	7,822	0.00%
2024/05/10	5	823.00	9	827.56	798.00	-4	7,935	-0.05%
2024/05/09	9	869.89	14	840.64	835.00	-5	8,206	-0.06%
2024/05/08	13	839.15	4.2	866.29	888.00	8.9	8,398	0.11%
2024/05/07	2	804.49	2	800.00	817.00	0	8,445	0.00%
2024/05/06	2	826.99	2	797.50	797.00	0	8,544	0.00%
2024/05/03	13	822.54	13	818.31	818.00	0	8,615	0.00%
2024/05/02	11	831.18	11	818.81	802.00	0	8,624	0.00%
2024/04/30	4	833.50	4	841.25	847.00	0	8,719	0.00%
2024/04/29	5.1	849.06	5	853.20	853.00	0.1	8,889	0.00%
2024/04/26	9	879.89	9	854.00	854.00	0	8,899	0.00%
2024/04/25	3	836.68	3	856.00	863.00	0	8,868	0.00%
2024/04/24	14	838.61	15	842.07	854.00	-1	8,917	-0.01%
2024/04/23	15	842.93	15	814.00	825.00	0	8,918	0.00%
2024/04/22	16	929.08	15	893.27	824.00	1	8,930	0.01%
2024/04/19	21	955.23	21	944.48	915.00	0	9,306	0.00%
2024/04/18	16	960.31	16.1	967.08	955.00	-0.1	9,456	0.00%
2024/04/17	20	906.37	33.1	908.77	950.00	-13	9,597	-0.14%
2024/04/16	30	866.12	17	868.41	864.00	13	9,707	0.13%
2024/04/15	11	948.46	10	911.50	876.00	1	9,834	0.01%
2024/04/12	12	910.27	12.2	929.89	946.00	-0.2	9,802	0.00%
2024/04/11	22	888.98	23	907.48	860.00	-1	9,877	-0.01%
2024/04/10	4	855.81	14	873.43	857.00	-10	10,154	-0.10%
2024/04/09	11.1	829.28	2	840.50	853.00	9.1	10,284	0.09%
2024/04/08	5	844.61	4.1	815.03	776.00	1	10,564	0.01%
2024/04/02	0	730.00	0	0.00	792.00	0	11,324	0.00%
2024/03/29	0.3	676.44	0	0.00	683.00	0.3	11,702	0.00%
2024/03/28	0.3	671.03	0.1	690.00	670.00	0.2	11,892	0.00%
2024/03/27	0.1	715.14	0	0.00	710.00	0.1	11,970	0.00%
2024/03/25	0	0.00	1	784.98	785.00	-1	12,171	-0.01%
2024/03/21	1	684.00	0	0.00	700.00	1	12,475	0.01%
2024/03/19	0	0.00	1	662.00	660.00	-1	12,960	-0.01%
2024/03/18	16.1	673.36	16.1	677.53	694.00	-0.1	13,261	0.00%
2024/03/15	27.3	660.57	26.1	667.18	665.00	1.3	13,324	0.01%
2024/03/14	23.3	601.27	30	607.34	634.00	-6.7	13,287	-0.05%
2024/03/13	22	557.60	18.4	560.94	577.00	3.6	13,228	0.03%
2024/03/12	8.1	524.32	5	533.00	525.00	3.1	13,474	0.02%
2024/03/11	0.1	509.86	0	0.00	514.00	0.1	13,750	0.00%
2024/03/08	1.2	520.00	0	0.00	502.00	1.2	14,309	0.01%
2024/03/07	0	552.00	0	0.00	541.00	0	14,648	0.00%
2024/03/06	1.2	553.46	0	0.00	555.00	1.2	14,931	0.01%
2024/03/05	0.5	539.89	0	0.00	549.00	0.5	15,117	0.00%
2024/03/04	0	0.00	1	538.00	528.00	-1	15,173	-0.01%
2024/03/01	1	528.00	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0.3	535.00	0	0.00	538.00	0.3	15,599	0.00%
2024/02/27	0.1	541.50	0.1	538.00	528.00	0	15,849	0.00%
2024/02/26	0.2	551.67	0	0.00	538.00	0.2	15,920	0.00%
2024/02/23	4	547.28	5	558.20	560.00	-1	15,963	-0.01%
2024/02/22	5	519.20	7	514.43	517.00	-2	15,798	-0.01%
2024/02/21	4.1	517.56	4	515.50	507.00	0.1	15,728	0.00%
2024/02/20	6	505.83	6	501.17	502.00	0	15,754	0.00%
2024/02/19	6	516.00	5	508.20	502.00	1	15,843	0.01%
2024/02/16	4	502.75	3	499.00	503.00	1	15,945	0.01%
2024/02/15	1	504.00	3.4	508.74	496.00	-2.4	15,911	-0.01%
2024/02/05	1.3	500.01	1.5	495.58	492.00	-0.2	15,905	0.00%
2024/02/02	8.6	501.54	6.1	501.17	488.50	2.5	15,787	0.02%
2024/02/01	8.1	454.63	9.2	465.20	488.00	-1.1	15,625	-0.01%
2024/01/31	5.1	423.16	5.6	438.62	444.00	-0.5	15,346	0.00%
2024/01/30	12	405.63	19.3	415.29	420.00	-7.3	15,277	-0.05%
2024/01/29	12	391.01	11.1	391.89	395.50	0.9	15,176	0.01%
2024/01/26	1	377.50	0	0.00	380.50	1	15,110	0.01%
2024/01/25	4	384.38	3	386.67	380.50	1	15,092	0.01%
2024/01/24	18	390.25	21.2	391.43	392.00	-3.2	15,113	-0.02%
2024/01/23	21	387.07	19.1	387.53	385.00	1.9	15,081	0.01%
2024/01/22	3	368.17	3.1	365.98	371.00	-0.1	14,889	0.00%
2024/01/19	2	359.00	2	356.72	354.50	0	14,857	0.00%
2024/01/18	1	370.00	0	0.00	360.00	1	14,806	0.01%
2024/01/17	2	373.25	4	372.13	367.00	-2	14,731	-0.01%
2024/01/16	8	374.00	5	371.00	371.00	3	14,678	0.02%
2024/01/15	22	382.95	29.2	386.73	376.50	-7.2	14,597	-0.05%
2024/01/12	5	366.80	6	366.33	370.00	-1	14,128	-0.01%
2024/01/11	16.1	362.09	10	358.50	352.50	6.1	13,859	0.04%
2024/01/10	5	357.10	6.8	362.03	367.00	-1.8	13,575	-0.01%
2024/01/09	10	354.50	13	350.38	362.00	-3	13,419	-0.02%
2024/01/08	2	337.50	5.1	340.15	343.50	-3.1	13,166	-0.02%
2024/01/05	3	331.33	1	333.98	334.00	2	13,086	0.02%
2024/01/04	23	339.76	20	331.15	331.50	3	13,130	0.02%
2024/01/03	23	339.96	22	341.16	339.50	1	12,941	0.01%
2024/01/02	10.1	329.42	15	336.03	342.00	-4.9	12,972	-0.04%
2023/12/29	19.6	332.51	10	331.95	327.00	9.6	12,959	0.07%
2023/12/28	43	342.31	14	336.42	348.00	29	12,540	0.23%
2023/12/27	2	320.50	1	320.50	316.50	1	12,407	0.01%
2023/12/26	6.8	322.64	5	319.60	315.00	1.8	12,443	0.01%
2023/12/25	23	334.91	21	335.38	333.50	2	12,426	0.02%
2023/12/22	10	321.85	9	325.44	321.00	1	12,567	0.01%
2023/12/21	0	320.00	0	0.00	318.50	0	12,690	0.00%
2023/12/20	7	334.21	7	329.01	329.00	0	12,710	0.00%
2023/12/19	1.1	329.90	1	332.50	332.50	0.1	12,698	0.00%
2023/12/18	2	350.00	2	340.00	340.00	0	12,706	0.00%
2023/12/15	27	365.41	27.1	358.50	347.50	-0.1	12,695	0.00%
2023/12/14	4	354.75	4	355.75	355.00	0	12,522	0.00%
2023/12/13	2	364.00	2	357.10	355.50	0	12,405	0.00%
2023/12/12	5	352.90	5.5	352.18	356.00	-0.5	12,247	0.00%
2023/12/11	10.5	349.71	10.1	352.64	339.00	0.4	12,126	0.00%
2023/12/08	13.1	365.53	33.2	364.02	367.00	-20.1	11,943	-0.17%
