中華 (2204)-永豐金-敦南券商分點個股進出

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

中華

(2204)

可現股當沖

股價
84.9
漲跌
--
漲幅
0.00%
成交量
23,659張
產業
上市汽車類股
324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

中華 (2204)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	21.1	84.18	41.1	83.52	84.90	-20.1	4,437	-0.45%
2024/11/21	154.2	83.89	36.1	84.60	84.90	118.1	4,073	2.90%	大買/鉅額交易
2024/11/20	0	0.00	6.3	78.85	80.50	-6.3	3,105	-0.20%
2024/11/19	1	74.00	0	0.00	73.20	1	2,955	0.03%
2024/11/18	1	74.60	42	74.30	74.20	-41	2,913	-1.41%
2024/11/15	3.9	77.58	68.5	76.72	77.70	-64.6	2,862	-2.26%
2024/11/14	1.6	72.94	3	72.80	72.40	-1.4	2,745	-0.05%
2024/11/13	1	73.90	5.1	73.30	73.70	-4.1	2,699	-0.15%
2024/11/11	5	69.20	1	69.60	71.40	4	2,638	0.15%
2024/11/07	0	0.00	1	71.20	71.10	-1	2,647	-0.04%
2024/11/06	7.3	70.22	1	71.40	69.90	6.3	2,643	0.24%
2024/11/05	5	70.30	0	0.00	70.50	5	2,665	0.19%
2024/11/04	5	70.10	0	0.00	70.20	5	2,735	0.18%
2024/11/01	1	67.50	2	70.45	71.20	-1	2,812	-0.04%
2024/10/30	8	68.98	0	0.00	68.90	8	2,914	0.27%
2024/10/29	5	69.28	4	70.05	69.80	1	3,141	0.03%
2024/10/28	1	68.00	3	69.33	69.50	-2	3,305	-0.06%
2024/10/25	15	68.13	2	68.60	68.20	13	3,284	0.40%
2024/10/24	11.1	67.76	0	0.00	67.20	11.1	3,260	0.34%
2024/10/23	2	68.75	0	0.00	68.70	2	3,254	0.06%
2024/10/21	1	69.10	0	0.00	69.10	1	3,378	0.03%
2024/10/18	1	69.70	0	0.00	69.90	1	3,410	0.03%
2024/10/17	20	70.66	1	71.10	70.20	19	3,518	0.54%
2024/10/16	12	68.50	0	0.00	69.50	12	3,578	0.34%
2024/10/15	10	69.10	0	0.00	68.80	10	3,616	0.28%
2024/10/11	1	69.30	2	69.95	69.60	-1	3,730	-0.03%
2024/10/09	21	69.46	0	0.00	68.80	21	3,798	0.55%
2024/10/08	15	70.44	0	0.00	70.00	15	3,812	0.39%
2024/10/04	3	71.67	0	0.00	71.70	3	3,826	0.08%
2024/10/01	3	72.77	1.6	73.20	72.70	1.4	3,826	0.04%
2024/09/30	2	73.00	2	74.20	73.80	0	3,834	0.00%
2024/09/27	2	72.55	3	73.07	73.00	-1	3,844	-0.03%
2024/09/25	0	0.00	1	71.10	71.00	-1	3,881	-0.03%
2024/09/20	18	70.22	0	0.00	69.40	18	3,899	0.46%
2024/09/18	2	70.10	1	71.00	69.40	1	3,895	0.03%
2024/09/16	1	70.40	0	0.00	69.80	1	3,866	0.03%
2024/09/12	0.1	69.00	1	69.10	69.30	-0.9	3,878	-0.02%
2024/09/11	8	68.11	0	0.00	67.80	8	3,856	0.21%
2024/09/10	3	69.17	10	68.80	69.10	-7	3,851	-0.18%
2024/09/09	11	70.82	2	70.80	71.10	9	3,863	0.23%
2024/09/06	0.3	71.10	0	0.00	71.40	0.3	3,882	0.01%
2024/09/05	1	72.00	0	0.00	71.20	1	3,879	0.03%
2024/09/04	11.3	71.59	0	0.00	70.80	11.3	3,904	0.29%
2024/09/03	15	76.50	0	0.00	75.90	15	3,843	0.39%
2024/09/02	6	78.17	0	0.00	77.80	6	3,806	0.16%
2024/08/30	14.3	78.31	1	78.50	78.70	13.3	3,809	0.35%
2024/08/29	12	80.05	0	0.00	80.30	12	3,767	0.32%
2024/08/28	25	80.98	0	0.00	80.90	25	3,874	0.65%
2024/08/27	11.1	81.38	0	0.00	81.40	11.1	4,006	0.28%
2024/08/26	0	0.00	6.1	82.80	82.30	-6.1	3,998	-0.15%
2024/08/23	1	80.80	0	0.00	81.60	1	3,995	0.03%
2024/08/21	2	81.65	0	0.00	81.80	2	4,089	0.05%
2024/08/20	3.3	81.63	2.2	82.17	81.80	1.1	4,108	0.03%
2024/08/19	12.2	82.02	8	82.49	81.50	4.2	4,102	0.10%
2024/08/16	0	0.00	3	84.54	84.40	-3	4,040	-0.07%
2024/08/15	0.1	84.78	6.1	84.72	83.80	-6	4,118	-0.14%
2024/08/14	0.1	84.62	1	84.90	84.50	-0.9	4,243	-0.02%
2024/08/13	6.2	82.85	0	0.00	83.80	6.2	4,283	0.14%
2024/08/12	2.1	83.96	1	84.80	84.60	1.1	4,298	0.02%
2024/08/09	2	84.31	1	85.30	83.90	1	4,320	0.02%
2024/08/08	2.1	82.50	1.1	82.36	82.90	1	4,308	0.02%
2024/08/07	11.1	84.83	1	82.40	85.10	10.1	4,302	0.23%
2024/08/06	12	79.15	15.3	79.51	80.40	-3.3	4,266	-0.08%
2024/08/05	8.9	82.36	0	0.00	81.60	8.9	4,237	0.21%
2024/08/02	14.9	89.95	0	0.00	90.60	14.9	4,272	0.35%
2024/08/01	13.1	94.56	4	94.55	94.00	9.1	4,160	0.22%
2024/07/31	30.8	99.12	6	98.77	97.70	24.8	3,927	0.63%
2024/07/30	1	107.00	1	108.00	108.50	0	3,768	0.00%
2024/07/29	4.1	108.15	0	0.00	108.50	4.1	3,797	0.11%
2024/07/26	2.3	106.57	2	107.25	107.00	0.3	3,815	0.01%
2024/07/23	3.3	109.74	0	0.00	110.00	3.3	3,802	0.09%
2024/07/22	14.1	111.68	3	112.50	111.50	11.1	3,765	0.29%
2024/07/19	4	116.25	4	117.13	117.50	0	3,719	0.00%
2024/07/18	2.3	117.50	0	118.00	120.00	2.3	3,707	0.06%
2024/07/17	3.1	129.01	3	129.67	129.00	0.1	3,653	0.00%
2024/07/16	3.1	130.14	0	0.00	130.00	3.1	3,643	0.09%
2024/07/15	0.1	133.14	0	0.00	132.00	0.1	3,666	0.00%
2024/07/11	0	133.00	3.6	132.39	131.50	-3.6	3,697	-0.10%
2024/07/09	1	127.00	0	0.00	127.50	1	3,687	0.03%
2024/07/08	1	129.95	1	129.00	129.00	0	3,746	0.00%
2024/07/05	0	0.00	1	128.50	127.50	-1	3,770	-0.03%
2024/07/04	0.1	129.00	0	0.00	128.50	0.1	3,806	0.00%
2024/07/02	0	0.00	8	129.06	129.00	-8	3,834	-0.21%
2024/07/01	0	0.00	5	127.30	125.50	-5	3,791	-0.13%
2024/06/28	0.1	125.00	4	124.75	124.00	-4	3,781	-0.10%
2024/06/27	0	0.00	4	123.00	123.00	-4	3,781	-0.11%
2024/06/26	6	124.67	0	0.00	124.00	6	3,786	0.16%
2024/06/25	4	124.50	4	126.50	126.50	0	3,774	0.00%
2024/06/24	2	126.75	9	127.50	126.00	-7	3,766	-0.19%
2024/06/21	0	126.00	0	0.00	125.00	0	3,753	0.00%
2024/06/20	3	125.00	2	126.00	126.50	1	3,751	0.03%
2024/06/19	8	126.00	2	127.00	125.00	6	3,762	0.16%
2024/06/17	2	127.00	2	128.75	126.50	0	3,752	0.00%
2024/06/14	1.1	127.50	2	128.00	126.50	-0.9	3,758	-0.02%
2024/06/13	4	122.00	1	122.50	124.00	3	3,819	0.08%
2024/06/12	3.1	124.16	2	124.00	124.00	1.1	3,847	0.03%
2024/06/11	3	124.67	1	129.50	124.00	2	3,867	0.05%
2024/06/07	0	126.25	0	0.00	125.50	0	3,932	0.00%
2024/06/06	3	125.00	0	0.00	125.00	3	3,961	0.08%
2024/06/05	1	127.00	2	126.25	125.00	-1	4,001	-0.02%
2024/06/04	4	128.00	0	0.00	127.50	4	4,058	0.10%
2024/06/03	0.1	130.00	0	0.00	129.00	0.1	4,120	0.00%
2024/05/31	1.1	132.00	5	130.30	132.00	-3.9	4,142	-0.09%
2024/05/29	1	126.00	0	0.00	127.50	1	4,113	0.02%
2024/05/28	1	126.00	1	127.00	127.50	0	4,140	0.00%
2024/05/27	3	125.67	0.1	126.00	127.50	2.9	4,145	0.07%
2024/05/24	1	123.50	4.1	123.10	124.00	-3.1	4,097	-0.08%
2024/05/23	5.1	119.02	0	0.00	119.50	5.1	4,087	0.12%
2024/05/22	1	121.50	10.6	121.11	121.50	-9.6	4,056	-0.24%
2024/05/21	6.1	118.92	1	120.00	119.00	5.1	4,037	0.13%
2024/05/20	6.2	123.00	3	121.00	121.50	3.2	3,957	0.08%
2024/05/17	20.2	128.13	3	127.50	128.50	17.2	3,842	0.45%
2024/05/16	1.2	132.83	0	0.00	131.00	1.2	3,804	0.03%
2024/05/15	30	136.50	30	137.30	135.00	0	3,852	0.00%
2024/05/14	26	133.00	25	133.50	132.50	1	3,844	0.03%
2024/05/13	1	137.50	0	0.00	134.50	1	3,856	0.03%
2024/05/10	16	136.06	15	137.00	135.00	1	3,896	0.03%
2024/05/09	0.1	139.00	0	0.00	136.00	0.1	3,869	0.00%
