華城 (1519)-臺銀-高雄券商分點個股進出

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

華城

(1519)

可現股當沖

股價
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.1	882.48	2.1	881.90	854.00	2	8,899	0.02%
2024/04/25	0.4	832.19	0.1	852.75	863.00	0.3	8,868	0.00%
2024/04/24	4	838.14	3.1	825.08	854.00	0.9	8,917	0.01%
2024/04/23	2.1	840.40	3	809.33	825.00	-0.9	8,918	-0.01%
2024/04/22	0.2	855.54	1	858.08	824.00	-0.8	8,930	-0.01%
2024/04/19	0.1	952.41	0.2	941.67	915.00	-0.1	9,306	0.00%
2024/04/18	3.1	964.62	3	958.60	955.00	0.1	9,456	0.00%
2024/04/17	3.1	906.55	2.1	919.69	950.00	1	9,597	0.01%
2024/04/16	1.1	857.93	3	859.66	864.00	-2	9,707	-0.02%
2024/04/15	4.2	900.74	3.3	883.70	876.00	0.9	9,834	0.01%
2024/04/12	0.3	937.19	3	930.08	946.00	-2.7	9,802	-0.03%
2024/04/11	4.2	902.44	1.1	915.95	860.00	3.1	9,877	0.03%
2024/04/10	1.8	872.04	1.1	866.86	857.00	0.7	10,154	0.01%
2024/04/09	0	844.38	0	0.00	853.00	0	10,284	0.00%
2024/04/08	1.4	833.01	1	840.00	776.00	0.4	10,564	0.00%
2024/04/03	0	0.00	0.1	780.00	816.00	-0.1	11,029	0.00%
2024/04/02	0	0.00	0.1	757.00	792.00	-0.1	11,324	0.00%
2024/03/29	0	0.00	1	665.00	683.00	-1	11,702	-0.01%
2024/03/28	0	0.00	5.1	671.87	670.00	-5.1	11,892	-0.04%
2024/03/25	0	0.00	0	784.00	785.00	0	12,171	0.00%
2024/03/18	5.9	676.01	3.2	675.06	694.00	2.7	13,261	0.02%
2024/03/15	2.4	669.70	1.1	673.18	665.00	1.3	13,324	0.01%
2024/03/14	6.6	602.82	6	610.02	634.00	0.5	13,287	0.00%
2024/03/13	0.2	559.62	1.2	577.00	577.00	-1	13,228	-0.01%
2024/03/12	1.6	528.79	0	0.00	525.00	1.6	13,474	0.01%
2024/03/11	0.1	511.61	0	513.00	514.00	0.1	13,750	0.00%
2024/03/08	1.4	518.73	0	0.00	502.00	1.4	14,309	0.01%
2024/03/07	1	558.74	0	0.00	541.00	1	14,648	0.01%
2024/03/06	0	552.00	1	557.59	555.00	-1	14,931	-0.01%
2024/03/05	0	529.00	0	540.00	549.00	0	15,117	0.00%
2024/03/04	0	536.25	1	535.00	528.00	-1	15,173	-0.01%
2024/03/01	0.1	533.60	0	0.00	538.00	0.1	15,309	0.00%
2024/02/29	0.1	537.71	4	523.50	538.00	-3.9	15,599	-0.02%
2024/02/27	0	529.57	0.1	530.00	528.00	-0.1	15,849	0.00%
2024/02/26	1	542.22	0.1	548.00	538.00	1	15,920	0.01%
2024/02/23	0.3	555.01	2.1	526.67	560.00	-1.8	15,963	-0.01%
2024/02/22	4	517.98	5	519.20	517.00	-1	15,798	-0.01%
2024/02/21	1.2	513.60	4	514.52	507.00	-2.8	15,728	-0.02%
2024/02/20	2.3	504.42	2.1	497.88	502.00	0.2	15,754	0.00%
2024/02/19	4.2	510.18	5	512.00	502.00	-0.8	15,843	0.00%
2024/02/16	5.6	503.80	4.6	506.74	503.00	1	15,945	0.01%
2024/02/15	6.2	509.02	8.1	508.93	496.00	-2	15,911	-0.01%
2024/02/05	3.1	494.57	4.2	497.89	492.00	-1.1	15,905	-0.01%
2024/02/02	4	507.95	3.2	497.12	488.50	0.8	15,787	0.01%
2024/02/01	6.3	459.49	8.2	471.17	488.00	-1.9	15,625	-0.01%
2024/01/31	5.2	426.23	7.2	431.71	444.00	-2	15,346	-0.01%
2024/01/30	1.1	418.37	2.3	413.97	420.00	-1.2	15,277	-0.01%
2024/01/29	4.1	392.19	6	393.33	395.50	-1.9	15,176	-0.01%
2024/01/26	10.1	379.24	9.1	376.43	380.50	1	15,110	0.01%
2024/01/25	5	386.79	3	386.67	380.50	2	15,092	0.01%
2024/01/24	5.1	388.29	6.1	393.19	392.00	-1	15,113	-0.01%
2024/01/23	4.5	384.85	5.1	385.90	385.00	-0.6	15,081	0.00%
2024/01/22	4.2	363.01	5	365.10	371.00	-0.8	14,889	-0.01%
2024/01/19	0.6	358.04	0	0.00	354.50	0.6	14,857	0.00%
2024/01/18	7	367.92	4	363.37	360.00	3	14,806	0.02%
2024/01/17	8.1	373.61	8.1	367.65	367.00	0	14,731	0.00%
2024/01/16	7.3	369.21	6.6	370.58	371.00	0.7	14,678	0.00%
2024/01/15	14.4	380.72	15.6	381.23	376.50	-1.2	14,597	-0.01%
2024/01/12	6.1	361.80	4	367.12	370.00	2.1	14,128	0.01%
2024/01/11	10.2	359.76	7	354.71	352.50	3.2	13,859	0.02%
2024/01/10	12.1	362.54	19	364.26	367.00	-6.9	13,575	-0.05%
2024/01/09	8.1	350.52	9	354.44	362.00	-0.9	13,419	-0.01%
2024/01/08	6	337.67	7.3	340.21	343.50	-1.3	13,166	-0.01%
2024/01/05	9	332.89	9	332.39	334.00	0	13,086	0.00%
2024/01/04	14.2	337.04	12	338.33	331.50	2.2	13,130	0.02%
2024/01/03	6.1	339.33	8	338.81	339.50	-1.9	12,941	-0.02%
2024/01/02	9.1	337.07	11.3	338.40	342.00	-2.2	12,972	-0.02%
2023/12/29	20.5	333.92	13	327.65	327.00	7.5	12,959	0.06%
2023/12/28	9	335.67	14.2	337.81	348.00	-5.2	12,540	-0.04%
2023/12/27	5	318.40	4	318.38	316.50	1	12,407	0.01%
2023/12/26	12.6	323.82	5	316.90	315.00	7.6	12,443	0.06%
2023/12/25	8.1	335.62	7.1	333.03	333.50	1	12,426	0.01%
2023/12/22	3	321.32	2	322.00	321.00	1	12,567	0.01%
2023/12/21	10.3	324.22	10	320.75	318.50	0.3	12,690	0.00%
2023/12/20	4.1	331.12	4	331.50	329.00	0.1	12,710	0.00%
2023/12/19	3.1	332.74	2	332.50	332.50	1.1	12,698	0.01%
2023/12/18	6.1	348.67	4	340.75	340.00	2.1	12,706	0.02%
2023/12/15	8.1	366.98	8	353.19	347.50	0.1	12,695	0.00%
2023/12/14	21.3	357.81	21	354.07	355.00	0.3	12,522	0.00%
2023/12/13	14.1	364.34	12	360.25	355.50	2.1	12,405	0.02%
2023/12/12	11.1	349.19	11	354.86	356.00	0.1	12,247	0.00%
2023/12/11	13.5	351.80	13.1	341.24	339.00	0.4	12,126	0.00%
2023/12/08	6.5	363.49	5.1	364.25	367.00	1.3	11,943	0.01%
2023/12/07	8	354.31	8.1	364.63	360.50	-0.1	11,751	0.00%
2023/12/06	48.1	345.92	48.3	341.85	345.00	-0.2	11,318	0.00%
2023/12/05	31.1	319.71	35.1	326.26	340.00	-4	10,842	-0.04%
2023/12/04	16.1	300.42	19.2	306.45	309.50	-3.1	10,334	-0.03%
2023/12/01	17.2	285.19	19	291.26	285.00	-1.8	10,050	-0.02%
2023/11/30	12.1	278.05	16.2	280.67	280.00	-4.1	9,890	-0.04%
2023/11/29	8.1	272.68	9	272.78	274.50	-0.9	9,933	-0.01%
2023/11/28	0.1	265.00	0.1	266.50	275.50	-0.1	10,156	0.00%
2023/11/27	5	269.89	3	274.33	266.50	2	10,131	0.02%
2023/11/24	5.1	264.13	9.6	266.60	275.00	-4.5	9,994	-0.04%
2023/11/23	4.1	253.32	9	254.84	252.50	-4.9	9,949	-0.05%
2023/11/22	3.2	258.59	1	264.00	256.00	2.2	10,050	0.02%