2023/12/07	19.1	357.75	18	361.25	360.50	1.1	11,751	0.01%
2023/12/06	22	344.28	21	344.98	345.00	1	11,318	0.01%
2023/12/05	20	318.60	14	324.39	340.00	6	10,842	0.06%
2023/12/04	16	303.44	11.2	306.94	309.50	4.8	10,334	0.05%
2023/12/01	8	286.25	16	289.81	285.00	-8	10,050	-0.08%
2023/11/30	8	280.69	6	279.09	280.00	2	9,890	0.02%
2023/11/29	4	271.88	4	272.75	274.50	0	9,933	0.00%
2023/11/28	2	273.18	3	271.51	275.50	-1	10,156	-0.01%
2023/11/27	5.1	272.07	8	273.31	266.50	-2.9	10,131	-0.03%
2023/11/24	14	264.49	13.1	267.29	275.00	1	9,994	0.01%
2023/11/23	1	255.50	3.1	256.67	252.50	-2.1	9,949	-0.02%
2023/11/22	3	258.67	2	261.50	256.00	1	10,050	0.01%
2023/11/21	6.1	264.36	7	265.86	262.00	-0.9	10,180	-0.01%
2023/11/20	8	267.44	4.2	267.38	263.50	3.8	10,417	0.04%
2023/11/17	13	279.46	17	281.00	273.00	-4	10,720	-0.04%
2023/11/16	23.1	276.95	21	277.17	280.00	2.1	10,852	0.02%
2023/11/15	11.1	273.66	13	272.96	275.50	-2	10,892	-0.02%
2023/11/14	13.3	250.47	16.3	253.02	258.50	-3.1	10,845	-0.03%
2023/11/13	7	242.86	12.2	243.11	247.50	-5.2	10,839	-0.05%
2023/11/10	4	236.63	5	235.00	237.50	-1	10,923	-0.01%
2023/11/09	17.2	243.31	5	238.90	234.50	12.2	10,959	0.11%
2023/11/08	6	242.08	5	244.20	242.00	1	10,935	0.01%
2023/11/07	7.1	246.11	5	249.30	242.00	2	10,964	0.02%
2023/11/06	4	235.75	6.1	239.39	241.00	-2.1	10,911	-0.02%
2023/11/03	4	227.99	3	228.50	225.00	1	10,967	0.01%
2023/11/02	7.1	226.47	7	226.64	224.50	0.1	10,967	0.00%
2023/11/01	6	219.84	10.1	220.80	224.00	-4	10,955	-0.04%
2023/10/31	8	236.87	5	230.40	224.00	3	10,889	0.03%
2023/10/30	8	248.48	5.1	243.66	244.00	3	10,858	0.03%
2023/10/27	8.1	255.84	7	251.71	251.00	1.1	11,053	0.01%
2023/10/26	0	0.00	1.5	259.22	262.00	-1.5	10,964	-0.01%
2023/10/25	10	265.60	8	266.69	260.50	2	10,877	0.02%
2023/10/24	6	272.49	6	265.75	264.50	0	10,767	0.00%
2023/10/23	3	272.00	2	270.75	276.00	1	10,637	0.01%
2023/10/20	4	257.75	4	259.75	263.00	0	10,519	0.00%
2023/10/19	6	267.23	7.4	263.04	260.50	-1.3	10,436	-0.01%
2023/10/18	2.1	279.00	2	271.50	270.00	0.1	10,358	0.00%
2023/10/17	8.1	284.84	11	284.70	282.00	-2.9	10,301	-0.03%
2023/10/16	6	284.75	3	284.02	286.50	3	10,209	0.03%
2023/10/13	7.3	281.25	6	282.50	279.00	1.3	10,184	0.01%
2023/10/12	13.4	283.86	8	283.50	282.00	5.4	10,510	0.05%
2023/10/11	6	300.67	5	297.50	291.50	1	10,446	0.01%
2023/10/06	23.1	295.74	29.3	295.87	300.50	-6.2	10,317	-0.06%
2023/10/05	15	283.40	12.1	283.56	287.00	2.9	10,182	0.03%
2023/10/04	4.1	269.51	6	269.00	271.50	-1.9	9,949	-0.02%
2023/10/03	10	263.40	10	261.60	264.50	0	9,877	0.00%
2023/10/02	9.3	268.61	9.1	263.61	261.00	0.1	9,718	0.00%
2023/09/28	13	264.65	13	265.08	271.00	0	9,563	0.00%
2023/09/27	15	259.07	14	261.25	265.00	1	9,350	0.01%
2023/09/26	18	252.13	20	251.40	251.50	-2	9,032	-0.02%
2023/09/25	7	237.84	6	237.08	237.00	1	8,848	0.01%
2023/09/22	6	239.83	6	240.75	236.00	0	8,783	0.00%
2023/09/21	12	244.50	10	245.75	244.50	2	8,758	0.02%
2023/09/20	9	245.22	10	243.40	248.00	-1	8,738	-0.01%
2023/09/19	3	239.17	3.2	239.94	237.50	-0.2	8,858	0.00%
2023/09/18	3.1	251.08	5	251.90	246.50	-1.9	8,894	-0.02%
2023/09/15	6	258.25	6	258.92	257.50	0	8,950	0.00%
2023/09/14	7.7	259.83	6.6	261.39	258.00	1.1	9,015	0.01%
2023/09/13	4.1	271.57	2.1	267.65	266.00	2.1	9,182	0.02%
2023/09/12	3.1	281.80	3	276.67	283.00	0.1	9,729	0.00%
2023/09/11	8.1	286.24	7	278.14	277.50	1.1	9,959	0.01%
2023/09/08	4	292.00	5	293.60	293.00	-1	10,021	-0.01%
2023/09/07	4	289.25	3	290.17	290.50	1	10,082	0.01%
2023/09/06	3	292.67	3.1	291.90	290.00	-0.1	10,299	0.00%
2023/09/05	4.3	291.72	4	287.00	289.00	0.3	10,371	0.00%
2023/09/04	3.1	300.62	3	301.83	300.00	0.1	10,417	0.00%
2023/09/01	10.2	308.44	11	310.50	292.50	-0.9	10,454	-0.01%
2023/08/31	6	294.50	5	294.70	299.50	1	10,427	0.01%
2023/08/30	5	290.20	5	291.40	293.00	0	11,197	0.00%
2023/08/29	10	285.40	11	284.36	289.00	-1	11,426	-0.01%
2023/08/28	4.1	278.89	3	274.50	275.00	1.1	11,457	0.01%
2023/08/25	7	284.29	14	284.25	286.50	-7	11,690	-0.06%
2023/08/24	14	283.18	9.2	290.82	280.50	4.8	11,751	0.04%
2023/08/23	21	280.93	17	277.59	276.50	4	11,892	0.03%
2023/08/22	8	260.45	18	265.44	276.50	-10	11,782	-0.08%
2023/08/21	20	241.23	15	240.50	251.50	5	11,843	0.04%
2023/08/18	15.2	239.11	26	236.65	229.00	-10.8	11,991	-0.09%
2023/08/17	21	234.83	5	229.40	236.00	16	12,409	0.13%
2023/08/16	4	214.00	4	212.38	220.50	0	12,760	0.00%
2023/08/15	1	206.00	5	207.50	211.50	-4	13,520	-0.03%
2023/08/14	2	196.25	0	193.50	192.50	2	13,995	0.01%
2023/08/11	3	208.83	1	208.50	211.50	2	14,177	0.01%
2023/08/10	10	215.70	26	215.69	208.50	-16	14,810	-0.11%
2023/08/09	17	225.21	0	0.00	224.00	17	15,071	0.11%
2023/08/08	6	207.33	9	213.89	215.00	-3	15,351	-0.02%
2023/08/07	8	215.37	6	210.17	210.00	2	15,491	0.01%
2023/08/04	4	204.00	40	210.75	213.00	-36	15,662	-0.23%
2023/08/02	4	212.09	6	209.25	204.50	-2	16,601	-0.01%
2023/08/01	5	229.80	6.5	220.84	215.50	-1.5	16,927	-0.01%
2023/07/27	0	0.00	2	222.00	225.00	-2	17,452	-0.01%
2023/07/26	0.5	210.50	1	213.00	212.00	-0.5	17,983	0.00%
2023/07/24	0	0.00	0.1	203.00	202.50	-0.1	18,317	0.00%
2023/07/21	0	0.00	2	213.00	216.00	-2	18,531	-0.01%
2023/07/20	0.1	207.00	0.1	196.50	207.00	0	18,924	0.00%
2023/07/19	0	0.00	24	192.25	194.50	-24	19,270	-0.12%