2024/05/08	2	137.75	8	137.81	138.00	-6	3,837	-0.16%
2024/05/07	1	147.50	10	148.55	147.00	-9	3,728	-0.24%
2024/05/06	0	0.00	2	147.50	147.50	-2	3,725	-0.05%
2024/05/03	0	0.00	1	147.00	147.00	-1	3,737	-0.03%
2024/05/02	0	0.00	1.5	147.17	146.50	-1.5	3,731	-0.04%
2024/04/30	1	144.50	1	144.50	143.50	0	3,752	0.00%
2024/04/29	2	142.25	0	0.00	141.50	2	3,736	0.05%
2024/04/23	2	139.00	2	138.50	138.50	0	3,697	0.00%
2024/04/22	3	135.83	3	137.00	135.50	0	3,658	0.00%
2024/04/19	7.1	129.37	5	132.00	130.00	2.1	3,583	0.06%
2024/04/18	67.1	141.10	66	142.67	137.50	1	3,484	0.03%
2024/04/17	0	0.00	1.4	143.48	145.00	-1.4	3,390	-0.04%
2024/04/16	3	141.67	0.1	138.00	138.50	2.9	3,372	0.09%
2024/04/15	0	147.00	0	0.00	146.50	0	3,328	0.00%
2024/04/12	0	0.00	3	147.68	147.50	-3	3,287	-0.09%
2024/04/11	1	142.50	2	142.50	142.00	-1	3,220	-0.03%
2024/04/10	0	0.00	3	139.50	139.00	-3	3,184	-0.09%
2024/04/08	0	0.00	0.1	136.00	135.50	-0.1	3,126	0.00%
2024/04/03	0	0.00	2	134.00	134.00	-2	3,097	-0.06%
2024/04/01	1	130.50	1	131.00	131.50	0	3,161	0.00%
2024/03/29	1	128.50	2	130.25	129.50	-1	3,217	-0.03%
2024/03/28	0	0.00	1	131.00	130.00	-1	3,265	-0.03%
2024/03/27	0	128.50	0	0.00	129.00	0	3,328	0.00%
2024/03/25	1.1	127.55	2	128.25	127.50	-0.9	3,374	-0.03%
2024/03/22	3.1	129.00	0	0.00	129.00	3.1	3,459	0.09%
2024/03/21	3	128.67	0	0.00	129.00	3	3,534	0.08%
2024/03/20	6.1	129.00	1	128.50	128.00	5	3,635	0.14%
2024/03/19	2.1	131.54	1	132.00	131.50	1.1	3,733	0.03%
2024/03/18	5	132.11	5	131.30	133.50	0	3,901	0.00%
2024/03/15	4	125.38	9	129.89	129.00	-5	4,068	-0.12%
2024/03/14	1	125.00	0	0.00	125.50	1	4,212	0.02%
2024/03/13	19	123.53	4	123.63	122.50	15	4,240	0.35%
2024/03/12	16	128.47	15	129.00	127.50	1	4,252	0.02%
2024/03/11	1	128.00	0.5	127.26	127.00	0.5	4,425	0.01%
2024/03/08	4	130.63	11	130.09	127.50	-7	4,451	-0.16%
2024/03/07	10	133.45	7.5	134.82	132.00	2.5	4,464	0.06%
2024/03/06	32	131.11	36	132.50	132.50	-4	4,451	-0.09%
2024/03/05	3.2	124.35	5	124.50	124.00	-1.8	4,327	-0.04%
2024/03/04	1	127.00	0	0.00	128.00	1	4,293	0.02%
2024/03/01	5	124.50	0	0.00	123.00	5	4,237	0.12%
2024/02/29	0	0.00	2	125.25	125.50	-2	4,215	-0.05%
2024/02/27	0	0.00	2	121.25	121.50	-2	4,191	-0.05%
2024/02/26	0	0.00	1	124.00	124.00	-1	4,201	-0.02%
2024/02/23	0	0.00	3.1	121.84	121.00	-3.1	4,200	-0.07%
2024/02/21	0	0.00	1.1	123.45	123.00	-1.1	4,404	-0.02%
2024/02/20	1	119.00	1	120.50	120.00	0	4,498	0.00%
2024/02/19	10	122.44	1	122.02	120.50	9	4,559	0.20%
2024/02/16	0	0.00	7	121.00	123.00	-7	4,610	-0.15%
2024/02/15	9	116.28	0	0.00	116.00	9	4,567	0.20%
2024/02/05	6	113.92	4	113.88	114.00	2	4,670	0.04%
2024/02/02	2	112.50	6.1	114.99	111.50	-4.1	4,744	-0.09%
2024/02/01	2	114.25	4	115.13	114.50	-2	4,858	-0.04%
2024/01/31	1	114.50	5	115.40	114.50	-4	4,957	-0.08%
2024/01/29	1	113.51	1.2	115.23	115.00	-0.2	4,935	0.00%
2024/01/26	0	0.00	5.4	113.81	113.00	-5.4	4,943	-0.11%
2024/01/25	0.1	112.50	12	113.04	113.00	-11.9	4,929	-0.24%
2024/01/24	2	112.25	2.5	113.40	112.50	-0.5	4,908	-0.01%
2024/01/23	1.6	107.88	3	107.83	108.00	-1.4	4,876	-0.03%
2024/01/22	0	0.00	0.1	106.49	105.50	-0.1	4,870	0.00%
2024/01/19	1	103.50	1	104.00	104.00	0	4,875	0.00%
2024/01/18	0	103.00	1	102.00	102.50	-1	4,881	-0.02%
2024/01/17	1.1	103.54	0	0.00	103.00	1.1	4,884	0.02%
2024/01/16	1	105.50	1	106.00	106.50	0	4,859	0.00%
2024/01/15	2	106.25	0	0.00	107.00	2	4,856	0.04%
2024/01/12	1	107.50	0	0.00	107.00	1	4,940	0.02%
2024/01/11	4	106.63	4	107.75	107.50	0	4,965	0.00%
2024/01/10	0.5	106.98	0	0.00	107.00	0.5	5,038	0.01%
2024/01/09	0.1	107.50	0	0.00	107.50	0.1	5,061	0.00%
2024/01/08	1	108.50	0	0.00	108.50	1	5,130	0.02%
2024/01/04	0.5	109.00	0	0.00	108.50	0.5	5,376	0.01%
2024/01/03	1	109.54	0	0.00	110.00	1	5,398	0.02%
2023/12/29	0	0.00	3	113.17	113.00	-3	5,405	-0.06%
2023/12/28	37.6	112.49	35	113.37	113.00	2.6	5,431	0.05%
2023/12/26	3	113.33	0	0.00	113.00	3	5,414	0.06%
2023/12/25	2	117.00	1	116.50	116.50	1	5,419	0.02%
2023/12/22	1	116.50	1	115.50	115.50	0	5,413	0.00%
2023/12/21	1	112.00	0	0.00	113.00	1	5,373	0.02%
2023/12/20	5	113.10	3	113.83	114.00	2	5,428	0.04%
2023/12/19	5	113.00	4	113.25	112.50	1	5,401	0.02%
2023/12/18	4	116.37	1.1	117.81	115.50	2.9	5,350	0.05%
2023/12/15	3	119.17	3	121.00	120.50	0	5,329	0.00%
2023/12/14	4.6	120.34	1	121.00	118.50	3.6	5,303	0.07%
2023/12/13	28.1	123.21	28	124.27	121.50	0.1	5,198	0.00%
2023/12/12	3.1	124.25	47.4	124.39	125.00	-44.2	5,060	-0.87%
2023/12/11	7	118.64	10.6	119.55	121.00	-3.5	4,852	-0.07%
2023/12/08	1	111.51	64	111.84	113.00	-63	4,692	-1.34%
2023/12/07	2	113.25	60.2	114.91	112.00	-58.2	4,724	-1.23%
2023/12/06	3	111.83	3	112.00	111.50	0	4,716	0.00%
2023/12/05	1	105.51	4	104.75	106.00	-3	4,650	-0.06%
2023/12/04	4	102.00	5	103.50	104.50	-1	4,698	-0.02%
2023/12/01	1	104.00	0	0.00	104.50	1	4,791	0.02%
2023/11/30	0	0.00	1	102.00	101.50	-1	5,027	-0.02%
2023/11/29	2	104.25	0.8	102.50	102.50	1.2	5,428	0.02%
2023/11/28	1	102.50	1	104.00	104.00	0	5,654	0.00%
2023/11/27	1	105.00	1	102.00	102.00	0	5,662	0.00%
2023/11/24	2	103.75	2	103.75	103.50	0	5,666	0.00%
2023/11/22	2	106.25	2	107.00	106.50	0	5,616	0.00%
2023/11/21	2	107.00	4	106.63	106.00	-2	5,599	-0.04%
2023/11/20	168	103.53	165	104.47	106.00	3	5,546	0.05%	大買/大賣/
2023/11/17	5	104.80	3	105.67	105.50	2	5,379	0.04%
2023/11/16	1	103.00	19.1	102.42	104.50	-18.1	5,270	-0.34%
2023/11/15	0	0.00	4	100.55	101.00	-4	5,189	-0.08%
2023/11/14	3	96.23	5	97.24	98.10	-2	5,130	-0.04%
2023/11/13	10	98.87	10	98.93	97.90	0	5,122	0.00%
2023/11/10	6.1	101.42	7	101.07	100.50	-1	5,025	-0.02%
2023/11/09	6	99.58	20.4	99.90	103.00	-14.4	4,943	-0.29%
2023/11/08	2	97.45	15	96.91	97.50	-13	4,840	-0.27%
2023/11/07	3	94.30	7	95.06	94.60	-4	4,813	-0.08%
2023/11/06	6	94.43	4	94.95	94.60	2	4,850	0.04%
2023/11/02	1	91.20	3	91.53	91.20	-2	4,844	-0.04%
2023/11/01	1.1	88.35	3	88.07	88.50	-2	4,829	-0.04%
2023/10/31	3.1	89.09	8	87.08	86.70	-5	4,825	-0.10%
2023/10/30	1.1	89.60	1	89.49	89.50	0.1	4,842	0.00%
2023/10/27	4.1	90.05	0	0.00	89.60	4.1	4,842	0.08%
2023/10/26	1.1	90.78	2	90.35	90.00	-1	4,856	-0.02%
2023/10/25	1.3	92.52	1	93.60	92.00	0.3	4,847	0.01%
2023/10/24	5	90.64	6	91.47	92.10	-1	4,906	-0.02%
2023/10/23	5.1	90.32	2	90.60	90.50	3.1	4,927	0.06%
2023/10/20	12	91.71	6	92.13	90.90	6	5,040	0.12%
2023/10/19	0	0.00	2	95.35	95.70	-2	4,988	-0.04%
2023/10/18	7	96.13	36	97.09	94.90	-29	5,024	-0.58%