2023/11/21	1.1	263.55	1	268.00	262.00	0.1	10,180	0.00%
2023/11/20	3.3	265.12	0	0.00	263.50	3.3	10,417	0.03%
2023/11/17	4.2	277.37	7.4	275.34	273.00	-3.3	10,720	-0.03%
2023/11/16	11.1	273.94	7	275.64	280.00	4.1	10,852	0.04%
2023/11/15	9.2	271.20	16.4	278.45	275.50	-7.1	10,892	-0.07%
2023/11/14	13.1	253.36	9.5	252.53	258.50	3.7	10,845	0.03%
2023/11/13	1	244.23	1	242.15	247.50	0	10,839	0.00%
2023/11/10	1	236.06	1	237.50	237.50	0	10,923	0.00%
2023/11/09	3.2	241.11	2.3	237.43	234.50	0.9	10,959	0.01%
2023/11/08	1	244.95	3	244.50	242.00	-2	10,935	-0.02%
2023/11/07	17.4	245.60	17	246.94	242.00	0.4	10,964	0.00%
2023/11/06	2	241.50	2	239.25	241.00	0	10,911	0.00%
2023/11/03	4	229.50	3.1	227.04	225.00	1	10,967	0.01%
2023/11/02	3	227.33	3.2	229.05	224.50	-0.1	10,967	0.00%
2023/11/01	1.1	220.56	1	224.00	224.00	0.1	10,955	0.00%
2023/10/31	4.2	231.76	3	224.00	224.00	1.2	10,889	0.01%
2023/10/30	0.1	245.08	1.1	243.91	244.00	-1.1	10,858	-0.01%
2023/10/27	5.3	257.37	4.1	253.94	251.00	1.2	11,053	0.01%
2023/10/26	3	255.83	4	260.63	262.00	-1	10,964	-0.01%
2023/10/25	6.2	266.30	2.1	265.10	260.50	4.1	10,877	0.04%
2023/10/24	3.4	270.33	1	263.51	264.50	2.4	10,767	0.02%
2023/10/23	5	272.27	6.2	276.27	276.00	-1.2	10,637	-0.01%
2023/10/20	2	258.81	3.1	259.89	263.00	-1.1	10,519	-0.01%
2023/10/19	0.2	266.82	0.3	263.00	260.50	-0.1	10,436	0.00%
2023/10/18	4.2	275.12	0	272.00	270.00	4.2	10,358	0.04%
2023/10/17	9.2	285.08	5	284.10	282.00	4.2	10,301	0.04%
2023/10/16	4	280.78	3.2	286.16	286.50	0.8	10,209	0.01%
2023/10/13	1.2	282.56	1	279.00	279.00	0.2	10,184	0.00%
2023/10/12	4.3	286.63	4.5	279.77	282.00	-0.2	10,510	0.00%
2023/10/11	4.2	304.52	3.1	301.73	291.50	1.1	10,446	0.01%
2023/10/06	15	295.13	15.1	295.94	300.50	0	10,317	0.00%
2023/10/05	20.3	284.09	37.3	281.93	287.00	-17.1	10,182	-0.17%
2023/10/04	5	270.20	5.3	268.01	271.50	-0.3	9,949	0.00%
2023/10/03	5.1	265.46	6	264.42	264.50	-0.9	9,877	-0.01%
2023/10/02	10.1	272.85	0.1	267.00	261.00	10	9,718	0.10%
2023/09/28	0.3	270.02	1	267.50	271.00	-0.7	9,563	-0.01%
2023/09/27	31.1	262.79	30.1	264.57	265.00	1	9,350	0.01%
2023/09/26	10.1	246.92	12.1	249.94	251.50	-2	9,032	-0.02%
2023/09/25	3	236.17	3	237.00	237.00	0	8,848	0.00%
2023/09/22	1.1	244.21	0	0.00	236.00	1.1	8,783	0.01%
2023/09/21	3	248.31	3	240.50	244.50	0	8,758	0.00%
2023/09/20	0	0.00	3.2	246.95	248.00	-3.2	8,738	-0.04%
2023/09/19	3.1	242.93	0	0.00	237.50	3.1	8,858	0.03%
2023/09/18	0.1	248.75	0	0.00	246.50	0.1	8,894	0.00%
2023/09/15	3	259.16	3	258.00	257.50	0	8,950	0.00%
2023/09/14	7.3	261.36	6.1	258.61	258.00	1.3	9,015	0.01%
2023/09/13	3.6	271.17	0	0.00	266.00	3.6	9,182	0.04%
2023/09/12	1	266.00	2	274.75	283.00	-1	9,729	-0.01%
2023/09/11	4.3	287.24	1	280.00	277.50	3.3	9,959	0.03%
2023/09/08	4	294.63	4.1	293.61	293.00	-0.1	10,021	0.00%
2023/09/07	1	287.49	2	291.24	290.50	-1	10,082	-0.01%
2023/09/06	1.1	291.61	1.2	293.29	290.00	-0.1	10,299	0.00%
2023/09/05	5.1	288.32	5	289.00	289.00	0.1	10,371	0.00%
2023/09/04	16	304.84	17.2	301.44	300.00	-1.2	10,417	-0.01%
2023/09/01	12.2	311.67	7.5	312.31	292.50	4.8	10,454	0.05%
2023/08/31	0.1	291.50	1	294.50	299.50	-0.9	10,427	-0.01%
2023/08/30	1.1	287.91	4.1	291.39	293.00	-3	11,197	-0.03%
2023/08/29	13	287.85	12.2	283.91	289.00	0.8	11,426	0.01%
2023/08/28	3.2	276.86	2	274.75	275.00	1.2	11,457	0.01%
2023/08/25	5	285.10	4	289.88	286.50	1	11,690	0.01%
2023/08/24	7.4	291.53	5.2	293.47	280.50	2.2	11,751	0.02%
2023/08/23	10.3	277.59	10.4	271.80	276.50	-0.1	11,892	0.00%
2023/08/22	15.4	264.91	15	266.52	276.50	0.4	11,782	0.00%
2023/08/21	6	242.58	7.1	246.48	251.50	-1.1	11,843	-0.01%
2023/08/18	3	243.17	3.1	226.28	229.00	-0.1	11,991	0.00%
2023/08/17	8.1	229.81	10.2	233.80	236.00	-2.1	12,409	-0.02%
2023/08/16	9	216.44	9.2	218.15	220.50	-0.2	12,760	0.00%
2023/08/15	5	201.50	7.3	204.62	211.50	-2.3	13,520	-0.02%
2023/08/14	5.3	199.86	4.1	192.74	192.50	1.2	13,995	0.01%
2023/08/11	4.1	211.46	5	210.70	211.50	-0.9	14,177	-0.01%
2023/08/10	9.2	213.87	7	207.43	208.50	2.2	14,810	0.01%
2023/08/09	8.1	219.77	7	225.06	224.00	1.1	15,071	0.01%
2023/08/08	5	207.30	6.2	212.02	215.00	-1.2	15,351	-0.01%
2023/08/07	2	215.97	1	207.00	210.00	1	15,491	0.01%
2023/08/04	3.6	210.53	2.5	214.78	213.00	1.1	15,662	0.01%
2023/08/02	4.1	212.19	3	211.67	204.50	1.1	16,601	0.01%
2023/08/01	5.1	225.09	3	235.83	215.50	2.1	16,927	0.01%
2023/07/31	0	0.00	1	239.00	239.00	-1	16,830	-0.01%
2023/07/28	0	0.00	0.1	228.10	229.00	-0.1	17,038	0.00%
2023/07/24	0	0.00	1	205.00	202.50	-1	18,317	-0.01%
2023/07/21	0	0.00	1	215.00	216.00	-1	18,531	-0.01%
2023/07/19	0	0.00	1	192.13	194.50	-1	19,270	-0.01%
2023/07/18	0	0.00	0.1	204.50	205.00	-0.1	19,478	0.00%
2023/07/17	2.5	215.06	3	216.00	217.50	-0.5	19,696	0.00%
2023/07/14	0	0.00	6.3	200.00	200.00	-6.3	19,571	-0.03%
2023/07/13	1	180.00	1.1	172.95	182.00	-0.1	19,921	0.00%
2023/07/12	0.3	181.00	1.2	180.92	179.50	-0.9	20,297	0.00%
2023/07/11	1	165.00	8.1	165.44	166.00	-7.1	20,490	-0.03%
2023/07/10	1	160.50	5	157.00	160.50	-4	21,069	-0.02%
2023/07/07	0	0.00	3	149.67	149.50	-3	21,127	-0.01%
2023/07/06	0	146.00	0	0.00	149.50	0	21,463	0.00%
2023/07/05	1	146.50	0	0.00	146.00	1	21,794	0.00%
2023/07/04	2	150.00	1.1	150.40	149.00	0.9	22,408	0.00%
2023/07/03	2	148.00	1	146.50	149.00	1	22,625	0.00%
2023/06/30	3	147.50	0	0.00	147.50	3	22,645	0.01%
2023/06/29	5	151.60	5	152.50	153.50	0	22,638	0.00%
2023/06/28	2	153.50	2.1	152.51	150.50	-0.1	22,599	0.00%
2023/06/27	20	156.98	13.1	155.58	154.00	6.9	22,552	0.03%