2023/07/18	0	0.00	0.1	207.00	205.00	-0.1	19,478	0.00%
2023/07/17	28.1	210.53	23	214.46	217.50	5.1	19,696	0.03%
2023/07/14	9	191.17	37	194.88	200.00	-28	19,571	-0.14%
2023/07/13	11	181.59	5	181.60	182.00	6	19,921	0.03%
2023/07/12	21	180.00	43	173.57	179.50	-22	20,297	-0.11%
2023/07/11	29	164.48	1.1	165.77	166.00	27.9	20,490	0.14%
2023/07/10	15	159.00	13.1	159.03	160.50	1.9	21,069	0.01%
2023/07/07	1	149.00	0	0.00	149.50	1	21,127	0.00%
2023/07/06	4	148.25	5.4	149.20	149.50	-1.4	21,463	-0.01%
2023/07/05	1	148.00	0	0.00	146.00	1	21,794	0.00%
2023/07/04	2	150.00	2	150.50	149.00	0	22,408	0.00%
2023/07/03	0.4	149.00	0	0.00	149.00	0.4	22,625	0.00%
2023/06/30	7.1	148.42	2	147.75	147.50	5.1	22,645	0.02%
2023/06/29	3	151.67	3	153.50	153.50	0	22,638	0.00%
2023/06/28	2	154.50	4.8	153.00	150.50	-2.8	22,599	-0.01%
2023/06/27	15.2	162.72	11	159.55	154.00	4.2	22,552	0.02%
2023/06/26	11	165.00	9	163.89	162.50	2	22,389	0.01%
2023/06/21	1.5	164.83	5	164.40	163.50	-3.5	22,342	-0.02%
2023/06/20	12	161.88	13	160.92	162.00	-1	22,277	0.00%
2023/06/19	25.3	165.80	18	164.28	161.00	7.3	22,196	0.03%
2023/06/16	33	165.03	45.5	166.95	165.50	-12.5	22,158	-0.06%
2023/06/15	10.2	152.31	12	154.42	157.00	-1.8	21,752	-0.01%
2023/06/14	15	149.37	12	146.58	146.00	3	21,479	0.01%
2023/06/13	2	146.50	2.3	147.52	146.50	-0.3	21,487	0.00%
2023/06/12	4.2	144.57	4	144.22	147.50	0.2	21,458	0.00%
2023/06/09	3.1	151.70	2	153.00	153.50	1.1	21,336	0.01%
2023/06/08	4.2	154.05	1	151.50	151.50	3.2	21,375	0.01%
2023/06/07	19.3	156.01	14	153.93	155.00	5.3	21,519	0.02%
2023/06/06	22.4	153.50	19	153.89	153.00	3.4	21,748	0.02%
2023/06/05	44.4	161.33	28	160.34	156.00	16.3	22,003	0.07%
2023/06/02	5	152.00	18	152.67	158.00	-13	21,575	-0.06%
2023/06/01	13	146.12	4.5	145.67	144.00	8.5	21,395	0.04%
2023/05/31	17.1	144.14	17	143.85	145.00	0.1	21,260	0.00%
2023/05/30	11.5	140.83	10	140.30	141.00	1.5	20,917	0.01%
2023/05/29	14	142.14	18.3	142.92	141.00	-4.3	20,759	-0.02%
2023/05/26	11.8	139.01	8.1	137.12	135.50	3.7	20,465	0.02%
2023/05/25	6.5	139.62	5.3	140.83	141.00	1.2	20,375	0.01%
2023/05/24	9.4	136.87	9	137.77	139.00	0.4	20,944	0.00%
2023/05/23	17	132.89	17	132.79	137.00	0	21,081	0.00%
2023/05/22	32	126.25	57.3	130.05	128.50	-25.3	20,821	-0.12%
2023/05/19	42.4	122.15	41	123.57	123.50	1.4	20,484	0.01%
2023/05/18	26	113.56	18	114.56	117.50	8	19,659	0.04%
2023/05/17	33	108.52	29	108.34	107.00	4	19,385	0.02%
2023/05/16	31	106.82	46	107.08	109.50	-15	19,125	-0.08%
2023/05/15	19	104.42	27.1	105.02	105.00	-8.1	18,444	-0.04%
2023/05/12	14.5	96.25	12	98.36	101.50	2.5	18,028	0.01%
2023/05/11	14.5	96.25	12	98.36	95.40	2.5	17,657	0.01%
2023/05/10	25.5	100.11	14	101.23	98.90	11.5	17,423	0.07%
2023/05/09	57	108.11	55	107.48	103.00	2	17,153	0.01%
2023/05/08	24	103.58	28	104.77	109.00	-4	16,130	-0.02%
2023/05/05	10	98.56	20	99.55	99.10	-10	15,714	-0.06%
2023/05/04	7.6	98.54	16	98.63	99.30	-8.4	15,651	-0.05%
2023/05/03	51	99.28	44.1	98.39	97.40	6.9	15,618	0.04%
2023/05/02	26.1	98.72	42	101.30	103.50	-15.9	15,474	-0.10%
2023/04/28	19	94.49	15	94.96	94.90	4	15,106	0.03%
2023/04/27	21.3	91.41	17	91.29	92.60	4.3	15,100	0.03%
2023/04/26	11	92.95	12.1	92.71	92.30	-1.1	14,970	-0.01%
2023/04/25	27.5	97.24	22.2	96.69	93.70	5.3	14,800	0.04%
2023/04/24	14	97.06	26	98.36	98.80	-12	14,460	-0.08%
2023/04/21	24.3	95.44	13	97.32	95.40	11.3	14,258	0.08%
2023/04/20	18.3	98.08	15	98.94	97.10	3.3	14,161	0.02%
2023/04/19	19	98.82	16	99.35	99.00	3	14,099	0.02%
2023/04/18	39	98.92	39	99.54	97.90	0	14,320	0.00%
2023/04/17	27	97.95	19	97.70	97.10	8	14,921	0.05%
2023/04/14	10	97.04	10.1	95.78	94.70	-0.1	15,018	0.00%
2023/04/13	35.3	98.57	32	97.72	95.00	3.3	15,106	0.02%
2023/04/12	2	95.65	2	96.55	96.80	0	14,531	0.00%
2023/04/11	10.2	84.81	17.3	87.25	88.00	-7.1	14,422	-0.05%
2023/04/10	11.3	81.91	6	81.50	80.00	5.3	14,136	0.04%
2023/04/07	46	79.92	53	77.70	78.90	-7	13,888	-0.05%
2023/04/06	61.1	72.47	66.5	70.59	73.40	-5.5	13,320	-0.04%
2023/03/31	2	69.55	2	68.70	69.30	0	13,138	0.00%
2023/03/30	2	69.50	1	69.60	70.10	1	13,147	0.01%
2023/03/29	2	69.25	2	69.20	69.50	0	13,175	0.00%
2023/03/28	5.3	68.94	6	68.60	69.00	-0.7	13,250	-0.01%
2023/03/27	9.9	70.27	5	70.76	69.20	4.9	13,199	0.04%
2023/03/24	45.3	71.57	43	71.17	71.60	2.3	13,146	0.02%
2023/03/23	29	70.53	30.5	70.89	71.10	-1.5	13,169	-0.01%
2023/03/22	2	71.20	22	72.39	70.30	-20	13,179	-0.15%
2023/03/21	24	72.18	19.2	72.39	71.20	4.8	13,105	0.04%
2023/03/20	28	70.36	30	71.63	72.00	-2	12,850	-0.02%
2023/03/17	3	66.83	3	66.70	66.70	0	12,670	0.00%
2023/03/16	8.2	67.18	4.3	66.84	66.20	3.9	12,877	0.03%
2023/03/15	5	67.92	7	67.70	67.40	-2	13,338	-0.01%
2023/03/14	13	68.18	14	67.34	66.80	-1	13,476	-0.01%
2023/03/13	6.8	67.24	17	68.14	67.00	-10.3	13,395	-0.08%
2023/03/10	13.3	70.48	7	70.99	70.00	6.3	13,319	0.05%
2023/03/09	47	74.12	102	73.87	75.50	-55	13,009	-0.42%	大賣/
2023/03/08	26	71.80	20	72.33	72.70	6	12,513	0.05%
2023/03/07	84	67.96	18.6	68.50	68.90	65.4	12,001	0.54%
2023/03/06	8	65.59	14	65.24	65.60	-6	11,557	-0.05%
2023/03/03	13	64.17	11	63.73	63.00	2	11,394	0.02%
2023/03/02	5	63.56	9	63.29	63.00	-4	11,292	-0.04%
2023/03/01	5.3	63.42	1	63.50	63.50	4.3	11,251	0.04%