2023/10/17	7	95.26	0	0.00	95.00	7	4,968	0.14%
2023/10/16	11	97.29	2	97.00	96.30	9	4,993	0.18%
2023/10/13	7	100.02	9	99.92	99.10	-2	5,016	-0.04%
2023/10/12	2	98.25	5.3	98.08	98.60	-3.3	4,897	-0.07%
2023/10/11	2.3	95.32	1.4	96.51	95.30	0.9	4,830	0.02%
2023/10/06	1.3	94.89	2	95.45	94.80	-0.8	4,837	-0.02%
2023/10/05	7.1	94.51	6	93.97	93.80	1.1	4,903	0.02%
2023/10/04	5	93.62	3	94.60	94.80	2	4,938	0.04%
2023/10/03	4	95.33	19	95.14	95.00	-15	4,946	-0.30%
2023/10/02	5.3	96.14	5	96.78	95.40	0.3	4,985	0.01%
2023/09/28	3	98.50	4	99.55	97.50	-1	4,980	-0.02%
2023/09/27	36	98.11	21	98.30	98.70	15	4,939	0.30%
2023/09/26	11	96.77	16	96.30	95.80	-5	4,981	-0.10%
2023/09/25	16	98.28	3	98.13	97.60	13	4,968	0.26%
2023/09/22	4	94.55	5	94.80	95.40	-1	4,909	-0.02%
2023/09/21	5	94.92	6	95.97	94.80	-1	4,956	-0.02%
2023/09/20	9	98.30	2	97.20	97.20	7	5,038	0.14%
2023/09/19	13.2	99.03	3	98.13	98.20	10.2	4,978	0.20%
2023/09/18	0	0.00	2	97.85	97.60	-2	4,900	-0.04%
2023/09/15	19.1	97.59	1	97.10	97.10	18.1	4,901	0.37%
2023/09/14	10	99.56	0	0.00	99.00	10	4,869	0.21%
2023/09/13	2	100.00	0	0.00	100.00	2	4,903	0.04%
2023/09/12	6	100.67	3	102.50	99.70	3	4,969	0.06%
2023/09/11	12	102.63	22	102.84	101.00	-10	4,972	-0.20%
2023/09/08	24	103.81	5	104.30	104.00	19	4,886	0.39%
2023/09/07	11	108.73	15.1	109.20	109.50	-4.1	4,855	-0.08%
2023/09/06	37	110.32	19	110.55	108.50	18	4,803	0.37%
2023/09/05	15	110.30	29.2	109.74	112.50	-14.2	4,697	-0.30%
2023/09/04	25	107.72	26	108.14	108.50	-1	4,505	-0.02%
2023/09/01	9	94.10	25.3	96.94	98.70	-16.3	4,148	-0.39%
2023/08/31	1	88.20	0.1	89.10	89.80	0.9	3,947	0.02%
2023/08/30	0	0.00	1.2	87.36	88.20	-1.2	4,014	-0.03%
2023/08/29	2	86.10	1	86.40	86.40	1	4,107	0.02%
2023/08/28	1	84.50	51	84.63	84.50	-50	4,240	-1.18%
2023/08/25	0	0.00	1.1	85.55	85.30	-1.1	4,332	-0.03%
2023/08/24	1.1	83.73	1	84.70	84.30	0.1	4,494	0.00%
2023/08/23	0	0.00	3	83.83	84.40	-3	4,520	-0.07%
2023/08/22	2.1	83.17	7	83.54	83.00	-4.9	4,621	-0.11%
2023/08/21	5	84.80	1	84.60	84.00	4	4,941	0.08%
2023/08/18	5.1	84.55	5	86.52	83.80	0.1	5,025	0.00%
2023/08/17	13.1	86.92	4.1	85.28	87.40	9	5,092	0.18%
2023/08/16	4.1	83.18	0	0.00	83.50	4.1	5,106	0.08%
2023/08/15	4	85.53	1	85.60	84.80	3	5,205	0.06%
2023/08/14	1.2	84.12	1	86.00	86.60	0.2	5,390	0.00%
2023/08/11	8	92.83	2	91.80	90.00	6	5,437	0.11%
2023/08/10	7	94.17	4	93.78	94.10	3	5,526	0.05%
2023/08/09	0	0.00	6.2	94.30	94.80	-6.2	5,538	-0.11%
2023/08/08	1	91.80	2	92.35	92.80	-1	5,552	-0.02%
2023/08/07	0	0.00	2	91.40	91.80	-2	5,604	-0.04%
2023/08/04	9	90.07	5	90.28	90.70	4	5,660	0.07%
2023/08/02	0.5	91.50	3	91.27	90.20	-2.5	5,689	-0.04%
2023/08/01	1	88.70	4	89.78	89.90	-3	5,715	-0.05%
2023/07/31	6	90.40	0	0.00	88.50	6	5,742	0.10%
2023/07/28	2.5	87.86	1	88.60	88.20	1.5	5,742	0.03%
2023/07/27	2	87.75	2	88.15	87.90	0	5,794	0.00%
2023/07/26	2	84.90	2	85.20	84.50	0	5,790	0.00%
2023/07/25	10	83.66	13	86.28	86.80	-3	5,860	-0.05%
2023/07/24	1	83.30	1	84.10	83.80	0	5,970	0.00%
2023/07/20	5	84.22	2	84.80	84.70	3	6,360	0.05%
2023/07/19	0	0.00	7	86.27	84.40	-7	6,500	-0.11%
2023/07/18	10.1	88.33	1	86.30	85.70	9.1	6,848	0.13%
2023/07/17	5	91.30	3	91.80	90.20	2	7,267	0.03%
2023/07/14	2.1	91.73	4	93.15	92.70	-2	7,260	-0.03%
2023/07/13	5	91.64	3	92.73	91.00	2	7,328	0.03%
2023/07/12	6.2	95.47	20	95.00	93.50	-13.9	7,362	-0.19%
2023/07/11	8	98.31	6	97.65	97.50	2	7,316	0.03%
2023/07/10	3	97.37	2	97.70	97.40	1	7,390	0.01%
2023/07/07	4	96.75	3.2	97.80	98.00	0.9	7,369	0.01%
2023/07/06	7	98.50	6.4	97.48	97.30	0.6	7,346	0.01%
2023/07/05	1	96.90	0	0.00	96.50	1	7,304	0.01%
2023/07/04	1.1	97.33	5	97.42	97.60	-3.9	7,292	-0.05%
2023/07/03	4	92.68	7	93.51	94.00	-3	7,213	-0.04%
2023/06/30	6	92.47	3	93.37	93.00	3	7,201	0.04%
2023/06/29	2	92.50	11	92.78	92.90	-9	7,217	-0.12%
2023/06/28	10	95.90	22	95.07	95.60	-12	7,173	-0.17%
2023/06/27	3.1	90.08	0	0.00	89.90	3.1	7,085	0.04%
2023/06/26	4	91.90	4	92.40	92.10	0	7,116	0.00%
2023/06/21	0.1	91.80	0	0.00	92.70	0.1	7,173	0.00%
2023/06/20	0.1	92.60	0	0.00	91.30	0.1	7,333	0.00%
2023/06/19	7	91.96	0	0.00	91.80	7	7,383	0.09%
2023/06/16	13.1	94.09	4	93.70	93.10	9.1	7,425	0.12%
2023/06/15	3	96.73	0	0.00	97.00	3	7,321	0.04%
2023/06/14	30	100.00	44	98.98	99.10	-14	7,251	-0.19%
2023/06/13	0	0.00	8	99.86	99.00	-8	7,270	-0.11%
2023/06/12	30	96.70	44	97.18	96.00	-14	7,298	-0.19%
2023/06/09	1	94.90	21	96.11	96.30	-20	7,251	-0.28%
2023/06/08	3	97.00	0	0.00	95.60	3	7,201	0.04%
2023/06/07	1	102.50	41	101.84	99.30	-40	7,103	-0.56%
2023/06/06	1	99.00	0	0.00	99.50	1	7,051	0.01%
2023/06/05	48	101.18	42	101.23	99.30	6	7,037	0.09%
2023/06/02	38	99.28	5.1	98.21	99.90	32.9	6,941	0.47%
2023/06/01	13	96.02	16	96.69	95.90	-3	6,813	-0.04%
2023/05/31	18	94.30	18	93.98	95.80	0	6,674	0.00%
2023/05/30	8	94.43	88	95.73	92.20	-80	6,584	-1.22%
2023/05/29	2	91.90	6.1	92.14	91.60	-4.1	6,407	-0.06%
2023/05/26	145	94.02	71	94.36	92.40	74	6,371	1.16%	大買/
2023/05/25	140	92.45	284.1	93.44	93.10	-144.1	6,256	-2.30%	大買/大賣/鉅額交易
2023/05/24	81	89.20	47	88.34	89.40	34	5,920	0.57%
2023/05/23	8	85.56	15	86.47	86.10	-7	5,822	-0.12%
2023/05/22	9	87.63	3	87.90	87.90	6	5,734	0.10%
2023/05/19	4	86.15	64	86.03	87.20	-60	5,673	-1.06%
2023/05/18	64	84.17	37	83.44	86.10	27	5,544	0.49%
2023/05/17	13	81.27	17.4	81.85	81.80	-4.4	5,332	-0.08%
2023/05/16	31	80.13	31.4	79.94	80.80	-0.4	5,198	-0.01%
2023/05/15	10	76.23	76	76.00	76.30	-66	5,037	-1.31%
2023/05/12	19	77.83	4	78.20	77.50	15	4,996	0.30%
2023/05/11	19	77.83	4	78.20	77.60	15	4,944	0.30%
2023/05/10	44	80.58	12	80.68	80.40	32	4,892	0.65%
2023/05/09	12	79.75	11.2	79.81	79.50	0.8	4,822	0.02%
2023/05/08	30	79.90	5	79.02	79.80	25	4,784	0.52%
2023/05/05	24.2	76.71	1.2	76.47	76.40	23	4,723	0.49%
2023/05/04	5	78.14	19.1	77.33	78.00	-14.1	4,733	-0.30%
2023/05/03	19	78.89	1	79.50	77.60	18	4,725	0.38%
2023/05/02	17	79.27	6	79.58	79.60	11	4,747	0.23%
2023/04/28	47	79.74	35	79.53	79.00	12	4,860	0.25%
2023/04/27	59	79.25	43	78.97	79.90	16	4,807	0.33%
2023/04/26	52	77.66	25	78.20	78.50	27	4,567	0.59%
2023/04/25	12	76.64	18	76.63	76.10	-6	4,226	-0.14%
2023/04/24	28.3	77.02	25.2	76.82	77.10	3.1	4,059	0.08%
2023/04/21	40	75.71	34.8	76.47	77.80	5.2	3,863	0.14%
2023/04/20	71	73.71	50.6	75.34	75.00	20.4	3,451	0.59%
2023/04/19	12	70.22	0	69.10	69.50	12	2,962	0.40%
2023/04/18	3.2	70.31	5.2	70.14	69.80	-2	2,945	-0.07%
2023/04/17	3.1	68.15	2.4	69.35	69.20	0.6	2,857	0.02%