2023/06/26	3	164.66	3	164.00	162.50	0	22,389	0.00%
2023/06/21	2	162.75	0	0.00	163.50	2	22,342	0.01%
2023/06/20	6.1	163.81	7	160.86	162.00	-1	22,277	0.00%
2023/06/19	8	166.18	14	165.14	161.00	-6	22,196	-0.03%
2023/06/16	34.4	165.51	25.1	165.77	165.50	9.3	22,158	0.04%
2023/06/15	7.1	153.25	17	154.11	157.00	-9.9	21,752	-0.05%
2023/06/14	4	150.12	2	149.50	146.00	2	21,479	0.01%
2023/06/13	10	146.95	7	147.29	146.50	3	21,487	0.01%
2023/06/12	11	146.09	12.1	147.47	147.50	-1	21,458	0.00%
2023/06/09	8	152.38	7	153.50	153.50	1	21,336	0.00%
2023/06/08	8	154.06	6.5	154.89	151.50	1.5	21,375	0.01%
2023/06/07	11	154.86	10	154.55	155.00	1	21,519	0.00%
2023/06/06	10	154.65	8.1	152.30	153.00	1.9	21,748	0.01%
2023/06/05	18.2	163.10	13	158.19	156.00	5.2	22,003	0.02%
2023/06/02	26	152.33	29	152.90	158.00	-3	21,575	-0.01%
2023/06/01	4.1	145.28	7	145.29	144.00	-2.9	21,395	-0.01%
2023/05/31	20	142.50	18.2	143.20	145.00	1.9	21,260	0.01%
2023/05/30	15	140.50	12.1	141.24	141.00	3	20,917	0.01%
2023/05/29	20	142.00	22.1	142.89	141.00	-2.1	20,759	-0.01%
2023/05/26	22	137.73	36.1	135.70	135.50	-14.1	20,465	-0.07%
2023/05/25	20.1	141.35	14	139.71	141.00	6.1	20,375	0.03%
2023/05/24	15.1	137.33	14.1	138.48	139.00	1	20,944	0.00%
2023/05/23	20.1	132.72	20.1	134.09	137.00	0.1	21,081	0.00%
2023/05/22	7.1	129.48	10	128.40	128.50	-3	20,821	-0.01%
2023/05/19	97	122.81	93	123.53	123.50	4	20,484	0.02%
2023/05/18	14.1	113.40	18.1	116.17	117.50	-4	19,659	-0.02%
2023/05/17	10.3	108.49	6	108.67	107.00	4.3	19,385	0.02%
2023/05/16	17	107.76	16.1	108.38	109.50	0.9	19,125	0.00%
2023/05/15	9	105.72	36.6	106.14	105.00	-27.6	18,444	-0.15%
2023/05/12	44.7	96.34	1.2	95.40	101.50	43.5	18,028	0.24%
2023/05/11	44.7	96.34	1.2	95.40	95.40	43.5	17,657	0.25%
2023/05/10	10.1	101.21	46.8	99.13	98.90	-36.7	17,423	-0.21%
2023/05/09	35	108.49	30.2	104.68	103.00	4.8	17,153	0.03%
2023/05/08	7	104.29	15.4	106.18	109.00	-8.4	16,130	-0.05%
2023/05/05	15.1	97.17	10.9	98.80	99.10	4.2	15,714	0.03%
2023/05/04	4	98.70	12.1	98.79	99.30	-8.1	15,651	-0.05%
2023/05/03	48.6	97.95	6	98.20	97.40	42.6	15,618	0.27%
2023/05/02	13.1	99.73	43.7	100.40	103.50	-30.6	15,474	-0.20%
2023/04/28	1	94.10	5.6	95.00	94.90	-4.6	15,106	-0.03%
2023/04/27	1.1	89.22	0	89.90	92.60	1.1	15,100	0.01%
2023/04/26	12	92.40	0	0.00	92.30	12	14,970	0.08%
2023/04/25	18.8	97.06	13	95.52	93.70	5.8	14,800	0.04%
2023/04/24	10	99.63	4	98.63	98.80	6	14,460	0.04%
2023/04/21	1.1	96.66	4	95.18	95.40	-3	14,258	-0.02%
2023/04/20	13.1	98.77	20.1	99.26	97.10	-7	14,161	-0.05%
2023/04/19	13	98.31	8.1	98.86	99.00	5	14,099	0.04%
2023/04/18	19.1	99.31	8	100.44	97.90	11.1	14,320	0.08%
2023/04/17	16.1	97.89	19	98.06	97.10	-2.9	14,921	-0.02%
2023/04/14	6	98.69	23.1	95.88	94.70	-17.1	15,018	-0.11%
2023/04/13	27.2	98.48	24.4	98.60	95.00	2.8	15,106	0.02%
2023/04/12	3	95.17	4.6	96.24	96.80	-1.6	14,531	-0.01%
2023/04/11	9.1	85.01	14	86.04	88.00	-5	14,422	-0.03%
2023/04/10	28	81.96	27.4	80.64	80.00	0.6	14,136	0.00%
2023/04/07	29.2	76.97	43	78.12	78.90	-13.8	13,888	-0.10%
2023/04/06	2.1	72.76	4	71.98	73.40	-1.9	13,320	-0.01%
2023/03/31	1	69.40	1.1	69.10	69.30	-0.1	13,138	0.00%
2023/03/30	4.3	69.82	1	70.00	70.10	3.3	13,147	0.03%
2023/03/29	1	69.50	2	69.60	69.50	-1	13,175	-0.01%
2023/03/28	12	68.52	2	68.15	69.00	10	13,250	0.08%
2023/03/27	25	69.43	2	70.25	69.20	23	13,199	0.17%
2023/03/24	0	0.00	1	71.50	71.60	-1	13,146	-0.01%
2023/03/23	1	71.40	4	70.80	71.10	-3	13,169	-0.02%
2023/03/22	18.1	70.72	10	71.73	70.30	8.1	13,179	0.06%
2023/03/21	5	72.20	15	71.76	71.20	-10	13,105	-0.08%
2023/03/20	8	69.55	7.2	71.00	72.00	0.8	12,850	0.01%
2023/03/17	6.1	66.35	0	0.00	66.70	6.1	12,670	0.05%
2023/03/16	3.1	67.53	5	67.06	66.20	-1.9	12,877	-0.01%
2023/03/15	2.1	67.87	2	68.35	67.40	0.1	13,338	0.00%
2023/03/14	1.2	67.71	0	0.00	66.80	1.2	13,476	0.01%
2023/03/13	11	67.44	1	68.20	67.00	10	13,395	0.07%
2023/03/10	14	70.70	8	72.86	70.00	6	13,319	0.05%
2023/03/09	21.1	73.74	19	73.83	75.50	2.1	13,009	0.02%
2023/03/08	35	72.32	41	72.46	72.70	-6	12,513	-0.05%
2023/03/07	20	68.76	21	68.81	68.90	-1	12,001	-0.01%
2023/03/06	5	65.28	16	65.44	65.60	-11	11,557	-0.10%
2023/03/03	15	63.96	10	63.35	63.00	5	11,394	0.04%
2023/03/01	2	63.65	2	63.55	63.50	0	11,251	0.00%
2023/02/24	15.2	63.71	10	64.15	63.00	5.2	11,218	0.05%
2023/02/23	15.2	63.90	10	64.10	64.30	5.2	11,108	0.05%
2023/02/22	72	65.06	69.2	65.47	64.80	2.8	10,890	0.03%
2023/02/21	14.1	62.96	21	62.39	64.50	-6.9	9,936	-0.07%
2023/02/20	7.2	59.24	5	59.08	58.70	2.2	9,340	0.02%
2023/02/17	12	57.43	12	57.51	57.80	0	8,918	0.00%
2023/02/16	1	57.00	1	55.80	56.00	0	8,693	0.00%
2023/02/15	12	56.00	32	56.29	55.50	-20	8,537	-0.23%
2023/02/13	5	52.62	0	0.00	53.10	5	8,187	0.06%
2023/02/10	6	54.87	3	55.30	54.50	3	8,088	0.04%
2023/02/09	2	56.00	12	56.13	55.50	-10	8,006	-0.12%
2023/02/08	3	55.43	10	55.37	54.70	-7	7,887	-0.09%
2023/02/07	3	55.20	0	0.00	55.10	3	7,838	0.04%
2023/02/06	16.3	54.73	2	54.50	54.90	14.3	7,803	0.18%
2023/02/03	5.6	54.33	6	54.27	54.50	-0.4	7,776	-0.01%
2023/02/02	12	56.53	11	57.89	56.00	1	7,691	0.01%
2023/02/01	14.1	56.06	6	55.70	56.40	8.1	7,549	0.11%
2023/01/31	3	55.67	16	56.13	56.50	-13	7,360	-0.18%
2023/01/30	3	53.50	20	54.42	54.40	-17	7,096	-0.24%
2023/01/17	3	52.17	22	52.56	52.30	-19	6,920	-0.27%
2023/01/16	11	50.15	10	50.60	50.70	1	6,779	0.01%
2023/01/13	0.1	51.20	0	0.00	50.20	0.1	6,744	0.00%
2023/01/12	2	51.05	11	51.20	51.00	-9	6,740	-0.13%
2023/01/11	4	52.73	4	52.53	52.20	0	6,691	0.00%