2023/02/24	14	63.71	8	64.04	63.00	6	11,218	0.05%
2023/02/23	20	63.86	10	64.16	64.30	10	11,108	0.09%
2023/02/22	48	65.07	54	65.21	64.80	-6	10,890	-0.06%
2023/02/21	13	62.09	36	62.74	64.50	-23	9,936	-0.23%
2023/02/20	28	58.98	18	58.86	58.70	10	9,340	0.11%
2023/02/17	22	57.53	29	57.40	57.80	-7	8,918	-0.08%
2023/02/16	11	56.35	8	57.09	56.00	3	8,693	0.03%
2023/02/15	27	56.04	32	55.87	55.50	-5	8,537	-0.06%
2023/02/14	10	53.23	3	53.50	53.50	7	8,236	0.08%
2023/02/13	4	52.65	4	52.80	53.10	0	8,187	0.00%
2023/02/10	11	55.15	11	55.28	54.50	0	8,088	0.00%
2023/02/09	18	55.74	13	55.92	55.50	5	8,006	0.06%
2023/02/08	4	55.38	6	55.08	54.70	-2	7,887	-0.03%
2023/02/07	6	55.13	5	54.90	55.10	1	7,838	0.01%
2023/02/06	6	54.70	1	54.60	54.90	5	7,803	0.06%
2023/02/03	9.3	54.67	7	54.07	54.50	2.3	7,776	0.03%
2023/02/02	20	56.52	12	57.43	56.00	8	7,691	0.10%
2023/02/01	17	56.92	14.3	56.43	56.40	2.7	7,549	0.04%
2023/01/31	67.7	56.04	68	56.11	56.50	-0.3	7,360	0.00%
2023/01/30	34	53.94	32	54.34	54.40	2	7,096	0.03%
2023/01/17	0	0.00	4	51.75	52.30	-4	6,920	-0.06%
2023/01/16	11	50.70	11	49.95	50.70	0	6,779	0.00%
2023/01/13	4	50.95	3	50.70	50.20	1	6,744	0.01%
2023/01/12	6	51.70	7	51.91	51.00	-1	6,740	-0.01%
2023/01/11	5	52.46	10	52.99	52.20	-5	6,691	-0.07%
2023/01/10	5	52.00	11	52.34	52.40	-6	6,550	-0.09%
2023/01/09	16	52.24	4	52.55	52.40	12	6,462	0.19%
2023/01/06	23	53.02	18	52.94	52.10	5	6,331	0.08%
2023/01/05	34	57.98	31	57.87	56.90	3	5,863	0.05%
2023/01/04	3	53.97	6	55.60	57.60	-3	4,884	-0.06%
2023/01/03	31	52.90	59	50.99	52.40	-28	4,383	-0.64%
2022/12/30	3	48.78	3	48.58	48.30	0	3,991	0.00%
2022/12/29	1	48.25	3	48.93	49.30	-2	3,947	-0.05%
2022/12/28	2	49.30	7	49.25	48.75	-5	4,010	-0.12%
2022/12/27	20	49.60	3	49.20	49.10	17	4,007	0.42%
2022/12/26	1	48.15	1	49.05	49.50	0	3,948	0.00%
2022/12/23	1	47.80	1	48.65	48.90	0	3,954	0.00%
2022/12/22	1	48.05	1	47.80	47.90	0	4,034	0.00%
2022/12/20	3	48.85	14	49.17	47.35	-11	4,102	-0.27%
2022/12/19	0	0.00	2	48.05	47.80	-2	4,080	-0.05%
2022/12/16	1	49.10	0	0.00	49.20	1	4,153	0.02%
2022/12/15	1	48.90	2	49.45	48.90	-1	4,340	-0.02%
2022/12/14	10	48.90	2	49.05	49.25	8	4,679	0.17%
2022/12/09	12	49.31	10	48.80	48.80	2	4,865	0.04%
2022/12/08	12	49.65	14	49.85	49.60	-2	4,771	-0.04%
2022/12/07	23	49.20	24	49.26	49.65	-1	4,481	-0.02%
2022/12/06	1	48.50	8	48.33	48.70	-7	3,873	-0.18%
2022/12/05	0	0.00	4	44.13	44.30	-4	3,623	-0.11%
2022/11/28	0	0.00	4	41.60	41.35	-4	3,655	-0.11%
2022/11/25	2	40.95	0	0.00	40.70	2	3,661	0.05%
2022/11/22	0	0.00	2	41.20	41.20	-2	3,684	-0.05%
2022/11/21	1	40.50	2.1	40.20	40.50	-1.1	3,607	-0.03%
2022/11/18	2	38.45	0	0.00	38.20	2	3,553	0.06%
2022/11/17	0	0.00	4	38.55	38.70	-4	3,577	-0.11%
2022/11/15	2	38.20	0	0.00	38.40	2	3,578	0.06%
2022/11/11	1	37.80	0	0.00	36.90	1	3,643	0.03%
2022/11/01	0	0.00	5	36.90	37.90	-5	3,801	-0.13%
2022/10/28	2	36.15	60	36.85	36.20	-58	3,790	-1.53%
2022/10/26	2	37.30	0	0.00	37.50	2	3,779	0.05%
2022/10/25	0	0.00	1	38.40	38.45	-1	3,769	-0.03%
2022/10/20	2.1	39.37	1	38.95	39.00	1.1	3,746	0.03%
2022/10/19	0	0.00	0.1	40.95	40.65	-0.1	3,718	0.00%
2022/10/17	0.1	40.53	2	40.60	41.50	-1.9	3,704	-0.05%
2022/10/13	0	0.00	1	42.00	41.70	-1	3,584	-0.03%
2022/10/12	3	43.20	0	0.00	43.45	3	3,536	0.08%
2022/10/11	0	0.00	2	42.10	42.40	-2	3,429	-0.06%
2022/10/07	1	41.45	0	0.00	41.20	1	3,380	0.03%
2022/10/05	3	42.58	5	43.07	43.20	-2	3,386	-0.06%
2022/10/04	0	0.00	1	41.85	41.90	-1	3,296	-0.03%
2022/09/30	3	40.62	11	41.02	41.60	-8	3,204	-0.25%
2022/09/29	5	42.84	3	42.50	41.70	2	3,138	0.06%
2022/09/28	7	41.79	4	41.36	40.45	3	3,009	0.10%
2022/09/23	4	44.78	3	45.03	44.20	1	2,741	0.04%
2022/09/22	5	43.15	15	43.38	44.90	-10	2,634	-0.38%
2022/09/21	5	44.58	10	45.27	44.00	-5	2,393	-0.21%
2022/09/20	2	42.65	2	43.48	43.50	0	1,968	0.00%
2022/09/19	7	40.89	7	41.20	40.40	0	1,755	0.00%
2022/09/13	2	40.10	0	0.00	40.05	2	1,564	0.13%
2022/09/06	0	0.00	1	39.40	39.45	-1	1,604	-0.06%
2022/09/05	1	40.90	0	0.00	41.20	1	1,577	0.06%
2022/09/02	2	42.53	2	42.35	42.00	0	1,529	0.00%
2022/08/31	1	39.55	2	40.88	40.70	-1	1,364	-0.07%
2022/08/30	3	40.40	2	40.23	39.55	1	1,303	0.08%
2022/08/25	1	39.25	0	0.00	39.20	1	1,232	0.08%
2022/08/24	5	39.68	0	0.00	39.45	5	1,220	0.41%
2022/08/17	0	0.00	2	39.70	39.00	-2	1,067	-0.19%
2022/08/16	0	0.00	1	37.70	38.70	-1	970	-0.10%
2022/08/12	0	0.00	1	36.30	36.15	-1	921	-0.11%
2022/08/11	2	36.20	0	0.00	36.30	2	924	0.22%
2022/08/10	1	37.95	9	38.53	38.10	-8	879	-0.91%
2022/08/04	2	35.40	0	0.00	35.65	2	836	0.24%
2022/08/01	0	0.00	7	37.54	37.60	-7	848	-0.82%
2022/07/29	0	0.00	1	37.25	37.10	-1	846	-0.12%
2022/07/28	1	37.35	0	0.00	37.75	1	844	0.12%
2022/07/26	1	38.00	0	0.00	36.50	1	834	0.12%
2022/07/25	0	0.00	1.1	38.00	38.60	-1.1	819	-0.13%
2022/07/14	2	36.88	0	0.00	37.00	2	911	0.22%
2022/06/27	1	35.60	1	35.95	35.50	0	1,179	0.00%
2022/06/24	2	35.93	2	35.85	35.60	0	1,177	0.00%
2022/06/15	3	37.50	3	36.20	35.00	0	1,273	0.00%
2022/06/10	5	36.00	0	0.00	35.75	5	1,375	0.36%
2022/06/08	5	36.20	0	0.00	36.10	5	1,482	0.34%
2022/05/25	0	0.00	1	35.45	35.65	-1	1,533	-0.07%
2022/05/18	1	35.15	0	0.00	35.15	1	1,545	0.06%
2022/05/10	0.1	35.40	0	0.00	35.70	0.1	1,557	0.01%