2023/04/14	3	66.53	0	0.00	66.80	3	2,791	0.11%
2023/04/13	9	66.64	3.2	66.38	66.10	5.8	2,738	0.21%
2023/04/11	0	0.00	0.1	64.70	64.70	-0.1	2,589	-0.01%
2023/04/10	1	63.60	0	64.50	64.00	1	2,543	0.04%
2023/04/07	0.8	64.40	1	64.50	64.40	-0.2	2,525	-0.01%
2023/04/06	0	0.00	1	63.10	63.20	-1	2,531	-0.04%
2023/03/31	2	64.50	2	64.15	63.90	0	2,522	0.00%
2023/03/30	7	63.66	3.2	64.00	63.90	3.8	2,508	0.15%
2023/03/28	1	63.70	3	62.90	63.10	-2	2,515	-0.08%
2023/03/27	19	64.07	10	63.15	62.80	9	2,524	0.36%
2023/03/24	74	63.97	5.3	64.54	64.60	68.7	2,537	2.71%
2023/03/23	12	64.27	14.2	64.52	64.40	-2.2	2,493	-0.09%
2023/03/22	7	62.34	2	62.50	61.90	5	2,355	0.21%
2023/03/21	3	61.60	3.2	61.28	61.60	-0.2	2,298	-0.01%
2023/03/20	1	58.80	1	58.50	58.50	0	2,208	0.00%
2023/03/15	0	0.00	8.1	59.04	59.10	-8.1	2,178	-0.37%
2023/03/13	2	54.75	2.1	54.69	54.90	-0.1	2,099	0.00%
2023/03/10	0.1	54.10	22	54.30	53.90	-21.9	2,108	-1.04%
2023/03/09	3	56.07	55.2	55.63	55.50	-52.2	2,154	-2.43%
2023/03/08	1	56.10	0	0.00	56.30	1	2,234	0.04%
2023/03/07	0	0.00	1	57.60	57.60	-1	2,378	-0.04%
2023/03/03	1	56.80	0	0.00	56.70	1	2,550	0.04%
2023/03/01	0	0.00	1	56.70	56.90	-1	2,725	-0.04%
2023/02/23	0	0.00	1	57.90	58.00	-1	2,883	-0.03%
2023/02/21	1	58.30	0	0.00	58.40	1	3,023	0.03%
2023/02/20	0	0.00	13	58.52	58.60	-13	3,034	-0.43%
2023/02/16	32	58.38	0	0.00	58.20	32	3,073	1.04%
2023/02/15	30	57.80	0	0.00	57.50	30	3,063	0.98%
2023/02/09	1	57.10	70	56.50	56.40	-69	3,015	-2.29%
2023/02/07	0	0.00	0.8	58.30	58.20	-0.8	2,973	-0.03%
2023/02/06	1	58.40	0	0.00	58.20	1	2,968	0.03%
2023/02/01	2.1	59.91	2	60.40	60.40	0.1	2,885	0.00%
2023/01/31	0	0.00	1.4	60.14	60.40	-1.4	2,856	-0.05%
2023/01/30	74	59.66	27	60.23	59.90	47	2,761	1.70%
2023/01/17	20	56.75	3.1	56.70	56.80	16.9	2,575	0.66%
2023/01/16	1	54.80	3	54.70	54.50	-2	2,521	-0.08%
2023/01/11	0	0.00	2.5	54.09	53.80	-2.5	2,541	-0.10%
2023/01/10	0	0.00	1	55.40	54.60	-1	2,541	-0.04%
2023/01/09	4	55.03	3.3	55.19	55.10	0.8	2,539	0.03%
2023/01/06	11	53.60	1	54.20	53.90	10	2,500	0.40%
2023/01/05	1	54.00	32.3	53.15	53.60	-31.3	2,475	-1.26%
2023/01/04	15	52.97	0	0.00	52.70	15	2,455	0.61%
2022/12/30	15	51.63	0.2	51.20	51.50	14.8	2,425	0.61%
2022/12/23	0	0.00	1	50.20	50.10	-1	2,374	-0.04%
2022/12/21	0.1	49.65	0	0.00	49.30	0.1	2,398	0.00%
2022/12/20	1.1	49.66	0.5	50.30	49.45	0.6	2,383	0.03%
2022/12/16	1.1	51.98	0	0.00	51.70	1.1	2,284	0.05%
2022/12/15	1	54.90	0	55.15	54.50	1	2,217	0.04%
2022/12/14	0.1	55.20	0.3	55.90	55.90	-0.2	2,189	-0.01%
2022/12/12	0.3	53.99	0	0.00	54.50	0.3	2,098	0.01%
2022/12/09	1.1	53.71	0	0.00	53.60	1.1	2,072	0.05%
2022/12/07	0.1	54.80	13	53.90	55.00	-13	2,038	-0.64%
2022/12/06	5	55.20	5	54.90	55.10	0	2,012	0.00%
2022/12/05	5	55.60	5.5	55.95	55.80	-0.5	2,007	-0.02%
2022/12/02	8.1	55.80	0	0.00	56.00	8.1	1,986	0.41%
2022/12/01	1	56.40	8	57.79	56.40	-7	1,952	-0.36%
2022/11/30	5	56.10	8	55.44	58.00	-3	1,877	-0.16%
2022/11/29	0.1	55.00	22.4	55.73	55.10	-22.3	1,773	-1.25%
2022/11/28	0	0.00	6.6	54.23	55.70	-6.6	1,601	-0.41%
2022/11/25	21	53.13	3.3	53.64	53.70	17.7	1,524	1.16%
2022/11/24	0	52.30	4.2	52.09	52.80	-4.1	1,463	-0.28%
2022/11/23	3	50.30	1	50.00	49.60	2	1,328	0.15%
2022/11/22	3.1	49.66	0	0.00	49.55	3.1	1,300	0.23%
2022/11/21	10.1	50.30	2	49.58	50.00	8.1	1,259	0.64%
2022/11/18	0	0.00	12	46.86	46.85	-12	1,148	-1.05%
2022/11/17	12	47.32	13	47.62	47.70	-1	1,111	-0.09%
2022/11/16	0	0.00	1	44.50	43.85	-1	1,003	-0.10%
2022/11/14	1	43.75	2	43.50	43.95	-1	988	-0.10%
2022/11/04	1	42.40	1	42.15	42.70	0	1,076	0.00%
2022/10/27	0	0.00	2	41.90	42.15	-2	1,541	-0.13%
2022/10/21	1	42.30	10	41.61	41.70	-9	1,588	-0.57%
2022/10/20	5	40.30	0	0.00	40.95	5	1,573	0.32%
2022/10/12	2	40.05	0	0.00	40.70	2	1,898	0.11%
2022/10/11	1.3	40.44	0	0.00	40.40	1.3	1,933	0.07%
2022/09/29	1	42.00	1	41.15	41.70	0	1,968	0.00%
2022/09/27	1	41.95	5	42.10	42.15	-4	1,929	-0.21%
2022/09/26	0.4	42.30	1	42.20	42.05	-0.7	1,928	-0.03%
2022/09/23	1	43.50	0	0.00	43.20	1	1,933	0.05%
2022/09/22	2.4	43.65	0	0.00	43.55	2.4	1,948	0.12%
2022/09/19	0	0.00	15	44.83	44.80	-15	1,939	-0.77%
2022/09/16	1.1	44.90	0	0.00	44.65	1.1	1,954	0.05%
2022/09/14	1	45.35	0	0.00	45.25	1	1,964	0.05%
2022/09/12	5	45.05	0	0.00	45.05	5	1,999	0.25%
2022/09/06	0	0.00	6	46.08	46.15	-6	1,960	-0.31%
2022/09/05	0	0.00	3	46.10	46.10	-3	1,966	-0.15%
2022/08/31	1	45.95	1	45.90	46.50	0	1,950	0.00%
2022/08/30	1	44.80	0	0.00	45.35	1	1,929	0.05%
2022/08/29	1	43.40	1	44.25	44.55	0	1,909	0.00%
2022/08/25	0	0.00	1	44.15	44.00	-1	1,868	-0.05%
2022/08/19	1	43.50	0	0.00	43.90	1	1,860	0.05%
2022/08/18	0.3	43.95	0	0.00	43.85	0.3	1,852	0.02%
2022/08/16	2	44.70	0	0.00	44.35	2	1,826	0.11%
2022/08/15	0	0.00	1	44.95	44.80	-1	1,812	-0.06%
2022/08/10	0	0.00	1	43.50	44.45	-1	1,746	-0.06%
2022/08/09	17	41.70	1	41.90	43.25	16	1,716	0.93%
2022/08/08	27	43.21	0	0.00	43.20	27	1,492	1.81%
2022/08/05	7	47.67	3	47.95	47.95	4	1,389	0.29%
2022/08/04	6	47.58	1	47.80	47.45	5	1,372	0.36%
2022/08/03	2	48.75	6	49.28	48.50	-4	1,366	-0.29%
2022/08/02	2.1	49.73	0	0.00	49.55	2.1	1,350	0.15%
2022/08/01	2	50.70	6	50.60	50.70	-4	1,349	-0.30%
2022/07/29	1	50.50	0	0.00	50.60	1	1,335	0.07%
2022/07/28	1	50.40	0	0.00	50.30	1	1,329	0.08%
2022/07/27	2	50.05	0	0.00	50.30	2	1,320	0.15%
2022/07/26	2	50.10	0	0.00	50.20	2	1,311	0.15%
2022/07/22	2.2	52.14	0	0.00	51.70	2.2	1,260	0.17%
2022/07/21	0	0.00	1	53.80	53.40	-1	1,201	-0.08%
2022/07/20	2	59.30	0	0.00	59.20	2	1,146	0.17%
2022/07/19	1	59.00	0	0.00	59.00	1	1,096	0.09%
2022/07/18	1	62.10	0.1	62.90	61.30	0.9	1,019	0.09%
2022/07/14	1	61.10	1	61.20	61.50	0	961	0.00%
2022/07/12	0	0.00	2	60.25	60.30	-2	958	-0.21%
2022/07/08	1	59.10	0	0.00	59.10	1	958	0.10%
2022/07/04	0	0.00	1	61.10	60.50	-1	1,021	-0.10%
2022/06/30	0	0.00	4	62.43	62.10	-4	1,079	-0.37%
2022/06/29	1	63.10	1	63.10	63.40	0	1,102	0.00%
2022/06/27	0	0.00	1	64.10	64.20	-1	1,163	-0.09%
2022/06/24	6	64.02	0	0.00	64.10	6	1,223	0.49%
2022/06/23	0	0.00	2	63.50	63.80	-2	1,235	-0.16%
2022/06/22	0	0.00	24	62.92	62.80	-24	1,229	-1.95%
2022/06/21	20	63.00	2	62.95	63.00	18	1,226	1.47%
2022/06/20	1	61.80	2	61.85	61.80	-1	1,199	-0.08%
2022/06/17	0	0.00	1	62.20	62.20	-1	1,201	-0.08%
2022/06/16	0	0.00	1	62.90	62.70	-1	1,201	-0.08%
2022/06/14	0	0.00	1	61.80	62.40	-1	1,291	-0.08%
2022/06/13	2.1	62.20	2	62.45	62.10	0.1	1,312	0.00%
2022/06/10	0	0.00	2	63.20	63.50	-2	1,305	-0.15%