2023/01/10	4	52.18	6	52.38	52.40	-2	6,550	-0.03%
2023/01/09	16	52.40	12	52.38	52.40	4	6,462	0.06%
2023/01/06	20	53.52	1	53.00	52.10	19	6,331	0.30%
2023/01/05	14	57.59	16	57.09	56.90	-2	5,863	-0.03%
2023/01/04	27	55.15	30	56.04	57.60	-3	4,884	-0.06%
2023/01/03	22	48.96	34	50.18	52.40	-12	4,383	-0.27%
2022/12/30	23	48.93	13	48.85	48.30	10	3,991	0.25%
2022/12/29	11	48.15	11	48.60	49.30	0	3,947	0.00%
2022/12/28	0	0.00	2	49.13	48.75	-2	4,010	-0.05%
2022/12/27	2	49.50	0	0.00	49.10	2	4,007	0.05%
2022/12/26	5	48.30	6	48.68	49.50	-1	3,948	-0.03%
2022/12/23	0	0.00	1	48.20	48.90	-1	3,954	-0.03%
2022/12/21	1	48.65	0	0.00	48.05	1	4,105	0.02%
2022/12/19	3	48.20	3	48.90	47.80	0	4,080	0.00%
2022/12/15	5	48.65	5	48.95	48.90	0	4,340	0.00%
2022/12/14	0	0.00	3	49.10	49.25	-3	4,679	-0.06%
2022/12/12	6	47.68	5	48.20	48.35	1	4,889	0.02%
2022/12/09	0	0.00	1	48.75	48.80	-1	4,865	-0.02%
2022/12/08	11	49.91	15	49.48	49.60	-4	4,771	-0.08%
2022/12/07	24	49.28	21	49.19	49.65	3	4,481	0.07%
2022/12/06	3	48.55	4	48.41	48.70	-1	3,873	-0.03%
2022/12/05	0	0.00	1	43.95	44.30	-1	3,623	-0.03%
2022/12/02	1	44.05	0	0.00	42.70	1	3,578	0.03%
2022/12/01	1	42.15	0	0.00	41.80	1	3,472	0.03%
2022/11/28	0	0.00	2	41.58	41.35	-2	3,655	-0.05%
2022/11/25	0	0.00	3	41.93	40.70	-3	3,661	-0.08%
2022/11/24	0	0.00	1	40.40	40.70	-1	3,670	-0.03%
2022/11/23	1	40.10	3	39.95	39.95	-2	3,712	-0.05%
2022/11/22	5	41.30	1	41.35	41.20	4	3,684	0.11%
2022/11/21	1	40.70	4	40.59	40.50	-3	3,607	-0.08%
2022/11/16	1	37.95	0	0.00	37.55	1	3,573	0.03%
2022/11/14	0	0.00	2	37.50	38.10	-2	3,590	-0.06%
2022/11/11	2	37.20	1	37.35	36.90	1	3,643	0.03%
2022/11/10	1	39.30	1	38.40	37.75	0	3,711	0.00%
2022/11/08	2	38.75	0	0.00	38.60	2	3,726	0.05%
2022/11/04	0	0.00	1	38.70	38.95	-1	3,764	-0.03%
2022/11/03	0	0.00	1	38.40	38.60	-1	3,813	-0.03%
2022/11/02	2	38.50	3	38.40	38.50	-1	3,806	-0.03%
2022/10/28	1	37.15	0	0.00	36.20	1	3,790	0.03%
2022/10/26	0	0.00	2	38.30	37.50	-2	3,779	-0.05%
2022/10/25	0	0.00	1	38.70	38.45	-1	3,769	-0.03%
2022/10/24	2	38.80	0	0.00	38.45	2	3,772	0.05%
2022/10/21	1	37.75	0	0.00	38.00	1	3,779	0.03%
2022/10/17	1	40.60	0	0.00	41.50	1	3,704	0.03%
2022/10/14	1	43.30	1	43.25	42.90	0	3,650	0.00%
2022/10/11	1	42.10	0	0.00	42.40	1	3,429	0.03%
2022/10/05	0	0.00	2	42.80	43.20	-2	3,386	-0.06%
2022/10/04	0	0.00	2	41.70	41.90	-2	3,296	-0.06%
2022/10/03	2	40.80	0	0.00	40.05	2	3,240	0.06%
2022/09/29	4	42.00	2	41.50	41.70	2	3,138	0.06%
2022/09/28	3	40.80	1	41.70	40.45	2	3,009	0.07%
2022/09/26	1	41.85	2	40.98	40.30	-1	2,822	-0.04%
2022/09/23	0.1	44.75	6.5	45.05	44.20	-6.4	2,741	-0.23%
2022/09/22	6	44.28	4	43.30	44.90	2	2,634	0.08%
2022/09/21	7	44.76	5	45.18	44.00	2	2,393	0.08%
2022/09/20	6.5	43.68	6	43.45	43.50	0.5	1,968	0.02%
2022/09/19	2	41.43	1	42.32	40.40	1	1,755	0.06%
2022/09/16	0	0.00	1	40.80	39.15	-1	1,629	-0.06%
2022/09/15	1	39.10	0.1	39.58	39.75	0.9	1,578	0.06%
2022/09/08	2	40.30	2	40.10	40.25	0	1,554	0.00%
2022/09/02	5	42.05	6	42.41	42.00	-1	1,529	-0.07%
2022/09/01	1	39.80	0	0.00	39.55	1	1,390	0.07%
2022/08/31	1	41.35	8	40.96	40.70	-7	1,364	-0.51%
2022/08/29	0	0.00	2	38.55	39.00	-2	1,245	-0.16%
2022/08/26	1	39.30	0	0.00	39.10	1	1,238	0.08%
2022/08/25	0	0.00	1	39.25	39.20	-1	1,232	-0.08%
2022/08/24	1	39.65	0	0.00	39.45	1	1,220	0.08%
2022/08/23	0.1	38.50	0	0.00	38.35	0.1	1,184	0.01%
2022/08/18	1	39.40	0	0.00	39.30	1	1,131	0.09%
2022/08/17	0	0.00	1	39.40	39.00	-1	1,067	-0.09%
2022/08/15	0	0.00	1	36.50	36.95	-1	924	-0.11%
2022/08/11	1	35.95	0	0.00	36.30	1	924	0.11%
2022/08/10	0	0.00	1	37.50	38.10	-1	879	-0.11%
2022/08/03	1	36.50	0	0.00	36.05	1	833	0.12%
2022/07/26	1	37.00	0	0.00	36.50	1	834	0.12%
2022/07/25	0	0.00	1	37.75	38.60	-1	819	-0.12%
2022/07/21	1	36.40	0	0.00	36.85	1	819	0.12%
2022/07/14	0	0.00	0	36.55	37.00	0	911	0.00%
2022/07/13	0	0.00	15	35.87	36.10	-15	851	-1.76%
2022/07/05	1	35.45	0	0.00	35.00	1	940	0.11%
2022/07/01	2	35.25	0	0.00	33.80	2	1,032	0.19%
2022/06/29	2	35.18	0	0.00	35.10	2	1,157	0.17%
2022/06/28	10	35.75	0	0.00	35.15	10	1,199	0.83%
2022/06/24	1	36.00	1	35.70	35.60	0	1,177	0.00%
2022/06/21	0	0.00	1	33.50	33.60	-1	1,186	-0.08%
2022/06/20	0	0.00	1	32.65	32.55	-1	1,199	-0.08%
2022/06/15	0	36.00	0	0.00	35.00	0	1,273	0.00%
2022/05/19	0	0.00	4	34.15	34.60	-4	1,549	-0.26%
2022/05/11	0	0.00	4	34.94	34.80	-4	1,553	-0.26%
2022/05/10	1	35.00	0	0.00	35.70	1	1,557	0.06%
2022/05/09	1	35.80	0	0.00	35.40	1	1,556	0.06%
2022/05/06	1	37.65	0	0.00	37.60	1	1,549	0.06%
2022/05/04	0	0.00	5	38.05	38.00	-5	1,553	-0.32%
2022/05/03	0	0.00	6	38.40	38.50	-6	1,552	-0.39%
2022/04/29	5	38.35	0	0.00	38.30	5	1,573	0.32%
2022/04/28	2	38.85	1	38.40	38.40	1	1,574	0.06%
2022/04/25	3	38.70	1	38.55	38.90	2	1,699	0.12%
2022/04/22	2	40.48	0	0.00	40.00	2	1,724	0.12%
2022/04/21	4	40.65	0	0.00	40.35	4	1,807	0.22%
2022/04/20	6	41.36	1	41.10	41.10	5	2,108	0.24%
2022/04/19	2	41.98	0	0.00	41.90	2	2,397	0.08%
2022/04/12	5	42.15	0	0.00	42.15	5	2,426	0.21%
2022/04/11	1	43.50	0	0.00	43.50	1	2,394	0.04%
2022/04/08	0	0.00	10.5	43.97	44.20	-10.5	2,363	-0.44%
2022/04/06	0	0.00	2	44.23	44.60	-2	2,254	-0.09%
2022/03/31	0	0.00	5	42.51	41.10	-5	2,107	-0.24%
2022/03/28	2	40.93	0	0.00	40.95	2	2,038	0.10%
2022/03/25	1	40.80	0	0.00	40.45	1	2,029	0.05%
2022/03/24	0	0.00	1	42.00	41.65	-1	2,028	-0.05%
2022/03/23	2	41.38	0	0.00	41.15	2	2,013	0.10%
2022/03/21	4	42.48	3	42.50	41.60	1	1,999	0.05%
2022/03/18	2	40.93	1	41.10	40.90	1	1,933	0.05%
2022/03/17	3	40.98	0	0.00	41.30	3	1,927	0.16%
2022/03/16	6	41.53	2	41.58	41.30	4	1,887	0.21%