2022/05/09	4	35.85	0	0.00	35.40	4	1,556	0.26%
2022/04/27	0	0.00	1	39.20	39.20	-1	1,579	-0.06%
2022/04/26	2	39.95	5	40.40	40.20	-3	1,584	-0.19%
2022/04/21	1	41.00	1	41.10	40.35	0	1,807	0.00%
2022/04/19	3	42.33	3	42.23	41.90	0	2,397	0.00%
2022/04/18	0	0.00	1	42.30	41.90	-1	2,478	-0.04%
2022/04/15	4	43.19	4	43.34	42.55	0	2,467	0.00%
2022/04/13	1	42.15	0	0.00	42.15	1	2,427	0.04%
2022/04/07	0	0.00	1	43.85	42.30	-1	2,310	-0.04%
2022/04/06	1	43.85	3	44.07	44.60	-2	2,254	-0.09%
2022/04/01	1	41.85	0	0.00	42.00	1	2,133	0.05%
2022/03/31	0	0.00	0.2	42.75	41.10	-0.2	2,107	-0.01%
2022/03/23	0	0.00	1	41.25	41.15	-1	2,013	-0.05%
2022/03/21	3	42.58	2	41.85	41.60	1	1,999	0.05%
2022/03/16	7	41.96	8	41.60	41.30	-1	1,887	-0.05%
2022/03/14	3	40.35	12	40.62	42.05	-9	1,743	-0.52%
2022/03/07	0	0.00	5	38.03	37.70	-5	1,622	-0.31%
2022/02/24	2	36.35	0	0.00	36.45	2	1,623	0.12%
2022/02/16	0	0.00	1	38.70	38.90	-1	1,616	-0.06%
2022/02/08	0	0.00	1	39.00	39.25	-1	1,594	-0.06%
2022/01/26	0	0.00	15	37.50	37.50	-15	1,568	-0.96%
2022/01/24	0	0.00	1	37.15	37.75	-1	1,571	-0.06%
2022/01/20	10	40.30	4	39.63	39.70	6	1,541	0.39%
2022/01/18	7	41.78	3	41.87	40.20	4	1,507	0.27%
2022/01/17	1	39.00	0	0.00	40.25	1	1,338	0.07%
2022/01/14	12	40.29	2	40.50	39.80	10	1,299	0.77%
2022/01/13	18	42.94	6	43.69	42.70	12	1,204	1.00%
2022/01/12	12	43.17	19	42.86	43.55	-7	888	-0.79%
2022/01/11	0	0.00	1	39.60	39.60	-1	556	-0.18%
2021/12/30	0	0.00	5	37.00	37.35	-5	472	-1.06%
2021/12/28	1	37.20	0	0.00	37.00	1	488	0.20%
2021/12/22	0	0.00	3	36.65	36.60	-3	585	-0.51%
2021/12/20	0	0.00	6	37.20	36.80	-6	583	-1.03%
2021/12/17	0	0.00	5	37.30	36.55	-5	572	-0.87%
2021/12/08	3	34.90	0	0.00	34.85	3	595	0.50%
2021/12/02	0	0.00	1	35.00	35.00	-1	601	-0.17%
2021/12/01	1	35.30	0	0.00	35.40	1	602	0.17%
2021/11/30	2	35.33	0	0.00	35.90	2	603	0.33%
2021/11/26	3	35.45	0	0.00	35.40	3	583	0.51%
2021/11/17	2	35.58	0	0.00	36.35	2	613	0.33%
2021/11/12	4	36.70	5	36.75	36.70	-1	631	-0.16%
2021/11/10	0	0.00	1.1	37.31	37.25	-1.1	641	-0.17%
2021/11/03	0	0.00	4	36.98	36.85	-4	677	-0.59%
2021/10/20	1	36.05	1	35.80	35.90	0	758	0.00%
2021/10/18	4	35.55	0	0.00	35.20	4	795	0.50%
2021/10/15	5	35.51	0	0.00	35.60	5	812	0.62%
2021/10/07	0	0.00	1	37.45	37.10	-1	921	-0.11%
2021/10/06	1	37.00	0	0.00	37.00	1	1,004	0.10%
2021/10/05	2	37.03	0	0.00	37.00	2	1,004	0.20%
2021/10/01	3	39.48	6	39.79	38.10	-3	996	-0.30%
2021/09/30	3	39.45	0	0.00	39.25	3	944	0.32%
2021/09/29	1	39.70	1	39.85	39.15	0	939	0.00%
2021/09/23	3	38.43	0	0.00	37.80	3	956	0.31%
2021/09/17	4	38.58	0	0.00	39.05	4	964	0.41%
2021/09/03	0	0.00	6	37.54	37.50	-6	961	-0.62%
2021/09/01	5	38.60	0	0.00	38.60	5	972	0.51%
2021/08/24	0.1	37.85	0	0.00	37.90	0.1	987	0.01%
2021/08/20	2	36.40	0	0.00	37.25	2	990	0.20%
2021/08/19	0.3	37.30	1	36.50	36.15	-0.8	986	-0.08%
2021/08/18	0.1	37.30	0	0.00	37.90	0.1	978	0.01%
2021/08/16	0.3	38.93	2	38.25	38.30	-1.7	980	-0.17%
2021/08/13	0.2	39.58	0	0.00	39.90	0.2	977	0.02%
2021/08/12	0	0.00	1	40.15	40.00	-1	980	-0.10%
2021/08/11	0.2	40.00	0	0.00	40.45	0.2	995	0.02%
2021/08/10	0	0.00	2	41.00	40.80	-2	1,012	-0.20%
2021/08/09	3	41.88	1	41.50	41.65	2	1,046	0.19%
2021/08/06	2	42.10	0	0.00	42.10	2	1,080	0.19%
2021/08/05	0	0.00	4	42.61	42.50	-4	1,115	-0.36%
2021/08/03	2	43.30	0	0.00	43.15	2	1,265	0.16%
2021/08/02	2	43.35	0	0.00	43.10	2	1,409	0.14%
2021/07/29	1	44.45	0	0.00	44.55	1	1,634	0.06%
2021/07/28	0.1	44.60	0	0.00	44.10	0.1	1,649	0.01%
2021/07/27	2	47.30	0	0.00	46.55	2	1,679	0.12%
2021/07/22	0	0.00	1	45.95	45.65	-1	1,791	-0.06%
2021/07/21	0	0.00	1	44.90	45.65	-1	1,820	-0.05%
2021/07/20	0	0.00	1	45.15	45.15	-1	1,842	-0.05%
2021/07/16	0	0.00	1	45.35	44.85	-1	1,870	-0.05%
2021/07/14	0	0.00	2	45.00	43.85	-2	1,905	-0.10%
2021/07/13	3.1	44.81	19	43.55	44.30	-15.9	1,937	-0.82%
2021/07/12	2.4	41.03	0	0.00	41.10	2.4	1,897	0.13%
2021/07/09	0.5	41.41	0	0.00	41.20	0.5	2,013	0.02%
2021/07/07	1	42.10	1	42.00	41.55	0	2,132	0.00%
2021/07/05	0.2	42.08	2	42.00	42.15	-1.8	2,277	-0.08%
2021/07/02	0.1	42.30	0	0.00	42.05	0.1	2,329	0.00%
2021/07/01	12	42.47	0	0.00	42.30	12	2,341	0.51%
2021/06/30	3	44.02	1	44.50	43.60	2	2,366	0.08%
2021/06/29	0	0.00	13	43.62	43.75	-13	2,394	-0.54%
2021/06/25	0	0.00	2	43.60	43.70	-2	2,393	-0.08%
2021/06/24	0	0.00	1	43.20	43.05	-1	2,398	-0.04%
2021/06/23	1	42.60	0	0.00	42.75	1	2,402	0.04%
2021/06/22	0	0.00	3	42.80	42.20	-3	2,405	-0.12%
2021/06/21	7.1	41.26	0	0.00	41.05	7.1	2,399	0.30%
2021/06/18	2.1	42.41	0	0.00	42.30	2.1	2,409	0.09%
2021/06/17	0	0.00	4	42.60	42.70	-4	2,422	-0.17%
2021/06/16	0.1	43.20	0	0.00	42.55	0.1	2,439	0.00%
2021/06/15	0	0.00	1	43.35	43.25	-1	2,440	-0.04%
2021/06/11	2	43.35	11	43.23	43.40	-9	2,443	-0.37%
2021/06/09	0.3	42.13	0	0.00	41.60	0.3	2,449	0.01%
2021/06/08	0	0.00	1	42.70	42.25	-1	2,470	-0.04%
2021/06/07	7	42.74	5	42.83	42.80	2	2,480	0.08%
2021/06/02	8	43.72	0	0.00	43.80	8	2,543	0.31%
2021/05/26	0	0.00	0.3	44.00	42.60	-0.3	2,678	-0.01%
2021/05/25	7	42.22	2	42.40	42.20	5	2,682	0.19%
2021/05/21	1	41.15	18	40.96	41.15	-17	2,696	-0.63%
2021/05/20	1	40.90	10	41.50	40.50	-9	2,710	-0.33%
2021/05/18	25	41.40	0	0.00	42.40	25	2,721	0.92%
2021/05/17	2	37.68	0	0.00	39.00	2	2,709	0.07%
2021/05/14	0	0.00	14	41.98	41.70	-14	2,677	-0.52%