2022/06/08	0	0.00	1	62.70	63.20	-1	1,309	-0.08%
2022/06/07	0	0.00	1	62.30	62.40	-1	1,308	-0.08%
2022/06/06	0	0.00	1	62.60	62.40	-1	1,322	-0.08%
2022/06/02	2	62.30	0	0.00	62.40	2	1,336	0.15%
2022/06/01	1	62.90	1	63.00	62.60	0	1,344	0.00%
2022/05/27	4	61.20	0	0.00	61.20	4	1,324	0.30%
2022/05/24	1	60.80	7	60.70	60.80	-6	1,329	-0.45%
2022/05/23	0	0.00	5	60.90	61.00	-5	1,324	-0.38%
2022/05/20	1	61.20	2.1	61.21	61.40	-1.1	1,324	-0.08%
2022/05/19	0	0.00	2	60.40	61.20	-2	1,324	-0.15%
2022/05/17	0.1	60.00	0	0.00	60.10	0.1	1,295	0.00%
2022/05/16	0	0.00	1	60.20	60.40	-1	1,286	-0.08%
2022/05/13	0	0.00	1	59.40	60.20	-1	1,271	-0.08%
2022/05/12	0	0.00	60	58.98	58.90	-60	1,259	-4.76%
2022/05/11	50	58.70	0	0.00	58.90	50	1,247	4.01%
2022/05/09	5	57.22	0	0.00	56.90	5	1,211	0.41%
2022/05/04	1	59.20	0	0.00	59.20	1	1,179	0.08%
2022/05/03	1	58.80	0	0.00	58.80	1	1,195	0.08%
2022/04/29	1	58.90	0	0.00	58.90	1	1,199	0.08%
2022/04/26	0	0.00	1	59.30	59.90	-1	1,163	-0.09%
2022/04/25	0	59.20	0	0.00	58.80	0	1,151	0.00%
2022/04/21	1	60.20	0	0.00	60.00	1	1,138	0.09%
2022/04/18	5	59.00	0	0.00	59.10	5	1,126	0.44%
2022/04/12	0	0.00	1	58.30	58.40	-1	1,101	-0.09%
2022/04/11	1.1	58.99	0	0.00	58.50	1.1	1,078	0.10%
2022/04/08	0.1	59.40	0	0.00	59.40	0.1	1,051	0.01%
2022/04/07	3	59.17	0	0.00	58.80	3	1,029	0.29%
2022/04/06	2	59.60	1	59.50	59.60	1	987	0.10%
2022/04/01	3	60.07	0	0.00	60.10	3	952	0.31%
2022/03/29	3.6	60.28	0	0.00	60.00	3.6	847	0.43%
2022/03/28	1	60.90	0	0.00	61.00	1	793	0.13%
2022/03/22	2	61.65	0	0.00	61.80	2	733	0.27%
2022/03/21	1	61.70	0	0.00	61.70	1	714	0.14%
2022/03/18	1.1	61.41	0	0.00	61.30	1.1	696	0.15%
2022/03/17	7.2	62.36	0	0.00	61.50	7.2	669	1.07%
2022/03/15	0	0.00	2	62.80	62.10	-2	573	-0.35%
2022/03/08	2	61.05	0	0.00	60.10	2	546	0.37%
2022/03/07	1.1	61.54	0	0.00	61.60	1.1	536	0.21%
2022/02/25	0.1	62.00	0	0.00	62.20	0.1	572	0.02%
2022/02/24	1.1	62.02	0	0.00	62.00	1.1	578	0.18%
2022/02/22	0.1	63.60	0	0.00	63.30	0.1	588	0.02%
2022/02/21	0	0.00	1	64.00	64.50	-1	590	-0.17%
2022/02/18	0	0.00	1	63.60	63.50	-1	594	-0.17%
2022/02/17	0	0.00	1	63.30	63.50	-1	597	-0.17%
2022/02/11	0	0.00	1	62.70	62.20	-1	686	-0.15%
2022/02/09	1	62.10	0	0.00	62.80	1	697	0.14%
2022/01/25	4	60.88	0	0.00	60.60	4	718	0.56%
2022/01/24	4	61.63	0	0.00	61.90	4	702	0.57%
2022/01/21	3	62.37	0	0.00	62.10	3	701	0.43%
2022/01/14	0.1	63.70	0	0.00	63.50	0.1	711	0.01%
2022/01/12	0.1	63.80	0	0.00	63.70	0.1	720	0.01%
2022/01/11	0.1	64.00	0	0.00	64.10	0.1	724	0.01%
2022/01/10	0.1	63.90	0	0.00	63.70	0.1	724	0.01%
2022/01/07	0	0.00	1	63.90	64.00	-1	733	-0.14%
2022/01/05	5	64.00	0	0.00	64.10	5	746	0.67%
2022/01/03	0	0.00	1	63.90	63.70	-1	830	-0.12%
2021/12/30	5	63.50	0	0.00	63.40	5	842	0.59%
2021/12/29	1	63.60	0	0.00	64.00	1	849	0.12%
2021/12/23	0	0.00	1	63.00	62.90	-1	924	-0.11%
2021/12/21	0.2	63.30	0	0.00	63.10	0.2	947	0.02%
2021/12/20	1	62.90	1	63.30	63.50	0	961	0.00%
2021/12/17	1	63.60	0	0.00	63.30	1	980	0.10%
2021/12/13	1.1	63.81	0	0.00	63.70	1.1	1,164	0.10%
2021/12/10	1	64.70	2	64.65	64.60	-1	1,201	-0.08%
2021/12/09	1	65.10	1	64.90	64.70	0	1,238	0.00%
2021/12/08	3	64.97	0	0.00	64.60	3	1,293	0.23%
2021/12/02	1	65.20	0	0.00	65.00	1	1,300	0.08%
2021/12/01	1	65.40	0	0.00	65.30	1	1,306	0.08%
2021/11/30	0	0.00	8	65.24	65.70	-8	1,316	-0.61%
2021/11/26	0.1	65.20	0	0.00	64.70	0.1	1,314	0.01%
2021/11/25	1	65.40	0	0.00	65.70	1	1,306	0.08%
2021/11/23	1.1	65.31	0	0.00	65.40	1.1	1,316	0.08%
2021/11/22	1	65.90	0	0.00	66.00	1	1,313	0.08%
2021/11/19	0.1	66.30	0	0.00	66.00	0.1	1,308	0.01%
2021/11/18	1.1	66.31	0	0.00	66.40	1.1	1,300	0.08%
2021/11/17	1.1	66.34	0	0.00	66.70	1.1	1,301	0.08%
2021/11/11	0.2	66.50	0	0.00	66.30	0.2	1,311	0.02%
2021/11/10	3.2	67.12	0	0.00	67.30	3.2	1,313	0.24%
2021/11/05	0	0.00	1	70.40	70.20	-1	1,283	-0.08%
2021/11/02	1	69.10	0	0.00	69.00	1	1,335	0.07%
2021/10/26	0	0.00	1	70.50	70.60	-1	1,499	-0.07%
2021/10/22	1	69.20	0	0.00	69.20	1	1,525	0.07%
2021/10/15	4	70.05	0	0.00	70.00	4	1,889	0.21%
2021/10/14	2	70.40	0	0.00	69.80	2	1,950	0.10%
2021/10/12	9	69.69	1	69.60	69.20	8	2,060	0.39%
2021/10/08	0	0.00	2	73.65	73.80	-2	2,029	-0.10%
2021/10/07	0	0.00	0	72.70	72.60	0	2,072	0.00%
2021/10/06	0	0.00	0	72.10	72.20	0	2,095	0.00%
2021/10/05	6	71.25	0	0.00	71.90	6	2,103	0.29%
2021/10/04	1	72.60	4.3	72.39	72.20	-3.3	2,112	-0.15%
2021/09/29	0	0.00	1	72.90	73.30	-1	2,101	-0.05%
2021/09/28	0	0.00	0	73.00	73.40	0	2,113	0.00%
2021/09/24	0	0.00	1	74.50	73.50	-1	2,120	-0.05%
2021/09/22	0	0.00	8.1	74.14	73.20	-8.1	2,107	-0.38%
2021/09/17	1	73.10	2	73.40	74.00	-1	2,070	-0.05%
2021/09/15	0	0.00	17	70.92	71.70	-17	2,063	-0.82%
2021/09/14	0	0.00	1	71.10	71.20	-1	2,020	-0.05%
2021/09/13	0	0.00	3	70.49	70.30	-3	1,991	-0.15%
2021/09/01	1	68.20	0	0.00	68.50	1	2,048	0.05%
2021/08/27	0	0.00	4.6	66.00	66.30	-4.6	2,072	-0.22%
2021/08/23	1	65.00	0	0.00	65.80	1	2,207	0.05%
2021/08/20	2	64.00	0	0.00	64.20	2	2,215	0.09%
2021/08/19	12	64.30	0	64.80	64.40	12	2,222	0.54%
2021/08/17	3	64.93	0	0.00	64.70	3	2,240	0.13%
2021/08/16	6	66.88	1	67.00	66.30	5	2,238	0.22%
2021/08/11	0	0.00	3	68.80	69.00	-3	2,252	-0.13%
2021/08/05	0	0.00	1	71.00	70.80	-1	2,372	-0.04%
2021/08/04	1	69.10	15	70.33	70.60	-14	2,440	-0.57%
2021/08/02	1	66.40	2	66.20	66.40	-1	2,430	-0.04%
2021/07/30	2	65.65	0	0.00	66.40	2	2,436	0.08%
2021/07/29	5	64.50	0	0.00	64.90	5	2,436	0.21%
2021/07/28	8	64.25	0	0.00	64.10	8	2,476	0.32%
2021/07/27	3	64.90	0	0.00	64.90	3	2,511	0.12%
2021/07/26	1.5	64.70	5	65.16	64.70	-3.5	2,512	-0.14%
2021/07/23	0	0.00	8.4	66.48	66.40	-8.4	2,486	-0.34%
2021/07/22	14.2	63.34	4.4	63.74	63.00	9.8	2,428	0.40%
2021/07/21	0.3	71.30	0	0.00	71.00	0.3	2,310	0.01%
2021/07/20	13.1	71.36	1	71.50	71.30	12.1	2,241	0.54%
2021/07/19	4.3	72.96	0	73.00	72.60	4.3	2,203	0.19%
2021/07/16	2	74.00	5	74.30	74.00	-3	2,202	-0.14%
2021/07/14	1.6	73.97	6	73.87	72.50	-4.5	2,221	-0.20%
2021/07/13	1	75.20	1.1	76.09	75.30	-0.1	2,208	0.00%
2021/07/12	5	76.40	0	0.00	76.50	5	2,212	0.23%
2021/07/09	0	0.00	0.5	76.30	76.80	-0.5	2,219	-0.02%
2021/07/07	1	76.00	0	0.00	76.00	1	2,302	0.04%
2021/07/05	0	0.00	3	76.97	76.30	-3	2,343	-0.13%
2021/06/30	0	0.00	4	76.50	76.80	-4	2,372	-0.17%
2021/06/28	0	0.00	1	76.60	76.90	-1	2,435	-0.04%
2021/06/25	3.1	76.71	7	76.61	75.50	-3.9	2,468	-0.16%
2021/06/24	0	0.00	2.7	73.96	74.50	-2.7	2,513	-0.11%
2021/06/23	1	72.40	0.1	72.50	72.30	0.9	2,833	0.03%