2022/03/15	0	0.00	12	41.25	40.05	-12	1,786	-0.67%
2022/03/14	20	40.48	20	40.57	42.05	0	1,743	0.00%
2022/03/04	0	0.00	1	38.45	38.60	-1	1,637	-0.06%
2022/03/03	0	0.00	4	38.51	38.70	-4	1,636	-0.24%
2022/03/01	0	0.00	3	37.30	37.40	-3	1,627	-0.18%
2022/02/24	2	37.03	0	0.00	36.45	2	1,623	0.12%
2022/02/23	5	37.83	0	0.00	37.40	5	1,615	0.31%
2022/02/22	2	37.43	0	0.00	37.60	2	1,614	0.12%
2022/02/18	1	38.40	0	0.00	38.50	1	1,608	0.06%
2022/02/17	1	38.55	1	39.25	38.45	0	1,612	0.00%
2022/02/16	0	0.00	2	38.88	38.90	-2	1,616	-0.12%
2022/02/15	2.5	37.99	0	0.00	38.00	2.5	1,617	0.15%
2022/02/14	1	38.45	0	0.00	38.50	1	1,609	0.06%
2022/02/10	0	0.00	1	39.55	39.55	-1	1,605	-0.06%
2022/02/08	4	38.86	0	0.00	39.25	4	1,594	0.25%
2022/02/07	3.2	37.86	1	37.90	38.00	2.2	1,580	0.14%
2022/01/26	1.4	37.45	0	0.00	37.50	1.4	1,568	0.09%
2022/01/25	1	37.45	0	0.00	37.35	1	1,569	0.06%
2022/01/24	1	37.20	0	0.00	37.75	1	1,571	0.06%
2022/01/21	0.4	39.05	0	0.00	39.05	0.4	1,548	0.02%
2022/01/19	1	39.30	1	39.60	40.20	0	1,525	0.00%
2022/01/18	1.1	42.77	1	40.90	40.20	0.1	1,507	0.00%
2022/01/17	2.5	39.51	0	0.00	40.25	2.5	1,338	0.18%
2022/01/14	6.9	40.55	1	41.15	39.80	5.9	1,299	0.45%
2022/01/13	6	42.50	6	43.13	42.70	0	1,204	0.00%
2022/01/12	5.1	42.81	4	43.19	43.55	1.1	888	0.12%
2022/01/11	1	39.50	5	39.59	39.60	-4	556	-0.72%
2022/01/03	1	37.00	0	0.00	37.00	1	471	0.21%
2021/11/18	0	0.00	2	36.05	36.20	-2	603	-0.33%
2021/11/12	2	36.95	0	0.00	36.70	2	631	0.32%
2021/11/02	0	0.00	1	37.00	36.80	-1	683	-0.15%
2021/10/05	1	37.00	0	0.00	37.00	1	1,004	0.10%
2021/09/15	0.2	39.25	4	38.40	39.40	-3.8	949	-0.40%
2021/09/10	0	0.00	0.1	35.95	36.45	-0.1	943	-0.01%
2021/09/09	0.1	35.30	0	0.00	35.90	0.1	949	0.01%
2021/09/06	4	37.25	0	0.00	36.70	4	957	0.42%
2021/08/24	1	37.10	0	0.00	37.90	1	987	0.10%
2021/08/12	0	0.00	1	40.45	40.00	-1	980	-0.10%
2021/08/09	2	41.88	1	42.20	41.65	1	1,046	0.10%
2021/08/04	5	43.13	0	0.00	43.10	5	1,179	0.42%
2021/08/03	0	0.00	1	43.30	43.15	-1	1,265	-0.08%
2021/07/27	0	0.00	1	46.75	46.55	-1	1,679	-0.06%
2021/07/26	0.1	47.85	7	47.68	47.85	-6.9	1,707	-0.40%
2021/07/23	0	0.00	5	46.85	46.30	-5	1,731	-0.29%
2021/07/20	0	0.00	2	45.35	45.15	-2	1,842	-0.11%
2021/07/19	0	0.00	1	45.55	46.05	-1	1,852	-0.05%
2021/07/16	2	44.73	2	45.80	44.85	0	1,870	0.00%
2021/07/14	0	0.00	1	45.00	43.85	-1	1,905	-0.05%
2021/07/13	4	44.35	3	44.43	44.30	1	1,937	0.05%
2021/07/12	1	40.90	8	41.00	41.10	-7	1,897	-0.37%
2021/07/09	0	0.00	1	41.20	41.20	-1	2,013	-0.05%
2021/07/07	1	42.10	1	41.60	41.55	0	2,132	0.00%
2021/07/05	6	42.12	0	0.00	42.15	6	2,277	0.26%
2021/07/01	4	42.56	0	0.00	42.30	4	2,341	0.17%
2021/06/30	1	43.60	0	0.00	43.60	1	2,366	0.04%
2021/06/25	2	43.70	0	0.00	43.70	2	2,393	0.08%
2021/06/22	3	41.70	1	42.40	42.20	2	2,405	0.08%
2021/06/04	1	43.80	0	0.00	43.30	1	2,485	0.04%
2021/06/02	0	0.00	2	44.20	43.80	-2	2,543	-0.08%
2021/05/31	0	0.00	2	44.60	44.25	-2	2,593	-0.08%
2021/05/24	1	41.60	1	41.85	42.05	0	2,688	0.00%
2021/05/18	0.1	41.85	0	0.00	42.40	0.1	2,721	0.00%
2021/05/13	0	0.00	2	38.85	40.00	-2	2,662	-0.08%
2021/05/12	5	44.95	0	0.00	41.10	5	2,689	0.19%
2021/05/11	13	46.19	1	45.90	45.50	12	2,633	0.46%
2021/05/10	5	51.24	12	51.08	49.50	-7	2,569	-0.27%
2021/05/07	11	49.46	0	0.00	49.35	11	2,461	0.45%
2021/05/06	0	0.00	12	48.79	50.10	-12	2,299	-0.52%
2021/05/05	8	46.21	0	0.00	45.55	8	2,236	0.36%
2021/05/04	9	48.44	0	0.00	46.35	9	2,230	0.40%
2021/05/03	8	50.03	6	50.82	49.40	2	2,211	0.09%
2021/04/29	1	50.60	1	51.40	51.10	0	2,193	0.00%
2021/04/28	3	50.23	9	51.27	51.30	-6	2,155	-0.28%
2021/04/27	1	50.10	5	50.88	50.20	-4	2,107	-0.19%
2021/04/26	1	49.55	3.1	49.77	49.80	-2.1	2,082	-0.10%
2021/04/23	3	48.42	2	48.25	48.20	1	2,083	0.05%
2021/04/22	5.1	49.06	0	0.00	48.20	5.1	2,102	0.24%
2021/04/21	0	0.00	2	50.10	49.80	-2	2,066	-0.10%
2021/04/20	3	50.17	0	0.00	50.20	3	2,056	0.15%
2021/04/19	0	0.00	8	51.36	50.50	-8	2,043	-0.39%
2021/04/16	3	49.48	5	50.16	49.95	-2	2,002	-0.10%
2021/04/15	8	50.54	12	50.93	50.20	-4	1,992	-0.20%
2021/04/14	5	49.50	0	0.00	49.00	5	1,921	0.26%
2021/04/13	4	49.70	0	0.00	48.65	4	1,913	0.21%
2021/04/12	6	49.23	1	49.45	49.35	5	1,870	0.27%
2021/04/09	3	50.53	10	50.09	50.20	-7	1,857	-0.38%
2021/04/08	1	46.90	9	48.46	48.45	-8	1,754	-0.46%
2021/04/07	0	0.00	1	46.50	46.40	-1	1,705	-0.06%
2021/04/06	0	0.00	1	47.20	47.20	-1	1,721	-0.06%
2021/04/01	4	46.70	15	46.43	46.90	-11	1,711	-0.64%
2021/03/29	0	0.00	3	45.10	45.15	-3	1,740	-0.17%
2021/03/26	3	43.85	0	0.00	44.25	3	1,773	0.17%
2021/03/24	1	43.50	0	0.00	43.60	1	1,817	0.06%
2021/03/22	4	44.10	3	43.92	44.10	1	1,843	0.05%
2021/03/19	4	44.65	1	44.65	44.55	3	1,863	0.16%
2021/03/18	2	46.00	3	45.90	45.75	-1	1,869	-0.05%
2021/03/16	1	46.20	1	46.30	46.10	0	2,023	0.00%
2021/03/12	1	46.50	0	0.00	46.05	1	2,181	0.05%
2021/03/05	5	46.04	1	44.40	45.60	4	2,524	0.16%
2021/03/04	1	46.65	0	0.00	45.25	1	2,594	0.04%
2021/03/03	1	45.85	2	45.05	46.40	-1	2,729	-0.04%
2021/03/02	2	44.00	1	44.45	43.80	1	2,736	0.04%
2021/02/26	3	44.40	8.4	45.00	43.85	-5.4	3,021	-0.18%
2021/02/22	0	0.00	1	45.25	45.40	-1	3,128	-0.03%
2021/02/18	1	43.85	3	43.73	44.10	-2	3,181	-0.06%
2021/02/17	2	43.55	11	43.42	43.85	-9	3,189	-0.28%
2021/02/05	1	42.10	2	42.15	42.10	-1	3,201	-0.03%
2021/02/04	0	0.00	3	42.40	42.40	-3	3,260	-0.09%
2021/02/03	13	41.59	0	0.00	41.35	13	3,354	0.39%
2021/02/02	1	42.75	0	0.00	42.50	1	3,347	0.03%
2021/02/01	2	41.40	9	41.03	41.65	-7	3,400	-0.21%
2021/01/29	11	43.73	8	43.90	42.85	3	3,429	0.09%
2021/01/26	0	0.00	1	44.10	44.40	-1	3,649	-0.03%