2021/05/13	13	40.46	0	0.00	40.00	13	2,662	0.49%
2021/05/12	7	41.76	2	43.98	41.10	5	2,689	0.19%
2021/05/11	3	46.73	3	45.37	45.50	0	2,633	0.00%
2021/05/10	69	51.05	24	50.88	49.50	45	2,569	1.75%
2021/05/07	15	50.05	4	49.88	49.35	11	2,461	0.45%
2021/05/06	0	0.00	2	50.10	50.10	-2	2,299	-0.09%
2021/05/05	6	46.50	0	0.00	45.55	6	2,236	0.27%
2021/05/04	6	47.78	0	0.00	46.35	6	2,230	0.27%
2021/05/03	4	50.55	10	50.26	49.40	-6	2,211	-0.27%
2021/04/29	3	50.70	5	51.80	51.10	-2	2,193	-0.09%
2021/04/28	11	50.65	6	51.63	51.30	5	2,155	0.23%
2021/04/27	0	0.00	2	50.90	50.20	-2	2,107	-0.09%
2021/04/26	2	49.60	4	49.66	49.80	-2	2,082	-0.10%
2021/04/22	3	49.25	6	48.60	48.20	-3	2,102	-0.14%
2021/04/21	1	50.40	10	50.20	49.80	-9	2,066	-0.44%
2021/04/20	0	0.00	3	50.60	50.20	-3	2,056	-0.15%
2021/04/19	0	0.00	9	51.63	50.50	-9	2,043	-0.44%
2021/04/16	5.3	49.79	20	49.81	49.95	-14.7	2,002	-0.73%
2021/04/15	55	50.22	2	50.50	50.20	53	1,992	2.66%
2021/04/14	5	48.11	0	0.00	49.00	5	1,921	0.26%
2021/04/09	2	50.08	4	49.03	50.20	-2	1,857	-0.11%
2021/04/08	4	49.14	2	48.13	48.45	2	1,754	0.11%
2021/04/07	1	46.40	0	0.00	46.40	1	1,705	0.06%
2021/04/06	6	47.48	3	47.20	47.20	3	1,721	0.17%
2021/03/25	0.3	43.50	0	0.00	43.15	0.3	1,792	0.02%
2021/03/24	3	43.60	0	0.00	43.60	3	1,817	0.17%
2021/03/23	2.4	43.64	0	0.00	43.40	2.4	1,839	0.13%
2021/03/22	1.2	43.98	0	0.00	44.10	1.2	1,843	0.07%
2021/03/19	0	0.00	4	44.63	44.55	-4	1,863	-0.21%
2021/03/16	0	0.00	1	46.20	46.10	-1	2,023	-0.05%
2021/03/15	0	0.00	1	46.20	46.40	-1	2,089	-0.05%
2021/03/12	4	46.71	7	46.19	46.05	-3	2,181	-0.14%
2021/03/11	1	46.15	2	46.30	45.70	-1	2,227	-0.04%
2021/03/10	2	45.15	0	0.00	45.20	2	2,270	0.09%
2021/03/08	5	46.33	0	0.00	46.00	5	2,498	0.20%
2021/03/05	1	46.20	0	0.00	45.60	1	2,524	0.04%
2021/03/04	0	0.00	4	46.29	45.25	-4	2,594	-0.15%
2021/03/03	1	45.55	2	46.10	46.40	-1	2,729	-0.04%
2021/02/26	0	0.00	1	45.30	43.85	-1	3,021	-0.03%
2021/02/23	5	45.52	0	0.00	45.35	5	3,069	0.16%
2021/02/22	2	45.05	0	0.00	45.40	2	3,128	0.06%
2021/02/18	1	43.40	0	0.00	44.10	1	3,181	0.03%
2021/02/05	0	0.00	1	42.20	42.10	-1	3,201	-0.03%
2021/02/03	1	43.80	0	0.00	41.35	1	3,354	0.03%
2021/02/01	0	0.00	1	41.45	41.65	-1	3,400	-0.03%
2021/01/29	7	44.26	7	44.18	42.85	0	3,429	0.00%
2021/01/27	0.6	44.23	0	0.00	43.85	0.6	3,584	0.02%
2021/01/26	0.4	44.93	0	0.00	44.40	0.4	3,649	0.01%
2021/01/22	1	44.30	0	0.00	43.90	1	3,748	0.03%
2021/01/20	0.1	44.80	0	0.00	42.40	0.1	4,147	0.00%
2021/01/14	0	0.00	1	46.80	46.85	-1	4,713	-0.02%
2021/01/08	1	48.10	0	0.00	48.50	1	4,982	0.02%
2021/01/07	1	48.80	6	48.83	47.80	-5	5,141	-0.10%
2021/01/06	4	47.26	9	47.39	46.85	-5	5,382	-0.09%
2021/01/05	2	49.20	1	48.75	48.75	1	5,540	0.02%
2021/01/04	2	49.00	0	0.00	49.00	2	5,917	0.03%
2020/12/31	0	0.00	1	49.45	49.70	-1	5,941	-0.02%
2020/12/25	0	0.00	0.1	50.00	49.80	-0.1	6,279	0.00%
2020/12/24	1	50.50	0	0.00	50.20	1	6,314	0.02%
2020/12/23	10	49.86	5	49.74	50.40	5	6,344	0.08%
2020/12/22	0	0.00	1	49.10	48.45	-1	6,478	-0.02%
2020/12/18	4	51.23	5	50.74	50.50	-1	6,545	-0.02%
2020/12/16	0	0.00	10	51.50	51.10	-10	6,690	-0.15%
2020/12/14	2	51.65	10	52.50	52.40	-8	6,751	-0.12%
2020/12/10	32	55.08	25	54.70	53.90	7	6,857	0.10%
2020/12/09	16	54.70	9	55.04	54.60	7	6,968	0.10%
2020/12/08	12	54.07	22	54.95	55.00	-10	7,502	-0.13%
2020/12/07	2	53.55	3	53.20	53.90	-1	7,652	-0.01%
2020/12/04	3	52.70	2	53.80	52.60	1	7,674	0.01%
2020/12/03	3	53.87	1	54.90	53.70	2	7,727	0.03%
2020/12/02	32	54.35	9	55.71	53.90	23	7,876	0.29%
2020/12/01	0	0.00	16	53.81	53.60	-16	7,773	-0.21%
2020/11/30	2	53.70	31	54.37	53.30	-29	7,838	-0.37%
2020/11/27	23	53.24	17	53.60	52.90	6	7,803	0.08%
2020/11/26	32	52.63	7	52.49	52.60	25	7,738	0.32%
2020/11/25	20	52.42	14	52.94	52.00	6	7,863	0.08%
2020/11/24	1	50.90	0	0.00	50.50	1	7,614	0.01%
2020/11/20	2	51.20	0	0.00	50.30	2	7,700	0.03%
2020/11/19	3	51.10	2	50.85	51.00	1	7,782	0.01%
2020/11/18	1	49.60	2	49.75	50.00	-1	7,818	-0.01%
2020/11/16	2	48.80	0	0.00	48.70	2	7,968	0.03%
2020/11/12	1	48.30	1	48.20	48.40	0	8,314	0.00%
2020/11/11	0	0.00	2	50.10	49.05	-2	8,505	-0.02%
2020/11/09	2	51.95	4	51.70	51.80	-2	8,424	-0.02%
2020/11/05	5	52.36	2	52.80	51.40	3	8,393	0.04%
2020/11/04	0	0.00	1	50.50	50.50	-1	8,302	-0.01%
2020/11/03	3	51.20	3	51.30	51.30	0	8,301	0.00%
2020/11/02	2	49.60	1	50.50	50.10	1	8,341	0.01%
2020/10/28	10	53.40	13	54.12	52.10	-3	8,190	-0.04%
2020/10/27	7	52.69	3	52.80	51.80	4	7,870	0.05%
2020/10/26	0	0.00	1	51.80	52.50	-1	7,864	-0.01%
2020/10/23	23	53.19	22	52.70	53.00	1	7,845	0.01%
2020/10/22	3	49.67	1	50.90	50.30	2	7,533	0.03%
2020/10/21	3	50.40	0	0.00	50.40	3	7,581	0.04%
2020/10/20	0	0.00	2	50.13	50.70	-2	7,627	-0.03%
2020/10/19	2	50.20	3	50.83	50.30	-1	7,938	-0.01%
2020/10/16	2	50.75	1	51.00	50.40	1	8,004	0.01%
2020/10/15	10	51.20	8	50.86	51.60	2	7,916	0.03%
2020/10/14	7	51.51	8	51.68	51.00	-1	7,792	-0.01%
2020/10/13	19	49.26	20	49.24	49.35	-1	7,746	-0.01%
2020/10/12	8	49.19	12	49.53	50.80	-4	7,563	-0.05%
2020/10/08	2	46.28	3	46.52	46.60	-1	7,282	-0.01%
2020/10/07	2	46.98	3	46.90	46.45	-1	7,260	-0.01%
2020/10/06	1	46.30	14	46.07	46.30	-13	7,224	-0.18%
2020/10/05	20	44.43	5	44.79	45.00	15	7,176	0.21%
2020/09/30	1	42.65	1	41.70	42.25	0	7,206	0.00%