2021/06/22	0	0.00	0.4	72.00	72.00	-0.4	2,996	-0.01%
2021/06/21	0.1	72.10	0	0.00	71.90	0.1	3,001	0.00%
2021/06/16	2	72.55	0.3	72.30	72.50	1.7	3,042	0.06%
2021/06/15	0	0.00	3	72.30	72.10	-3	3,038	-0.10%
2021/06/11	0	0.00	3	71.80	71.30	-3	3,041	-0.10%
2021/06/09	0	0.00	1	71.30	71.30	-1	3,041	-0.03%
2021/06/08	7	72.14	0	0.00	72.00	7	3,038	0.23%
2021/06/04	0	0.00	0.3	72.00	71.80	-0.3	3,028	-0.01%
2021/06/03	1	72.20	3	72.47	72.30	-2	3,009	-0.07%
2021/06/02	7	70.80	8	71.39	71.80	-1	2,979	-0.03%
2021/06/01	2	70.10	1	70.20	70.20	1	2,926	0.03%
2021/05/31	7	68.26	0	0.00	68.60	7	2,896	0.24%
2021/05/28	0	0.00	0.4	68.00	67.80	-0.4	2,889	-0.01%
2021/05/27	0.1	67.80	0	0.00	67.50	0.1	2,878	0.00%
2021/05/26	1	67.90	0	0.00	68.00	1	2,874	0.03%
2021/05/25	0	0.00	1	68.00	67.80	-1	2,866	-0.03%
2021/05/24	1	68.00	3	68.00	67.80	-2	2,845	-0.07%
2021/05/19	0	0.00	1	66.60	66.70	-1	2,817	-0.04%
2021/05/18	1	66.30	2	67.00	67.40	-1	2,796	-0.04%
2021/05/17	6	64.47	0	0.00	63.80	6	2,762	0.22%
2021/05/14	1	67.00	1	68.20	67.00	0	2,695	0.00%
2021/05/13	1	67.60	0	0.00	67.80	1	2,639	0.04%
2021/05/12	8	67.79	5	69.92	69.00	3	2,603	0.12%
2021/05/11	4	69.85	0	0.00	69.50	4	2,504	0.16%
2021/05/10	1	72.00	2	71.75	72.10	-1	2,453	-0.04%
2021/05/07	2	70.25	0	0.00	70.90	2	2,423	0.08%
2021/05/06	1	70.00	0.3	69.00	69.60	0.7	2,403	0.03%
2021/05/04	2	68.90	0	0.00	68.50	2	2,328	0.09%
2021/05/03	3	70.67	0	0.00	70.40	3	2,274	0.13%
2021/04/29	0	0.00	1	71.90	71.70	-1	2,264	-0.04%
2021/04/28	0.3	72.00	1	72.30	72.40	-0.7	2,271	-0.03%
2021/04/26	1	70.50	0	0.00	70.20	1	2,254	0.04%
2021/04/23	2	69.50	1	70.00	70.10	1	2,248	0.04%
2021/04/22	5	70.00	1	70.00	70.10	4	2,243	0.18%
2021/04/21	2	69.70	0	0.00	71.60	2	2,172	0.09%
2021/04/20	1	69.70	1	70.40	70.00	0	2,128	0.00%
2021/04/19	1	69.90	6	69.55	69.60	-5	2,102	-0.24%
2021/04/16	1	67.30	1	68.10	68.10	0	2,075	0.00%
2021/04/13	2	67.00	1.3	68.53	67.70	0.7	2,036	0.04%
2021/04/12	2	66.80	0.2	66.80	66.70	1.8	2,000	0.09%
2021/04/09	4	65.85	0	0.00	66.60	4	1,996	0.20%
2021/04/08	3	65.60	0	0.00	65.90	3	1,979	0.15%
2021/04/07	2	66.00	0	0.00	66.10	2	1,967	0.10%
2021/04/06	2	66.10	0	0.00	66.10	2	1,945	0.10%
2021/04/01	4	66.40	1	66.40	66.40	3	1,913	0.16%
2021/03/31	3	66.10	1	66.60	66.30	2	1,902	0.11%
2021/03/30	3	66.73	1	66.70	66.70	2	1,854	0.11%
2021/03/29	2.6	66.12	2	65.90	67.00	0.6	1,807	0.03%
2021/03/26	4.2	65.46	3	66.57	66.30	1.2	1,710	0.07%
2021/03/25	1	65.10	4	65.10	65.10	-3	1,346	-0.22%
2021/03/22	0	0.00	5	53.40	54.40	-5	1,145	-0.44%
2021/03/19	1	51.30	0	0.00	51.30	1	1,104	0.09%
2021/03/18	0	0.00	2	52.35	52.10	-2	1,076	-0.19%
2021/03/17	4	51.83	1	53.30	51.50	3	1,068	0.28%
2021/03/16	0	0.00	2	52.75	52.90	-2	1,043	-0.19%
2021/03/15	0	0.00	4	51.88	51.90	-4	1,025	-0.39%
2021/03/12	0	0.00	2	51.25	51.40	-2	1,022	-0.20%
2021/03/11	0	0.00	7	50.64	50.80	-7	1,041	-0.67%
2021/03/08	1	48.90	0	0.00	49.05	1	1,044	0.10%
2021/03/05	3	48.60	2	49.10	49.05	1	1,045	0.10%
2021/03/04	3	48.75	0	0.00	49.15	3	1,060	0.28%
2021/03/03	0	0.00	3	49.40	49.70	-3	1,055	-0.28%
2021/02/25	1	48.55	0	0.00	48.75	1	1,055	0.09%
2021/02/23	0	0.00	1	48.50	48.70	-1	1,063	-0.09%
2021/02/19	0	0.00	1	47.60	47.65	-1	1,081	-0.09%
2021/02/17	4	47.30	0	0.00	47.45	4	1,087	0.37%
2021/02/05	4	46.85	0	0.00	47.00	4	1,088	0.37%
2021/01/29	2	46.65	0	0.00	46.45	2	1,089	0.18%
2021/01/26	1	47.10	4	47.25	47.00	-3	1,079	-0.28%
2021/01/20	9	46.68	0	0.00	46.45	9	1,045	0.86%
2021/01/15	10	48.40	0	0.00	48.45	10	992	1.01%
2021/01/12	4	50.20	0.1	50.60	49.75	3.9	954	0.41%
2021/01/11	0	0.00	3	51.60	51.50	-3	942	-0.32%
2021/01/06	8	50.45	20	50.58	51.10	-12	903	-1.33%
2021/01/04	1	51.20	10	52.34	53.30	-9	835	-1.08%
2020/12/31	0	0.00	1	50.70	50.60	-1	797	-0.13%
2020/12/30	0	0.00	5	49.86	50.30	-5	781	-0.64%
2020/12/28	1	49.05	0	0.00	49.00	1	786	0.13%
2020/12/23	1	47.45	0	0.00	47.80	1	743	0.13%
2020/12/17	1	48.05	0	0.00	48.20	1	766	0.13%
2020/12/16	0	0.00	2	48.75	48.75	-2	773	-0.26%
2020/12/11	0	0.00	2	48.30	48.40	-2	787	-0.25%
2020/12/10	1	48.10	0	0.00	48.20	1	793	0.13%
2020/12/09	1	48.10	0	0.00	48.20	1	793	0.13%
2020/12/08	3	48.05	0	0.00	48.25	3	793	0.38%
2020/12/07	4	48.20	2	49.00	48.35	2	804	0.25%
2020/12/03	0	0.00	2	49.15	49.25	-2	789	-0.25%
2020/12/01	2	48.25	0	0.00	48.50	2	784	0.25%
2020/11/30	2	48.50	0	0.00	48.20	2	787	0.25%
2020/11/27	1	48.70	0	0.00	49.50	1	784	0.13%
2020/11/20	0	0.00	0.1	49.80	50.00	-0.1	792	-0.02%
2020/11/18	0	0.00	7	49.62	50.60	-7	795	-0.88%
2020/11/16	0	0.00	2	47.98	47.90	-2	826	-0.24%
2020/11/13	5	47.68	5.2	47.69	47.40	-0.2	830	-0.03%
2020/11/11	0	0.00	3	46.08	46.60	-3	880	-0.34%
2020/11/09	0	0.00	1	45.30	45.00	-1	909	-0.11%
2020/10/30	1	44.00	0	0.00	44.50	1	975	0.10%
2020/10/29	1	44.65	0	0.00	44.70	1	964	0.10%
2020/10/28	0.4	44.95	0	0.00	45.50	0.4	963	0.04%
2020/10/26	0	0.00	1	45.25	45.40	-1	1,004	-0.10%
2020/10/22	0	0.00	2	44.90	44.90	-2	1,027	-0.19%
2020/10/21	0	0.00	1	44.65	44.30	-1	1,030	-0.10%
2020/10/16	0	0.00	1	44.20	44.40	-1	1,033	-0.10%
2020/10/15	1	43.90	0	0.00	43.85	1	1,038	0.10%
2020/10/14	0	0.00	1	44.05	43.90	-1	1,037	-0.10%
2020/10/12	0	0.00	1	44.50	44.20	-1	1,029	-0.10%
2020/10/08	0	0.00	1	44.30	44.50	-1	1,024	-0.10%
2020/10/07	3	43.88	0	0.00	44.15	3	1,021	0.29%
2020/10/06	1	44.30	2	44.40	44.40	-1	1,013	-0.10%
2020/09/30	0	0.00	0.4	41.90	42.00	-0.4	992	-0.04%
2020/09/25	0	0.00	14	40.83	41.40	-14	1,001	-1.40%
2020/09/23	2	42.00	0	0.00	41.80	2	963	0.21%
2020/09/22	2	42.40	0	0.00	42.45	2	951	0.21%
2020/09/18	2	42.80	0	0.00	43.15	2	952	0.21%
2020/09/14	0	0.00	1	42.05	42.05	-1	945	-0.11%
2020/09/07	1	42.60	0	0.00	42.50	1	944	0.11%
2020/09/01	0	0.00	4	42.63	42.80	-4	978	-0.41%
2020/08/28	2	42.60	1	42.75	42.60	1	1,023	0.10%
2020/08/26	0	0.00	2	42.50	42.05	-2	1,007	-0.20%
2020/08/25	2	42.50	0	0.00	42.10	2	998	0.20%
2020/08/21	0	0.00	10	43.05	43.45	-10	992	-1.01%
2020/08/20	0	0.00	2	42.10	42.35	-2	982	-0.20%
2020/08/19	0	0.00	2	43.68	43.60	-2	946	-0.21%
2020/08/18	0	0.00	11	43.08	43.70	-11	947	-1.16%
2020/08/17	5	42.40	10.1	42.74	43.25	-5.1	947	-0.54%
2020/08/14	5	42.20	4	42.35	41.25	1	937	0.11%
2020/08/13	0	0.00	2	41.58	41.55	-2	935	-0.21%
2020/08/11	0	0.00	5	40.87	40.70	-5	1,084	-0.46%
2020/08/07	3	39.77	0	0.00	39.55	3	1,142	0.26%
2020/08/06	0	0.00	3	40.07	39.90	-3	1,144	-0.26%
2020/08/05	0	0.00	1	39.30	39.55	-1	1,136	-0.09%
2020/08/04	0	0.00	3	39.40	39.10	-3	1,140	-0.26%