2021/01/25	1	44.90	4	45.40	45.35	-3	3,710	-0.08%
2021/01/22	0	0.00	2	43.35	43.90	-2	3,748	-0.05%
2021/01/20	4	43.25	1	43.80	42.40	3	4,147	0.07%
2021/01/15	9	45.76	3	45.83	44.80	6	4,681	0.13%
2021/01/14	1	46.90	0	0.00	46.85	1	4,713	0.02%
2021/01/12	6	47.20	0	0.00	46.80	6	4,802	0.12%
2021/01/08	6	47.32	6	47.85	48.50	0	4,982	0.00%
2021/01/07	2	48.50	2	48.80	47.80	0	5,141	0.00%
2021/01/06	4.2	47.75	3	47.70	46.85	1.2	5,382	0.02%
2021/01/05	2	48.85	3	48.80	48.75	-1	5,540	-0.02%
2021/01/04	4	48.83	0	0.00	49.00	4	5,917	0.07%
2020/12/31	2	49.05	0	0.00	49.70	2	5,941	0.03%
2020/12/29	1	49.20	2	49.30	49.15	-1	6,171	-0.02%
2020/12/24	1	50.70	0	0.00	50.20	1	6,314	0.02%
2020/12/23	0	0.00	7	50.57	50.40	-7	6,344	-0.11%
2020/12/22	11	49.35	1	49.50	48.45	10	6,478	0.15%
2020/12/21	2	49.90	0	0.00	50.00	2	6,504	0.03%
2020/12/18	0	0.00	2	51.10	50.50	-2	6,545	-0.03%
2020/12/17	2	50.20	0	0.00	50.20	2	6,592	0.03%
2020/12/15	10	51.22	0	0.00	50.70	10	6,711	0.15%
2020/12/14	0	0.00	1	51.70	52.40	-1	6,751	-0.01%
2020/12/11	21	52.62	4.1	52.16	52.40	16.9	6,811	0.25%
2020/12/10	13	54.41	3	55.27	53.90	10	6,857	0.15%
2020/12/09	2	55.40	2	54.80	54.60	0	6,968	0.00%
2020/12/08	0.1	55.30	11	54.91	55.00	-10.9	7,502	-0.15%
2020/12/07	6	52.20	13	53.44	53.90	-7	7,652	-0.09%
2020/12/04	7	52.71	1	52.90	52.60	6	7,674	0.08%
2020/12/03	9	53.50	1	54.40	53.70	8	7,727	0.10%
2020/12/02	3	56.50	3	56.43	53.90	0	7,876	0.00%
2020/12/01	2	53.10	1	54.20	53.60	1	7,773	0.01%
2020/11/30	3	53.77	2	53.60	53.30	1	7,838	0.01%
2020/11/27	0	0.00	2	53.55	52.90	-2	7,803	-0.03%
2020/11/26	4	53.00	4	52.93	52.60	0	7,738	0.00%
2020/11/25	11	53.24	8	52.18	52.00	3	7,863	0.04%
2020/11/24	2	51.10	3	50.67	50.50	-1	7,614	-0.01%
2020/11/20	1	50.30	3	50.50	50.30	-2	7,700	-0.03%
2020/11/19	2.2	51.14	1	51.10	51.00	1.2	7,782	0.02%
2020/11/18	0	0.00	1	50.00	50.00	-1	7,818	-0.01%
2020/11/17	3	49.20	2	49.95	49.40	1	7,896	0.01%
2020/11/16	1	49.00	0	0.00	48.70	1	7,968	0.01%
2020/11/13	0	0.00	1	49.10	49.05	-1	8,049	-0.01%
2020/11/12	3	49.05	0	0.00	48.40	3	8,314	0.04%
2020/11/11	5	49.22	5	49.41	49.05	0	8,505	0.00%
2020/11/10	2	50.90	0	0.00	50.60	2	8,463	0.02%
2020/11/09	0	0.00	55	51.61	51.80	-55	8,424	-0.65%
2020/11/06	33	51.57	33	51.00	51.10	0	8,394	0.00%
2020/11/05	0	0.00	2	53.10	51.40	-2	8,393	-0.02%
2020/11/03	1	51.20	1	51.60	51.30	0	8,301	0.00%
2020/11/02	1	49.85	2	50.25	50.10	-1	8,341	-0.01%
2020/10/30	0	0.00	1	52.10	50.80	-1	8,297	-0.01%
2020/10/29	5	50.98	0	0.00	51.60	5	8,247	0.06%
2020/10/28	19	53.97	21	52.90	52.10	-2	8,190	-0.02%
2020/10/27	1	52.10	2	51.40	51.80	-1	7,870	-0.01%
2020/10/26	5	52.14	1	52.00	52.50	4	7,864	0.05%
2020/10/23	10	51.61	4	53.00	53.00	6	7,845	0.08%
2020/10/22	2	49.45	0	0.00	50.30	2	7,533	0.03%
2020/10/21	0	0.00	1	50.40	50.40	-1	7,581	-0.01%
2020/10/19	1	51.00	2	50.30	50.30	-1	7,938	-0.01%
2020/10/16	2	50.13	3	50.30	50.40	-1	8,004	-0.01%
2020/10/15	11	51.36	1	50.10	51.60	10	7,916	0.13%
2020/10/14	4	52.55	4	52.45	51.00	0	7,792	0.00%
2020/10/13	7	48.99	0	0.00	49.35	7	7,746	0.09%
2020/10/12	4	47.29	7	49.25	50.80	-3	7,563	-0.04%
2020/10/08	0	0.00	4	46.33	46.60	-4	7,282	-0.05%
2020/10/07	0	0.00	1	46.45	46.45	-1	7,260	-0.01%
2020/10/06	2	44.65	13	46.18	46.30	-11	7,224	-0.15%
2020/10/05	30	42.83	10	44.76	45.00	20	7,176	0.28%
2020/09/30	11	42.41	9	42.91	42.25	2	7,206	0.03%
2020/09/29	6	41.80	1	42.20	41.75	5	7,161	0.07%
2020/09/28	1	42.95	10	42.88	42.60	-9	7,157	-0.13%
2020/09/25	12	42.32	3	42.78	41.90	9	7,153	0.13%
2020/09/24	1	44.75	5	44.41	43.45	-4	6,989	-0.06%
2020/09/23	5	43.82	0	0.00	44.15	5	6,934	0.07%
2020/09/22	7	44.89	0	0.00	44.60	7	6,907	0.10%
2020/09/18	0	0.00	9	45.57	44.90	-9	6,729	-0.13%
2020/09/17	8	44.88	0	0.00	45.05	8	6,685	0.12%
2020/09/15	0	0.00	5	44.50	44.40	-5	6,551	-0.08%
2020/09/14	11	44.77	1	45.15	44.85	10	6,452	0.15%
2020/09/11	11	47.90	32	47.18	46.65	-21	6,258	-0.34%
2020/09/10	9	45.03	2	43.50	44.90	7	5,723	0.12%
2020/09/09	6	42.05	1	43.30	42.65	5	5,565	0.09%
2020/09/08	0	0.00	2	42.20	42.20	-2	5,537	-0.04%
2020/09/07	2	42.58	4	42.89	42.05	-2	5,442	-0.04%
2020/09/04	5	40.81	0	0.00	40.60	5	5,261	0.10%
2020/09/03	25	41.93	8	41.93	41.15	17	5,178	0.33%
2020/09/02	0	0.00	2	40.00	40.65	-2	5,047	-0.04%
2020/09/01	5	40.13	0	0.00	39.65	5	4,992	0.10%
2020/08/31	8	40.98	4	39.95	40.80	4	4,905	0.08%
2020/08/28	0.4	38.70	2	39.05	38.70	-1.6	4,688	-0.03%
2020/08/27	6.4	38.78	4	38.78	38.75	2.4	4,655	0.05%
2020/08/26	3	38.15	0	0.00	38.05	3	4,553	0.07%
2020/08/25	0	0.00	8	39.29	38.00	-8	4,514	-0.18%
2020/08/24	8.4	37.95	2	38.90	38.40	6.4	4,417	0.14%
2020/08/21	3	36.97	4	37.00	37.55	-1	4,316	-0.02%
2020/08/20	5	36.13	5	36.47	35.90	0	4,217	0.00%
2020/08/19	7	38.73	6	39.55	38.20	1	4,097	0.02%
2020/08/18	5	39.50	0	0.00	39.05	5	3,997	0.13%
2020/08/17	0	0.00	12	36.69	38.30	-12	3,711	-0.32%
2020/08/14	0	0.00	112	34.80	34.85	-112	3,452	-3.24%	大賣/鉅額交易
2020/08/13	4	33.93	1	33.90	33.75	3	3,379	0.09%
2020/08/12	3	34.40	0	0.00	34.40	3	3,363	0.09%
2020/08/11	4	34.70	0	0.00	34.25	4	3,338	0.12%
2020/08/10	0	0.00	6	35.00	35.10	-6	3,314	-0.18%
2020/08/07	1	35.10	0	0.00	35.00	1	3,269	0.03%
2020/08/06	7	35.47	0	0.00	35.75	7	3,213	0.22%
2020/08/04	0	0.00	1.3	34.12	34.20	-1.3	3,087	-0.04%
2020/08/03	0	0.00	1	33.85	33.80	-1	3,073	-0.03%
2020/07/31	2	33.60	0	0.00	33.60	2	3,042	0.07%
2020/07/30	2	34.23	0	0.00	33.85	2	3,059	0.07%
2020/07/28	2	34.10	3	34.20	33.30	-1	2,964	-0.03%
2020/07/27	1	33.35	20	34.73	32.95	-19	2,874	-0.66%
2020/07/23	32	37.24	17	37.86	36.25	15	2,645	0.57%