2020/09/29	0	0.00	1	42.60	41.75	-1	7,161	-0.01%
2020/09/28	2	42.15	0	0.00	42.60	2	7,157	0.03%
2020/09/25	15	44.42	14	43.90	41.90	1	7,153	0.01%
2020/09/24	2	44.33	1	43.75	43.45	1	6,989	0.01%
2020/09/23	5	44.52	1	44.10	44.15	4	6,934	0.06%
2020/09/22	0	0.00	27	44.84	44.60	-27	6,907	-0.39%
2020/09/21	14	46.72	13	46.46	46.05	1	6,841	0.01%
2020/09/18	0	0.00	1	45.15	44.90	-1	6,729	-0.01%
2020/09/17	1	44.75	1	45.00	45.05	0	6,685	0.00%
2020/09/16	21	44.31	1	44.90	45.00	20	6,619	0.30%
2020/09/14	9	45.02	9	44.82	44.85	0	6,452	0.00%
2020/09/11	12	47.29	13	47.07	46.65	-1	6,258	-0.02%
2020/09/10	10	44.68	20	44.27	44.90	-10	5,723	-0.17%
2020/09/09	1	42.35	4	41.84	42.65	-3	5,565	-0.05%
2020/09/08	3	41.57	26	42.96	42.20	-23	5,537	-0.42%
2020/09/07	5	43.69	7	42.94	42.05	-2	5,442	-0.04%
2020/09/04	12	40.80	3	40.62	40.60	9	5,261	0.17%
2020/09/03	5	41.55	4	42.33	41.15	1	5,178	0.02%
2020/09/02	3	39.83	0	0.00	40.65	3	5,047	0.06%
2020/09/01	3	40.22	2	40.00	39.65	1	4,992	0.02%
2020/08/31	17	40.81	24	40.63	40.80	-7	4,905	-0.14%
2020/08/28	11	38.49	0	0.00	38.70	11	4,688	0.23%
2020/08/27	7	38.76	7	39.04	38.75	0	4,655	0.00%
2020/08/26	1	37.85	0	0.00	38.05	1	4,553	0.02%
2020/08/25	0	0.00	8	38.99	38.00	-8	4,514	-0.18%
2020/08/24	10	37.25	4	38.08	38.40	6	4,417	0.14%
2020/08/21	2	37.63	0	0.00	37.55	2	4,316	0.05%
2020/08/20	6	36.32	2	36.03	35.90	4	4,217	0.09%
2020/08/19	4	38.58	1	39.25	38.20	3	4,097	0.07%
2020/08/18	19	39.08	10	39.16	39.05	9	3,997	0.23%
2020/08/17	2	37.98	51	37.62	38.30	-49	3,711	-1.32%
2020/08/14	0	0.00	15	34.89	34.85	-15	3,452	-0.43%
2020/08/13	1	34.50	0	0.00	33.75	1	3,379	0.03%
2020/08/11	2	34.35	0	0.00	34.25	2	3,338	0.06%
2020/08/10	2	35.30	0	0.00	35.10	2	3,314	0.06%
2020/08/07	2	35.30	0	0.00	35.00	2	3,269	0.06%
2020/08/06	0	0.00	2	35.63	35.75	-2	3,213	-0.06%
2020/08/05	0	0.00	1	34.30	33.95	-1	3,113	-0.03%
2020/08/04	1	34.30	0	0.00	34.20	1	3,087	0.03%
2020/08/03	3	34.48	0	0.00	33.80	3	3,073	0.10%
2020/07/30	10	34.45	0	0.00	33.85	10	3,059	0.33%
2020/07/29	0	0.00	2	35.08	34.75	-2	3,051	-0.07%
2020/07/28	3	33.83	8	34.01	33.30	-5	2,964	-0.17%
2020/07/27	1	34.35	6	33.23	32.95	-5	2,874	-0.17%
2020/07/24	10	36.02	7	35.86	36.60	3	2,756	0.11%
2020/07/23	49	37.19	8	36.73	36.25	41	2,645	1.55%
2020/07/22	6	35.52	7	35.36	36.60	-1	2,292	-0.04%
2020/07/21	2	32.98	2	32.78	33.30	0	2,134	0.00%
2020/07/20	2	32.20	1	32.80	32.70	1	2,083	0.05%
2020/07/17	15	32.67	11	32.50	32.00	4	2,019	0.20%
2020/07/16	1	31.50	10	31.45	31.65	-9	1,780	-0.51%
2020/07/15	11	32.21	12	32.18	31.00	-1	1,749	-0.06%
2020/07/14	1	30.40	6	30.53	30.20	-5	1,642	-0.30%
2020/07/13	5	31.53	1	30.90	31.10	4	1,613	0.25%
2020/07/10	8	31.01	7	30.96	31.55	1	1,556	0.06%
2020/07/09	13	30.90	7	31.14	30.55	6	1,451	0.41%
2020/07/08	0	0.00	1	29.20	29.15	-1	1,322	-0.08%
2020/07/07	10	29.20	13	29.51	29.55	-3	1,309	-0.23%
2020/07/03	20	28.50	0	0.00	28.35	20	1,236	1.62%
2020/07/02	1	28.40	0	0.00	28.60	1	1,239	0.08%
2020/07/01	3	29.02	0	0.00	28.55	3	1,225	0.24%
2020/06/29	0	0.00	1	27.30	27.35	-1	1,185	-0.08%
2020/06/23	1	27.60	2	27.75	27.60	-1	1,183	-0.08%
2020/06/22	2	28.28	0	0.00	27.90	2	1,180	0.17%
2020/06/19	2	28.45	0	0.00	28.25	2	1,170	0.17%
2020/06/17	5	29.45	7	28.86	28.75	-2	1,155	-0.17%
2020/06/16	2	28.00	9.5	28.52	29.00	-7.5	1,101	-0.68%
2020/06/15	15	27.63	13	27.74	27.80	2	1,033	0.19%
2020/06/11	5	27.27	0	0.00	26.80	5	981	0.51%
2020/06/10	0.5	26.50	2	26.75	26.50	-1.6	968	-0.16%
2020/06/09	0	0.00	1	26.85	26.65	-1	993	-0.10%
2020/06/08	1	26.90	1.4	26.97	26.85	-0.4	1,024	-0.04%
2020/06/05	3	26.55	0	0.00	26.85	3	1,033	0.29%
2020/06/03	0	0.00	1	26.80	26.15	-1	1,060	-0.09%
2020/06/01	1.2	26.35	0	0.00	26.35	1.2	1,063	0.11%
2020/05/29	3	26.33	2	26.35	26.45	1	1,073	0.09%
2020/05/26	1	25.20	0	0.00	25.00	1	1,085	0.09%
2020/05/19	0	0.00	0.2	25.90	26.00	-0.2	1,109	-0.01%
2020/05/15	1	26.15	0	0.00	25.90	1	1,109	0.09%
2020/05/11	1	28.35	0	0.00	28.05	1	1,151	0.09%
2020/05/07	0	0.00	3	27.75	28.15	-3	1,206	-0.25%
2020/05/06	1	28.40	1	28.00	28.10	0	1,231	0.00%
2020/05/05	3	28.57	0	0.00	28.45	3	1,307	0.23%
2020/04/30	0.2	26.45	0	0.00	26.60	0.2	1,282	0.02%
2020/04/16	0	0.00	1	25.95	25.70	-1	1,404	-0.07%
2020/04/09	2	26.93	0	0.00	27.20	2	1,409	0.14%
2020/04/08	0	0.00	1	26.20	27.00	-1	1,404	-0.07%
2020/04/07	1	26.10	0	0.00	26.10	1	1,413	0.07%
2020/04/06	1	25.00	0	0.00	25.35	1	1,397	0.07%
2020/03/30	0	0.00	2	23.30	24.15	-2	1,390	-0.14%
2020/03/27	2	24.65	0	0.00	24.10	2	1,389	0.14%
2020/03/20	0	0.00	1	21.30	21.40	-1	1,446	-0.07%
2020/03/19	0	0.00	2	20.00	19.95	-2	1,439	-0.14%
2020/03/18	5	22.75	0	0.00	22.15	5	1,414	0.35%
2020/03/12	2	28.30	4	27.50	27.55	-2	1,365	-0.15%
2020/03/11	5	29.80	0	0.00	29.45	5	1,331	0.38%
2020/03/05	1	30.70	0	0.00	30.70	1	1,266	0.08%
2020/03/04	0	0.00	4	30.20	30.50	-4	1,262	-0.32%
2020/03/02	0.2	29.40	0	0.00	29.60	0.2	1,264	0.01%
2020/02/26	1	30.20	0	0.00	30.35	1	1,272	0.08%
2020/02/25	0	0.00	4	29.26	29.75	-4	1,260	-0.32%
2020/02/12	2	31.65	0	0.00	31.40	2	1,204	0.17%
2020/02/11	2	32.00	0	0.00	31.35	2	1,153	0.17%
2020/02/10	1	32.05	24	31.65	31.90	-23	1,128	-2.04%
2020/02/07	9	31.27	10	31.05	31.35	-1	1,088	-0.09%
2020/02/06	35	31.51	10	32.06	30.95	25	1,051	2.38%