2020/07/30	4	38.99	0	0.00	38.95	4	1,142	0.35%
2020/07/29	3	38.50	0	0.00	38.50	3	1,118	0.27%
2020/07/28	2	36.90	0	0.00	37.30	2	1,111	0.18%
2020/07/27	8	37.42	1	37.40	37.05	7	1,111	0.63%
2020/07/24	4	37.89	0	0.00	37.70	4	1,112	0.36%
2020/07/23	21	38.15	1	38.45	38.10	20	1,114	1.79%
2020/07/22	4	37.86	0	0.00	37.80	4	1,120	0.36%
2020/07/16	0	0.00	4	37.95	37.95	-4	1,228	-0.33%
2020/07/13	0	0.00	2	37.90	38.05	-2	1,319	-0.15%
2020/07/10	5	37.26	0	0.00	37.35	5	1,354	0.37%
2020/07/06	0	0.00	8	38.28	38.45	-8	1,409	-0.57%
2020/07/02	2	37.05	0	0.00	37.05	2	1,468	0.14%
2020/07/01	2	36.80	0	0.00	36.80	2	1,477	0.14%
2020/06/30	2	36.85	0.5	36.70	36.70	1.5	1,495	0.10%
2020/06/29	2	37.05	0.3	37.05	37.05	1.7	1,506	0.11%
2020/06/24	1	38.15	0	0.00	37.95	1	1,509	0.07%
2020/06/22	1.1	38.92	0	0.00	38.35	1.1	1,544	0.07%
2020/06/18	0	0.00	2	39.45	39.20	-2	1,533	-0.13%
2020/06/17	1	39.00	0	0.00	38.80	1	1,528	0.07%
2020/06/15	0	0.00	2	39.28	38.55	-2	1,551	-0.13%
2020/06/11	0	0.00	5	39.18	38.40	-5	1,536	-0.33%
2020/06/10	0	0.00	1	39.50	39.50	-1	1,523	-0.07%
2020/06/09	0	0.00	3	39.18	39.20	-3	1,525	-0.20%
2020/06/08	0	0.00	1	38.80	38.05	-1	1,516	-0.07%
2020/06/05	0	0.00	1	37.70	37.80	-1	1,496	-0.07%
2020/06/04	1	38.60	3	37.90	38.10	-2	1,486	-0.13%
2020/06/03	0	0.00	3.6	36.64	36.85	-3.6	1,459	-0.25%
2020/06/02	0	0.00	0	36.05	36.15	0	1,444	0.00%
2020/05/27	0	0.00	1	36.15	36.00	-1	1,448	-0.07%
2020/05/26	0	0.00	1	36.25	36.25	-1	1,456	-0.07%
2020/05/25	0	0.00	7	36.07	36.10	-7	1,453	-0.48%
2020/05/22	2.1	36.34	5	36.52	35.80	-2.9	1,437	-0.20%
2020/05/21	0	0.00	6	36.41	36.30	-6	1,422	-0.42%
2020/05/20	3	36.35	2	36.75	36.45	1	1,395	0.07%
2020/05/19	4	36.73	4	36.78	36.60	0	1,371	0.00%
2020/05/18	4	35.19	2	34.75	35.35	2	1,301	0.15%
2020/05/15	5	32.45	21	32.45	32.45	-16	1,214	-1.32%
2020/05/13	4	29.95	0	0.00	29.80	4	1,130	0.35%
2020/05/11	0.1	30.30	0	0.00	30.40	0.1	1,120	0.01%
2020/05/08	3	30.75	0	0.00	30.55	3	1,117	0.27%
2020/05/07	0	0.00	2	31.00	30.95	-2	1,110	-0.18%
2020/05/06	5	31.28	0	0.00	30.85	5	1,111	0.45%
2020/05/05	11	31.23	0	0.00	31.00	11	1,109	0.99%
2020/04/30	0	0.00	1	32.00	31.95	-1	1,102	-0.09%
2020/04/23	0	0.00	1	31.90	31.70	-1	1,071	-0.09%
2020/04/22	0	0.00	1	30.00	30.15	-1	1,022	-0.10%
2020/04/21	3	30.20	0	0.00	28.80	3	996	0.30%
2020/04/20	0	0.00	1	30.25	30.35	-1	966	-0.10%
2020/04/16	0.1	30.55	0	0.00	30.70	0.1	918	0.01%
2020/04/15	0	0.00	0.4	30.75	30.90	-0.4	873	-0.05%
2020/04/13	0	0.00	1	29.30	29.00	-1	826	-0.12%
2020/04/10	2	29.60	4	29.70	29.95	-2	811	-0.25%
2020/04/09	2	27.75	0	0.00	27.65	2	784	0.25%
2020/04/07	1	26.30	0	0.00	26.20	1	715	0.14%
2020/04/06	10	25.45	0	0.00	26.20	10	696	1.44%
2020/03/31	0	0.00	2.4	24.88	24.90	-2.4	662	-0.36%
2020/03/30	0	0.00	1	25.50	25.60	-1	637	-0.16%
2020/03/27	0	0.00	4	26.30	25.90	-4	626	-0.64%
2020/03/26	2	26.80	0	0.00	26.90	2	599	0.33%
2020/03/24	0	0.00	0.2	25.50	25.45	-0.2	589	-0.03%
2020/03/23	1	25.10	0	0.00	25.05	1	596	0.17%
2020/03/20	4	25.08	0	0.00	25.90	4	609	0.66%
2020/03/19	2.6	24.60	0	0.00	24.60	2.6	589	0.44%
2020/03/18	12	27.84	0	0.00	27.30	12	577	2.08%
2020/03/13	22	30.33	0	0.00	30.70	22	563	3.90%
2020/03/10	0	0.00	5	34.05	34.60	-5	539	-0.93%
2020/03/05	0	0.00	0.4	36.10	36.30	-0.4	529	-0.08%
2020/03/04	0.1	35.55	0	0.00	35.70	0.1	532	0.02%
2020/03/02	4	35.05	0	0.00	35.00	4	535	0.75%
2020/02/25	0.1	35.85	0	0.00	35.90	0.1	527	0.02%
2020/02/21	0.2	36.50	0	0.00	36.55	0.2	536	0.04%
2020/02/19	0	0.00	2	37.05	36.85	-2	529	-0.38%
2020/02/18	0	0.00	2	36.45	36.35	-2	524	-0.38%
2020/02/14	2	36.00	0	0.00	36.00	2	518	0.39%
2020/02/11	1	35.75	0	0.00	35.55	1	519	0.19%
2020/02/10	12	35.69	0	0.00	35.55	12	511	2.34%
2020/02/07	2	36.15	0	0.00	36.00	2	504	0.40%
2020/02/06	4	35.85	0	36.20	36.35	4	510	0.78%
2020/02/04	0	0.00	0.2	35.95	35.95	-0.2	516	-0.04%
2020/02/03	1	35.95	0	0.00	35.85	1	527	0.19%
2020/01/17	1	38.55	0	0.00	38.40	1	554	0.18%
2020/01/13	1	38.30	0	0.00	38.25	1	567	0.18%
2019/12/18	0	0.00	0.2	38.70	39.10	-0.2	809	-0.02%
2019/12/17	1	38.80	0	0.00	38.80	1	812	0.12%
2019/12/12	0	0.00	0.2	39.00	39.00	-0.2	813	-0.02%
2019/11/25	3	39.30	4	39.20	39.25	-1	967	-0.10%
2019/11/22	1	39.80	0	0.00	39.55	1	977	0.10%
2019/11/21	0	0.00	15	40.02	39.95	-15	998	-1.50%
2019/11/20	1	40.30	0	0.00	40.30	1	1,002	0.10%
2019/11/13	0	0.00	2	41.00	41.45	-2	1,161	-0.17%
2019/11/12	0	0.00	0.4	40.85	41.00	-0.4	1,177	-0.03%
2019/11/04	0	0.00	4	41.95	41.90	-4	1,236	-0.32%
2019/10/31	0	0.00	1	41.25	41.40	-1	1,271	-0.08%
2019/10/30	1	40.30	0	0.00	40.35	1	1,282	0.08%
2019/10/25	0.4	41.95	0	0.00	41.95	0.4	1,322	0.03%
2019/10/24	0	0.00	0.1	42.00	42.00	-0.1	1,365	0.00%
2019/10/21	0	0.00	6.8	42.40	42.55	-6.8	1,472	-0.46%
2019/10/18	0	0.00	2	42.45	42.30	-2	1,503	-0.13%
2019/10/16	1	42.45	0	0.00	42.45	1	1,556	0.06%
2019/10/15	0	0.00	0.8	43.20	43.55	-0.8	1,556	-0.05%
2019/10/14	2	42.10	1	42.00	42.20	1	1,570	0.06%
2019/10/08	0	0.00	0.8	42.90	43.00	-0.8	1,571	-0.05%
2019/09/25	0	0.00	4	24.48	24.65	-4	1,553	-0.26%
2019/09/24	0	0.00	2	24.60	24.65	-2	1,541	-0.13%
2019/09/23	2	24.70	0	0.00	24.80	2	1,530	0.13%
2019/09/20	0	0.00	2.2	24.86	24.35	-2.2	1,537	-0.14%
2019/09/11	0	0.00	5	25.30	25.35	-5	1,551	-0.32%
2019/09/10	0	0.00	60	25.34	25.45	-60	1,540	-3.90%
2019/09/09	0	0.00	5	25.30	25.35	-5	1,531	-0.33%
2019/09/05	10	25.20	0	0.00	25.30	10	1,536	0.65%
2019/08/30	0	0.00	2	25.35	25.00	-2	1,519	-0.13%
2019/08/28	0	0.00	1	25.40	25.25	-1	1,502	-0.07%
2019/08/26	7	25.17	0.4	25.40	25.45	6.6	1,479	0.45%
2019/08/22	1	24.45	0	0.00	24.55	1	1,460	0.07%
2019/08/21	0	0.00	5	24.00	24.05	-5	1,444	-0.35%
2019/08/15	0.2	22.95	0	0.00	22.85	0.2	1,454	0.01%
2019/08/14	0	0.00	3	23.20	23.15	-3	1,455	-0.21%
2019/08/13	12	23.55	0	0.00	23.25	12	1,449	0.83%
2019/08/12	6	24.04	0	0.00	24.00	6	1,464	0.41%
2019/08/07	0.2	25.25	0	0.00	25.20	0.2	1,389	0.01%
2019/08/06	1	24.80	0	0.00	24.90	1	1,388	0.07%
2019/08/05	1	25.00	0	0.00	25.00	1	1,385	0.07%
2019/08/01	2	25.38	0	0.00	25.35	2	1,393	0.14%
2019/07/29	5	25.95	0	0.00	25.90	5	1,387	0.36%
2019/07/26	0	0.00	0	25.90	25.90	0	1,379	0.00%
2019/07/25	10	25.60	4	25.65	25.55	6	1,367	0.44%
2019/07/23	10	25.95	5	25.95	25.95	5	1,334	0.37%
2019/07/22	0	0.00	1	26.15	26.15	-1	1,324	-0.08%
2019/07/19	1	26.35	1	26.25	26.15	0	1,317	0.00%
2019/07/18	7	26.51	6	26.56	26.45	1	1,279	0.08%
2019/07/17	3	28.20	0	0.00	28.35	3	1,225	0.24%