2020/07/22	5	36.20	9	36.57	36.60	-4	2,292	-0.17%
2020/07/20	0	0.00	3	32.93	32.70	-3	2,083	-0.14%
2020/07/17	9	32.47	0	0.00	32.00	9	2,019	0.45%
2020/07/15	1	30.65	1	30.85	31.00	0	1,749	0.00%
2020/07/14	0	0.00	2	30.75	30.20	-2	1,642	-0.12%
2020/07/13	2	31.68	1	31.10	31.10	1	1,613	0.06%
2020/07/10	4	30.45	3	30.80	31.55	1	1,556	0.06%
2020/07/09	0	0.00	1	30.00	30.55	-1	1,451	-0.07%
2020/07/07	1	29.60	0	0.00	29.55	1	1,309	0.08%
2020/07/06	0	0.00	2	28.75	29.15	-2	1,274	-0.16%
2020/07/03	1	28.15	0	0.00	28.35	1	1,236	0.08%
2020/07/01	0	0.00	6	28.45	28.55	-6	1,225	-0.49%
2020/06/30	0	0.00	6	27.80	27.95	-6	1,191	-0.50%
2020/06/29	4	27.50	20	27.35	27.35	-16	1,185	-1.35%
2020/06/24	3	27.50	0	0.00	27.70	3	1,174	0.26%
2020/06/23	0	0.00	1	27.70	27.60	-1	1,183	-0.08%
2020/06/22	6	27.97	0	0.00	27.90	6	1,180	0.51%
2020/06/18	21	28.35	0	0.00	28.25	21	1,170	1.79%
2020/06/16	0	0.00	3	28.67	29.00	-3	1,101	-0.27%
2020/06/15	0	0.00	2	27.20	27.80	-2	1,033	-0.19%
2020/06/11	3	27.47	3	26.97	26.80	0	981	0.00%
2020/06/05	1	26.75	2	26.85	26.85	-1	1,033	-0.10%
2020/06/04	0	0.00	3	26.10	26.10	-3	1,040	-0.29%
2020/06/03	2	26.35	0	0.00	26.15	2	1,060	0.19%
2020/05/27	1	25.80	0	0.00	25.80	1	1,072	0.09%
2020/05/26	4	25.10	0	0.00	25.00	4	1,085	0.37%
2020/05/25	0	0.00	1	25.20	25.10	-1	1,093	-0.09%
2020/05/19	1	26.00	0	0.00	26.00	1	1,109	0.09%
2020/05/08	2	28.20	3	28.25	28.15	-1	1,171	-0.09%
2020/05/06	0	0.00	2	28.50	28.10	-2	1,231	-0.16%
2020/05/05	0	0.00	2	28.00	28.45	-2	1,307	-0.15%
2020/05/04	1	26.25	1	26.30	26.00	0	1,256	0.00%
2020/04/30	10	25.80	2	26.20	26.60	8	1,282	0.62%
2020/04/29	0	0.00	4	25.46	25.55	-4	1,276	-0.31%
2020/04/28	3	25.27	0	0.00	24.85	3	1,292	0.23%
2020/04/27	0	0.00	10	24.65	24.75	-10	1,319	-0.76%
2020/04/23	5	24.30	0	0.00	24.50	5	1,387	0.36%
2020/04/22	0	0.00	2	24.50	24.50	-2	1,387	-0.14%
2020/04/21	6	24.30	6	24.42	24.25	0	1,387	0.00%
2020/04/20	2	25.18	0	0.00	25.15	2	1,378	0.15%
2020/04/17	0	0.00	13	25.96	25.55	-13	1,389	-0.94%
2020/04/16	0	0.00	12	25.75	25.70	-12	1,404	-0.85%
2020/04/15	2	26.15	9	26.02	25.95	-7	1,404	-0.50%
2020/03/30	0	0.00	1	23.90	24.15	-1	1,390	-0.07%
2020/03/27	0	0.00	1	24.70	24.10	-1	1,389	-0.07%
2020/03/26	0	0.00	1	23.70	23.80	-1	1,383	-0.07%
2020/03/24	0	0.00	1	22.50	22.60	-1	1,392	-0.07%
2020/03/23	5	19.99	0	0.00	21.20	5	1,439	0.35%
2020/03/20	5	21.16	0	0.00	21.40	5	1,446	0.35%
2020/03/19	6	19.95	1	20.00	19.95	5	1,439	0.35%
2020/03/18	3	22.65	0	0.00	22.15	3	1,414	0.21%
2020/03/17	3	22.68	0	0.00	22.65	3	1,408	0.21%
2020/03/16	1	24.60	0	0.00	24.20	1	1,413	0.07%
2020/03/13	0	0.00	3	24.80	25.40	-3	1,393	-0.22%
2020/03/12	4	28.20	0	0.00	27.55	4	1,365	0.29%
2020/03/11	2	29.85	1	29.60	29.45	1	1,331	0.08%
2020/03/09	0	0.00	5	30.40	30.35	-5	1,290	-0.39%
2020/03/03	0	0.00	5	30.40	30.00	-5	1,258	-0.40%
2020/03/02	0	0.00	5	29.90	29.60	-5	1,264	-0.40%
2020/02/27	0	0.00	3	29.60	29.15	-3	1,276	-0.24%
2020/02/26	3	30.57	0	0.00	30.35	3	1,272	0.24%
2020/02/25	1	29.00	0	0.00	29.75	1	1,260	0.08%
2020/02/24	0	0.00	2	29.50	29.80	-2	1,247	-0.16%
2020/02/21	29	29.86	5	29.90	29.75	24	1,245	1.93%
2020/02/14	0	0.00	5	31.00	31.00	-5	1,241	-0.40%
2020/02/13	1	30.65	0	0.00	30.80	1	1,228	0.08%
2020/02/12	2	31.65	1	31.50	31.40	1	1,204	0.08%
2020/02/07	0	0.00	2	31.40	31.35	-2	1,088	-0.18%
2020/02/06	0	0.00	5	31.25	30.95	-5	1,051	-0.48%
2020/02/05	54	30.26	0	0.00	30.05	54	920	5.86%
2020/02/04	50	29.30	0	0.00	30.25	50	896	5.58%
2020/02/03	1	28.85	0	0.00	29.20	1	859	0.12%
2020/01/31	5	29.60	8	29.30	30.00	-3	844	-0.36%
2020/01/30	0	0.00	1	29.80	29.00	-1	821	-0.12%
2020/01/20	3	29.67	2	29.98	30.35	1	785	0.13%
2020/01/17	2	29.55	0	0.00	29.30	2	731	0.27%
2020/01/16	2	28.60	5	28.70	28.70	-3	698	-0.43%
2020/01/15	2	28.20	0	0.00	28.35	2	690	0.29%
2020/01/14	0	0.00	1	28.80	28.85	-1	692	-0.14%
2020/01/13	6	29.05	0	0.00	28.80	6	701	0.86%
2020/01/10	4	28.95	0	0.00	28.75	4	688	0.58%
2020/01/08	0	0.00	2	27.55	27.60	-2	664	-0.30%
2020/01/03	5	28.42	0	0.00	28.30	5	672	0.74%
2019/12/31	6	28.90	0	0.00	29.10	6	653	0.92%
2019/12/18	0	0.00	1	30.00	30.15	-1	618	-0.16%
2019/12/17	1	29.40	0	0.00	29.40	1	564	0.18%
2019/12/16	0	0.00	1	29.05	29.20	-1	559	-0.18%
2019/12/13	1	28.70	0	0.00	28.70	1	553	0.18%
2019/11/29	1	28.45	1	28.65	28.45	0	521	0.00%
2019/11/25	5	28.05	10	27.95	27.55	-5	463	-1.08%
2019/11/22	5	27.15	0	0.00	27.50	5	456	1.10%
2019/11/20	0	0.00	1	27.05	27.15	-1	451	-0.22%
2019/11/19	2	26.70	0	0.00	26.75	2	448	0.45%
2019/11/14	1	26.70	0	0.00	26.65	1	448	0.22%
2019/11/13	0	0.00	13	26.20	26.15	-13	442	-2.94%
2019/11/12	0	0.00	1	25.90	25.75	-1	441	-0.23%
2019/11/08	0	0.00	1	25.60	25.65	-1	473	-0.21%
2019/11/04	1	25.40	0	0.00	25.40	1	520	0.19%
2019/10/30	0	0.00	1	25.65	25.70	-1	592	-0.17%
2019/10/29	1	25.25	0	0.00	25.20	1	609	0.16%
2019/10/28	1	24.95	0	0.00	24.85	1	650	0.15%
2019/10/22	0	0.00	3	25.00	24.70	-3	705	-0.43%
2019/10/21	3	24.40	0	0.00	24.40	3	720	0.42%
2019/10/18	3	25.40	0	0.00	25.30	3	757	0.40%
2019/10/15	2	25.20	2	26.00	25.95	0	881	0.00%
2019/10/03	5	25.80	0	0.00	25.85	5	995	0.50%
2019/10/02	0	0.00	1	26.00	26.10	-1	1,003	-0.10%
2019/10/01	0	0.00	1	26.30	26.00	-1	1,015	-0.10%
2019/09/23	0	0.00	1	26.00	26.00	-1	1,075	-0.09%
2019/09/12	0	0.00	1	24.55	24.50	-1	1,096	-0.09%
2019/09/11	3	24.53	0	0.00	24.60	3	1,108	0.27%
2019/09/03	1	23.60	0	0.00	23.55	1	1,293	0.08%
2019/08/29	0	0.00	2	23.25	23.15	-2	1,578	-0.13%
2019/08/21	1	23.60	0	0.00	23.40	1	1,570	0.06%
2019/08/14	0	0.00	1	22.45	22.30	-1	1,525	-0.07%
2019/08/13	1	23.05	0	0.00	23.00	1	1,514	0.07%