2020/02/05	1	30.00	0	0.00	30.05	1	920	0.11%
2020/01/30	3	29.02	0	0.00	29.00	3	821	0.37%
2020/01/20	2	30.00	0	0.00	30.35	2	785	0.25%
2020/01/10	0	0.00	11	28.89	28.75	-11	688	-1.60%
2019/12/18	3	29.90	0	0.00	30.15	3	618	0.48%
2019/12/16	0	0.00	1	29.15	29.20	-1	559	-0.18%
2019/12/13	0	0.00	1	29.05	28.70	-1	553	-0.18%
2019/12/11	2	29.00	0	0.00	29.10	2	544	0.37%
2019/12/03	0	0.00	10	27.60	28.25	-10	534	-1.87%
2019/11/27	0	0.00	1	28.35	28.70	-1	508	-0.20%
2019/11/22	0	0.00	3	27.15	27.50	-3	456	-0.66%
2019/10/08	0	0.00	5	25.80	25.95	-5	959	-0.52%
2019/09/18	5	24.85	6	24.95	24.80	-1	1,067	-0.09%
2019/08/07	1	23.05	0	0.00	23.05	1	1,497	0.07%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/29	0	0.00	1	27.20	26.85	-1	1,326	-0.08%
2019/07/25	1	27.45	1	27.75	27.40	0	1,300	0.00%
2019/07/23	0	0.00	2	27.85	27.70	-2	1,277	-0.16%
2019/07/22	0	0.00	2	29.30	28.55	-2	1,253	-0.16%
2019/07/17	1	28.00	0	0.00	27.80	1	1,114	0.09%
2019/07/12	1	28.00	0	0.00	27.60	1	1,053	0.09%
2019/07/05	0	0.00	1	26.85	27.00	-1	958	-0.10%
2019/07/04	0	0.00	3	27.00	26.85	-3	947	-0.32%
2019/06/18	1	26.30	0	0.00	26.45	1	840	0.12%
2019/06/17	0	0.00	2	26.15	25.50	-2	786	-0.25%
2019/06/11	0	0.00	6	26.65	26.85	-6	686	-0.87%
2019/06/10	4	27.55	0	0.00	27.35	4	653	0.61%
2019/06/06	28	26.74	26	27.02	27.00	2	582	0.34%
2019/06/05	3	24.27	1	25.15	25.90	2	464	0.43%
2019/05/21	4	23.00	0	0.00	22.80	4	351	1.14%
2019/05/20	0	0.00	5	22.80	22.90	-5	353	-1.42%
2019/04/17	2	21.90	0	0.00	21.90	2	465	0.43%
2019/04/16	2	22.30	0	0.00	22.10	2	456	0.44%
2019/03/29	0	0.00	1	24.00	24.05	-1	448	-0.22%
2019/03/20	0	0.00	10	23.60	23.70	-10	396	-2.52%
2019/03/19	10	23.40	0	0.00	23.30	10	390	2.56%
2019/02/27	0	0.00	2	21.80	22.15	-2	372	-0.54%
2019/01/22	0	0.00	47	19.50	20.70	-47	261	-17.94%
2019/01/18	0	0.00	21	19.09	19.10	-21	233	-8.98%
2019/01/17	1	19.15	0	0.00	19.00	1	248	0.40%
2018/12/03	0	0.00	1	19.30	19.50	-1	1,157	-0.09%
2018/11/30	0	0.00	3	19.05	19.00	-3	1,156	-0.26%
2018/11/27	0	0.00	23	18.97	18.85	-23	1,155	-1.99%
2018/10/25	7	17.26	1	17.05	17.05	6	1,220	0.49%
2018/10/24	0	0.00	1	18.20	18.15	-1	1,206	-0.08%
2018/10/16	1	19.30	0	0.00	19.10	1	1,197	0.08%
2018/10/02	46	24.83	36	25.18	24.30	10	1,080	0.93%
2018/10/01	0	0.00	10	24.20	24.30	-10	1,003	-1.00%
2018/09/28	10	23.90	0	0.00	23.25	10	973	1.03%
2018/09/25	3	25.10	14	25.02	24.75	-11	913	-1.20%
2018/09/21	10	24.50	10	24.80	24.35	0	817	0.00%
2018/09/20	11	24.62	10	24.80	24.45	1	809	0.12%
2018/09/19	16	24.32	10	24.40	25.20	6	799	0.75%
2018/09/18	0	0.00	1	24.50	24.50	-1	735	-0.14%
2018/09/14	10	22.50	0	0.00	22.40	10	612	1.63%
2018/09/11	0	0.00	8	22.25	22.30	-8	596	-1.34%
2018/08/17	0	0.00	2	21.75	22.00	-2	888	-0.23%
2018/07/13	0	0.00	10	22.10	22.40	-10	2,776	-0.36%
2018/07/06	10	21.75	0	0.00	21.80	10	3,216	0.31%
2018/06/27	20	23.55	0	0.00	23.55	20	4,753	0.42%
2018/06/19	10	23.05	0	0.00	22.65	10	5,079	0.20%
2018/06/14	20	23.45	0	0.00	22.45	20	5,042	0.40%
2018/06/13	6	23.31	23	23.57	23.10	-17	5,007	-0.34%
2018/06/12	23	22.55	0	0.00	22.35	23	4,922	0.47%
2018/05/31	0	0.00	1	22.50	22.25	-1	4,872	-0.02%
2018/05/28	0	0.00	1	22.30	22.30	-1	4,857	-0.02%
2018/05/24	0	0.00	2	24.00	23.70	-2	4,821	-0.04%
2018/05/15	2	25.43	1	25.50	24.70	1	4,773	0.02%
2018/05/14	0	0.00	3	24.38	24.35	-3	4,744	-0.06%
2018/05/09	1	24.75	5	24.49	24.80	-4	4,674	-0.09%
2018/05/03	23	24.50	5	24.74	24.95	18	4,544	0.40%
2018/05/02	1	24.30	20	24.78	24.30	-19	4,481	-0.42%
2018/04/30	8	28.26	0	0.00	26.85	8	4,346	0.18%
2018/04/27	7	27.04	7	26.39	27.30	0	4,245	0.00%
2018/04/26	2	27.70	1	26.50	26.60	1	4,166	0.02%
2018/04/24	19	28.97	13	28.28	27.55	6	3,885	0.15%
2018/04/23	4	29.50	9	29.77	29.10	-5	3,793	-0.13%
2018/04/20	64	29.04	23	29.51	29.10	41	3,688	1.11%
2018/04/19	30	27.26	18	26.50	27.50	12	3,280	0.37%
2018/04/18	15	26.07	55	26.24	26.40	-40	3,153	-1.27%
2018/04/17	52	25.42	0	0.00	25.30	52	3,110	1.67%
2018/04/16	2	26.25	15	26.09	26.20	-13	3,050	-0.43%
2018/04/13	10	25.20	0	0.00	25.20	10	2,966	0.34%
2018/04/12	3	26.85	50	26.61	25.90	-47	2,973	-1.58%
2018/04/11	7	27.70	9	27.69	27.20	-2	2,905	-0.07%
2018/04/10	20	31.16	9	29.69	28.35	11	2,720	0.40%
2018/04/09	8	30.59	2	30.83	31.45	6	2,444	0.25%
2018/04/03	21	26.18	18	27.47	28.60	3	2,245	0.13%
2018/04/02	2	25.90	0	0.00	26.00	2	2,049	0.10%
2018/03/30	20	26.30	16.2	26.73	26.15	3.8	1,867	0.20%
2018/03/29	2	25.18	2	25.15	25.40	0	1,408	0.00%
2018/03/28	24	23.68	10	24.06	23.10	14	1,224	1.14%
2018/03/27	2	23.20	2	23.55	23.55	0	1,109	0.00%
2018/03/21	0	0.00	2	21.90	21.90	-2	969	-0.21%
2018/03/19	1	22.00	0	0.00	22.00	1	966	0.10%
2018/03/16	25	22.02	26	22.31	22.05	-1	968	-0.10%
2018/03/15	0	0.00	10	21.40	21.50	-10	937	-1.07%
2018/03/14	10	21.30	0	0.00	21.30	10	946	1.06%
2018/02/27	0	0.00	1	21.20	21.20	-1	1,110	-0.09%
2018/02/23	0	0.00	1	21.25	21.20	-1	1,111	-0.09%
2018/02/12	4	20.68	0	0.00	20.70	4	1,130	0.35%
2018/01/23	3	21.32	0	0.00	21.20	3	1,223	0.25%
2018/01/18	1	22.05	0	0.00	22.00	1	1,207	0.08%
2018/01/16	0	0.00	1	23.05	22.30	-1	1,182	-0.08%
2018/01/12	1	21.85	0	0.00	21.95	1	1,095	0.09%
2018/01/08	0	0.00	3	22.20	22.10	-3	1,029	-0.29%
2018/01/05	0	0.00	11	21.57	21.30	-11	958	-1.15%
2018/01/04	3	21.20	0	0.00	21.00	3	940	0.32%