2019/07/16	1	28.20	0	0.00	28.05	1	1,178	0.08%
2019/07/15	0	0.00	1	28.40	28.35	-1	1,157	-0.09%
2019/07/12	3	28.30	2	28.60	28.30	1	1,162	0.09%
2019/07/11	2	28.40	4	28.45	28.50	-2	1,158	-0.17%
2019/07/08	2	28.25	1	28.20	28.20	1	1,169	0.09%
2019/07/05	5	27.85	0	0.00	27.95	5	1,167	0.43%
2019/07/04	1	27.90	2	27.88	27.85	-1	1,221	-0.08%
2019/06/26	25	27.62	32	27.66	27.75	-7	1,956	-0.36%
2019/06/19	3	27.45	40	27.45	27.35	-37	1,948	-1.90%
2019/06/18	20	27.25	20	27.30	27.30	0	1,941	0.00%
2019/06/17	0	0.00	0.1	27.30	27.25	-0.1	1,948	-0.01%
2019/06/13	0	0.00	1	27.25	27.20	-1	1,949	-0.05%
2019/06/11	2	27.45	2	27.50	27.50	0	1,956	0.00%
2019/06/03	0	0.00	3	27.45	27.40	-3	1,975	-0.15%
2019/05/28	1	27.60	0	0.00	27.45	1	1,937	0.05%
2019/05/27	4	27.65	1	27.60	27.60	3	1,927	0.16%
2019/05/23	1	27.00	0	0.00	26.95	1	1,893	0.05%
2019/05/20	0	0.00	1	27.65	27.65	-1	1,843	-0.05%
2019/05/17	8	27.82	0	27.80	27.80	8	1,823	0.44%
2019/05/10	0	0.00	10	27.40	27.25	-10	1,742	-0.57%
2019/04/26	1	27.70	0	0.00	27.80	1	1,657	0.06%
2019/04/22	19	27.90	17	27.96	27.90	2	1,639	0.12%
2019/04/19	21	27.90	0	0.00	28.05	21	1,629	1.29%
2019/04/17	10	27.55	51	27.51	27.80	-41	1,582	-2.59%
2019/04/16	1	27.60	2	27.65	27.55	-1	1,556	-0.06%
2019/04/15	11	27.90	1	27.85	27.75	10	1,533	0.65%
2019/04/11	20	28.50	1	28.55	28.30	19	1,481	1.28%
2019/04/10	10	28.55	1	28.85	28.60	9	1,457	0.62%
2019/04/08	0	0.00	20	28.00	28.55	-20	1,333	-1.50%
2019/04/03	0	0.00	24	27.95	28.05	-24	1,263	-1.90%
2019/04/01	5	27.95	26	28.20	28.30	-21	1,121	-1.87%
2019/03/29	89	28.95	8.3	28.81	28.50	80.7	1,013	7.96%
2019/03/28	0	0.00	0	26.70	26.70	0	572	0.00%
2019/03/21	1	24.10	0	0.00	24.20	1	514	0.19%
2019/03/19	0.1	24.25	0	0.00	24.25	0.1	503	0.02%
2019/02/22	0	0.00	4	23.99	24.00	-4	603	-0.66%
2019/02/21	0	0.00	1	23.95	23.90	-1	600	-0.17%
2019/02/19	2	23.85	1	23.90	23.85	1	595	0.17%
2019/02/15	1	23.70	0	0.00	23.75	1	601	0.17%
2019/02/14	10	23.78	0	0.00	23.80	10	599	1.67%
2019/02/13	1	23.60	1	23.75	23.70	0	598	0.00%
2019/02/12	0	0.00	1	23.70	23.60	-1	598	-0.17%
2019/02/11	11	23.65	0	0.00	23.55	11	596	1.84%
2019/01/30	1	23.85	0	0.00	23.90	1	587	0.17%
2019/01/28	0	0.00	1	23.90	24.00	-1	584	-0.17%
2019/01/25	0	0.00	1	23.85	23.80	-1	582	-0.17%
2019/01/24	1	23.80	31	23.80	23.90	-30	579	-5.17%
2019/01/14	0	0.00	3	24.00	23.85	-3	621	-0.48%
2019/01/09	0	0.00	1	24.15	24.05	-1	647	-0.15%
2019/01/04	0	0.00	3	23.60	23.65	-3	676	-0.44%
2018/12/22	0	0.00	1	24.50	24.40	-1	745	-0.13%
2018/12/13	0	0.00	1	24.40	24.40	-1	787	-0.13%
2018/12/10	0	0.00	20	23.97	24.00	-20	789	-2.53%
2018/12/05	0	0.00	1	24.30	24.25	-1	794	-0.13%
2018/11/19	2	23.53	0	0.00	23.40	2	751	0.27%
2018/11/16	10	23.50	0	0.00	23.50	10	760	1.32%
2018/11/14	5	23.30	0	0.00	23.25	5	762	0.66%
2018/11/09	5	23.43	0	0.00	23.45	5	796	0.63%
2018/11/08	0	0.00	1	23.65	23.55	-1	810	-0.12%
2018/11/07	0	0.00	1	23.50	23.75	-1	810	-0.12%
2018/11/05	4	23.35	0	0.00	23.40	4	821	0.49%
2018/11/02	0	0.00	1	23.50	23.35	-1	825	-0.12%
2018/10/29	3	23.10	0	0.00	23.00	3	902	0.33%
2018/10/26	0	0.00	5	23.25	23.55	-5	909	-0.55%
2018/10/23	1	23.10	0	0.00	23.40	1	936	0.11%
2018/10/19	6	23.44	0	0.00	23.35	6	953	0.63%
2018/10/18	1	23.80	0	0.00	23.65	1	944	0.11%
2018/10/12	1	24.40	0	0.00	24.40	1	997	0.10%
2018/10/11	10	24.15	0	0.00	24.40	10	1,070	0.93%
2018/10/09	2	24.85	0	0.00	24.85	2	1,058	0.19%
2018/10/08	0	0.00	2	25.30	25.55	-2	1,089	-0.18%
2018/10/04	1	25.40	1	25.40	25.35	0	1,081	0.00%
2018/10/03	0	0.00	1	25.50	25.50	-1	1,079	-0.09%
2018/10/02	1	25.50	0	0.00	25.55	1	1,083	0.09%
2018/09/20	20	25.53	0	0.00	25.50	20	1,072	1.86%
2018/09/13	3	24.85	1	25.20	25.20	2	1,047	0.19%
2018/09/12	3	24.90	0	0.00	24.80	3	1,041	0.29%
2018/09/10	0	0.00	1	25.15	25.15	-1	1,057	-0.09%
2018/09/07	4	25.50	4	25.48	25.40	0	1,072	0.00%
2018/09/06	0	0.00	20	25.65	25.65	-20	1,078	-1.85%
2018/09/03	1	25.80	0	0.00	25.80	1	1,075	0.09%
2018/08/27	5	26.00	0.1	26.10	26.00	4.9	1,096	0.45%
2018/08/16	1	25.80	0	0.00	25.65	1	1,103	0.09%
2018/08/14	0	0.00	0	28.70	26.35	0	1,090	0.00%
2018/07/27	1	26.45	0	0.00	26.45	1	1,048	0.10%
2018/07/26	1	26.55	0	0.00	26.40	1	1,043	0.10%
2018/07/23	2	26.78	1	26.90	26.75	1	1,028	0.10%
2018/07/19	2	26.60	0	0.00	26.75	2	987	0.20%
2018/06/27	1	28.55	0	0.00	28.60	1	898	0.11%
2018/06/22	1	28.80	0	0.00	28.80	1	938	0.11%
2018/06/21	0	0.00	1	29.00	29.05	-1	950	-0.11%
2018/06/19	1	28.55	0	0.00	28.70	1	938	0.11%
2018/06/14	0	0.00	5	28.70	28.85	-5	891	-0.56%
2018/06/13	1	28.80	0	0.00	28.65	1	878	0.11%
2018/06/11	0	0.00	10	29.00	29.00	-10	891	-1.12%
2018/06/08	0	0.00	0.1	29.20	29.40	-0.1	888	-0.01%
2018/06/06	0	0.00	2	29.40	29.30	-2	878	-0.23%
2018/06/05	1	29.25	1	29.30	29.20	0	880	0.00%
2018/05/31	0	0.00	1	29.10	29.10	-1	856	-0.12%
2018/05/30	0	0.00	20	28.60	28.45	-20	846	-2.36%
2018/05/28	5	28.70	0	0.00	28.75	5	834	0.60%
2018/05/24	1	28.65	1	28.65	28.75	0	839	0.00%
2018/05/21	0	0.00	1	28.95	29.00	-1	835	-0.12%
2018/05/18	0	0.00	8	28.70	28.70	-8	823	-0.97%
2018/05/16	0	0.00	1	28.45	28.40	-1	821	-0.12%
2018/05/09	1	27.80	0	0.00	27.75	1	803	0.12%
2018/05/02	1	28.00	0	0.00	28.00	1	820	0.12%
2018/04/26	0	0.00	5	27.40	27.30	-5	837	-0.60%
2018/04/25	2	27.45	0	0.00	27.50	2	844	0.24%
2018/04/17	3	27.92	1	28.15	28.10	2	874	0.23%
2018/04/16	1	28.20	2	28.15	28.25	-1	868	-0.12%
2018/04/11	0	0.00	25	27.67	27.85	-25	883	-2.83%
2018/04/10	0	0.00	5	27.65	27.65	-5	860	-0.58%
2018/03/27	2	27.30	1	27.45	27.40	1	856	0.12%
2018/03/26	2	26.75	0	0.00	26.95	2	836	0.24%
2018/03/20	2	26.80	0	0.00	26.85	2	881	0.23%
2018/03/09	0	0.00	1	26.90	27.05	-1	937	-0.11%
2018/03/01	5	26.55	0	0.00	26.70	5	975	0.51%
2018/02/22	0	0.00	0	26.50	26.40	0	1,000	0.00%
2018/02/12	3	26.30	1	26.40	26.40	2	1,020	0.20%
2018/02/09	0	0.00	5	26.00	26.20	-5	1,028	-0.49%
2018/02/08	0	0.00	1	26.10	26.60	-1	1,035	-0.10%
2018/02/06	1	26.05	0	0.00	25.95	1	1,036	0.10%
2018/02/02	5	26.75	0	0.00	26.75	5	1,009	0.50%
2018/02/01	1	26.55	0	0.00	26.60	1	1,009	0.10%
2018/01/26	6	26.88	0	0.00	26.90	6	1,018	0.59%
2018/01/24	17	27.08	3	27.00	27.00	14	1,022	1.37%
2018/01/22	0	0.00	5	27.00	27.05	-5	1,005	-0.50%
2018/01/19	30	26.98	0	0.00	26.95	30	993	3.02%
2018/01/18	15	27.00	0	0.00	26.95	15	980	1.53%
2018/01/17	5	26.82	0	0.00	26.95	5	976	0.51%
2018/01/12	0	0.00	4	26.50	26.60	-4	961	-0.42%
2018/01/11	1	26.40	0.1	26.25	26.30	0.9	957	0.09%
2018/01/04	0	0.00	1	26.20	26.25	-1	943	-0.11%