2019/08/12	0	0.00	29	23.25	23.25	-29	1,509	-1.92%
2019/08/06	30	23.00	1	23.00	23.05	29	1,486	1.95%
2019/08/02	1	24.00	29	23.90	24.15	-28	1,447	-1.93%
2019/08/01	0	0.00	1	25.65	25.15	-1	1,414	-0.07%
2019/07/30	10	25.90	0	0.00	25.90	10	1,371	0.73%
2019/07/29	0	0.00	5	26.76	26.85	-5	1,326	-0.38%
2019/07/25	11	27.52	0	0.00	27.40	11	1,300	0.85%
2019/07/23	1	28.25	0	0.00	27.70	1	1,277	0.08%
2019/07/22	5	29.35	0	0.00	28.55	5	1,253	0.40%
2019/07/19	29	28.93	1	27.90	28.90	28	1,208	2.32%
2019/07/18	1	27.65	3	28.00	27.65	-2	1,142	-0.18%
2019/07/16	0	0.00	2	28.10	27.80	-2	1,087	-0.18%
2019/07/15	2	26.93	2	27.18	27.30	0	1,072	0.00%
2019/07/08	1	26.80	0	0.00	26.80	1	963	0.10%
2019/07/04	0	0.00	50	27.05	26.85	-50	947	-5.27%
2019/06/25	11	25.90	0	0.00	25.80	11	872	1.26%
2019/06/24	0	0.00	2	26.25	26.10	-2	870	-0.23%
2019/06/21	21	25.79	8	25.98	25.75	13	861	1.51%
2019/06/19	17	26.10	0	0.00	26.55	17	852	2.00%
2019/06/18	10	26.60	24	26.58	26.45	-14	840	-1.67%
2019/06/17	20	25.82	0	0.00	25.50	20	786	2.54%
2019/06/12	4	26.70	2	27.25	27.00	2	736	0.27%
2019/06/11	1	26.90	0	0.00	26.85	1	686	0.15%
2019/06/10	0	0.00	5	27.45	27.35	-5	653	-0.77%
2019/06/06	6	26.83	1	26.30	27.00	5	582	0.86%
2019/06/05	1	25.55	0	0.00	25.90	1	464	0.22%
2019/05/23	0	0.00	20	22.95	22.85	-20	347	-5.76%
2019/05/15	0	0.00	9	22.05	22.25	-9	340	-2.64%
2019/05/07	9	21.20	0	0.00	21.25	9	390	2.30%
2019/04/12	20	22.60	0	0.00	22.80	20	450	4.44%
2019/03/07	0	0.00	1	22.35	22.25	-1	373	-0.27%
2019/03/05	1	21.90	0	0.00	21.95	1	369	0.27%
2019/01/23	0	0.00	1	21.20	21.00	-1	290	-0.34%
2019/01/22	1	20.75	2	19.85	20.70	-1	261	-0.38%
2019/01/15	1	19.15	0	0.00	19.10	1	254	0.39%
2019/01/11	0	0.00	0.3	19.00	19.15	-0.3	274	-0.09%
2019/01/10	1	19.25	0	0.00	19.15	1	277	0.36%
2019/01/09	0	0.00	0.1	19.20	19.20	-0.1	281	-0.03%
2019/01/04	0	0.00	1	18.35	18.50	-1	301	-0.33%
2018/12/22	2	19.08	2	19.60	19.35	0	535	0.00%
2018/12/03	0	0.00	1	19.40	19.50	-1	1,157	-0.09%
2018/11/28	0	0.00	2	19.05	19.00	-2	1,153	-0.17%
2018/11/20	0	0.00	1	19.00	19.00	-1	1,155	-0.09%
2018/11/13	0	0.00	0.1	18.25	18.15	-0.1	1,172	-0.01%
2018/10/23	0	0.00	2	18.60	18.50	-2	1,217	-0.16%
2018/10/17	0.2	19.10	1	19.25	19.10	-0.8	1,201	-0.07%
2018/10/11	3	19.53	0	0.00	19.40	3	1,182	0.25%
2018/10/05	1	22.80	0	0.00	22.50	1	1,139	0.09%
2018/10/03	0	0.00	3	24.33	23.80	-3	1,100	-0.27%
2018/10/02	3	24.55	0	0.00	24.30	3	1,080	0.28%
2018/09/28	0	0.00	2	23.68	23.25	-2	973	-0.21%
2018/09/26	2	24.15	50	24.78	24.05	-48	951	-5.05%
2018/09/25	4	25.35	8	24.79	24.75	-4	913	-0.44%
2018/09/21	15	24.70	5	24.47	24.35	10	817	1.22%
2018/09/19	29	24.83	33	24.33	25.20	-4	799	-0.50%
2018/09/18	5	24.35	13.1	24.50	24.50	-8.1	735	-1.09%
2018/09/13	0	0.00	1	22.00	22.40	-1	622	-0.16%
2018/09/12	58	22.65	4	22.79	22.00	54	624	8.65%
2018/08/24	0	0.00	0.8	21.80	21.90	-0.8	840	-0.10%
2018/08/23	3	21.80	0	0.00	22.20	3	844	0.36%
2018/07/27	0	0.00	1	21.95	21.90	-1	1,182	-0.08%
2018/07/19	0.1	21.75	0	0.00	21.75	0.1	1,902	0.00%
2018/07/16	0	0.00	4	22.55	22.40	-4	2,632	-0.15%
2018/07/09	0	0.00	4	21.65	21.60	-4	3,130	-0.13%
2018/07/06	0	0.00	0.1	21.70	21.80	-0.1	3,216	0.00%
2018/07/03	0	0.00	3	22.35	21.80	-3	3,915	-0.08%
2018/06/27	3.2	23.54	2	23.55	23.55	1.2	4,753	0.03%
2018/06/13	12	23.67	10	24.00	23.10	2	5,007	0.04%
2018/05/22	0.1	23.95	0	0.00	23.95	0.1	4,818	0.00%
2018/05/17	1	24.15	4	24.28	24.05	-3	4,798	-0.06%
2018/05/16	0	0.00	3	24.80	24.60	-3	4,783	-0.06%
2018/05/15	3	25.50	0	0.00	24.70	3	4,773	0.06%
2018/05/14	0	0.00	20	24.50	24.35	-20	4,744	-0.42%
2018/05/11	0.5	24.55	20	24.60	24.65	-19.5	4,736	-0.41%
2018/05/10	0	0.00	1	24.60	24.50	-1	4,690	-0.02%
2018/05/09	4	25.49	0	0.00	24.80	4	4,674	0.09%
2018/05/02	3	25.85	5	25.06	24.30	-2	4,481	-0.04%
2018/04/27	10	26.95	0	0.00	27.30	10	4,245	0.24%
2018/04/26	3	27.12	0	0.00	26.60	3	4,166	0.07%
2018/04/25	2	29.00	1	29.50	29.10	1	3,994	0.03%
2018/04/24	10	28.30	5	28.50	27.55	5	3,885	0.13%
2018/04/23	27	30.06	9	29.77	29.10	18	3,793	0.47%
2018/04/20	17	28.71	5	29.61	29.10	12	3,688	0.33%
2018/04/19	11	27.42	1	26.40	27.50	10	3,280	0.30%
2018/04/18	1	26.40	1.2	26.46	26.40	-0.2	3,153	-0.01%
2018/04/17	0	0.00	1	25.70	25.30	-1	3,110	-0.03%
2018/04/16	12	26.27	12	26.28	26.20	0	3,050	0.00%
2018/04/13	0	0.00	8	25.60	25.20	-8	2,966	-0.27%
2018/04/12	2	26.20	1	26.10	25.90	1	2,973	0.03%
2018/04/11	6	27.08	14	27.29	27.20	-8	2,905	-0.28%
2018/04/10	7	31.09	21	31.48	28.35	-14	2,720	-0.51%
2018/04/09	28	30.43	12	30.58	31.45	16	2,444	0.65%
2018/04/03	13.2	27.81	22	28.31	28.60	-8.8	2,245	-0.39%
2018/04/02	0	0.00	11	26.02	26.00	-11	2,049	-0.54%
2018/03/31	4	26.20	5	26.35	25.85	-1	1,987	-0.05%
2018/03/30	3	26.27	14	26.78	26.15	-11	1,867	-0.59%
2018/03/29	11	24.46	83	24.97	25.40	-72	1,408	-5.11%
2018/03/28	25	23.82	1	23.35	23.10	24	1,224	1.96%
2018/03/27	10	23.20	0	0.00	23.55	10	1,109	0.90%
2018/03/16	10	22.00	0	0.00	22.05	10	968	1.03%
2018/03/13	10	21.40	0	0.00	21.30	10	952	1.05%
2018/03/12	40	21.38	0	0.00	21.45	40	952	4.20%
2018/03/06	0	0.00	3	20.83	20.80	-3	993	-0.30%
2018/02/08	0	0.00	2	20.30	20.15	-2	1,126	-0.18%
2018/02/06	0	0.00	1	20.30	19.90	-1	1,141	-0.09%
2018/02/02	0	0.00	0	21.10	21.10	0	1,243	0.00%
2018/01/23	0	0.00	1	21.40	21.20	-1	1,223	-0.08%
2018/01/16	1	22.40	1	22.95	22.30	0	1,182	0.00%
2018/01/12	2	21.90	0	0.00	21.95	2	1,095	0.18%
2018/01/11	5	22.20	2	22.20	21.85	3	1,082	0.28%
2018/01/09	0	0.00	1	22.55	22.10	-1	1,032	-0.10%
2018/01/08	5	22.16	2	22.18	22.10	3	1,029	0.29%
2018/01/02	0	0.00	1	20.40	20.90	-1	915	-0.11%