華城 (1519)-台中銀-豐原券商分點個股進出

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
817
漲跌
▲20
漲幅
+2.51%
成交量
7,245張
產業
上市電機機械類股▲1.21%
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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/07	0	0.00	1	783.02	817.00	-1	8,445	-0.01%
2024/05/06	0	798.00	1	816.92	797.00	-1	8,544	-0.01%
2024/05/03	9	822.89	8	820.13	818.00	1	8,615	0.01%
2024/05/02	3	813.31	4.1	800.88	802.00	-1.1	8,624	-0.01%
2024/04/30	2	826.50	1	846.00	847.00	1	8,719	0.01%
2024/04/29	0	863.00	0	850.00	853.00	0	8,889	0.00%
2024/04/26	5	877.48	3	858.37	854.00	2	8,899	0.02%
2024/04/25	13	835.04	17.2	843.90	863.00	-4.2	8,868	-0.05%
2024/04/24	9	832.56	6	822.42	854.00	3	8,917	0.03%
2024/04/23	10	817.02	10	820.50	825.00	0	8,918	0.00%
2024/04/22	2.1	908.89	1	927.28	824.00	1.1	8,930	0.01%
2024/04/19	4.1	965.00	4	931.50	915.00	0.1	9,306	0.00%
2024/04/18	9.1	958.46	11	962.00	955.00	-1.9	9,456	-0.02%
2024/04/17	14	885.50	14	926.61	950.00	0	9,597	0.00%
2024/04/16	9	858.06	11	869.44	864.00	-2	9,707	-0.02%
2024/04/15	7.1	907.17	5	880.08	876.00	2	9,834	0.02%
2024/04/12	1	913.32	2	920.10	946.00	-1	9,802	-0.01%
2024/04/11	1	865.00	0	872.31	860.00	1	9,877	0.01%
2024/04/10	1	879.00	2	875.00	857.00	-1	10,154	-0.01%
2024/04/09	1	852.00	1	833.33	853.00	0	10,284	0.00%
2024/04/08	1	785.25	0.1	850.91	776.00	1	10,564	0.01%
2024/04/03	0	0.00	0	803.00	816.00	0	11,029	0.00%
2024/04/02	1	750.00	0	780.00	792.00	1	11,324	0.01%
2024/04/01	0	0.00	11	728.37	740.00	-11	11,455	-0.10%
2024/03/29	11	665.00	0	0.00	683.00	11	11,702	0.09%
2024/03/28	0	666.00	1	701.00	670.00	-1	11,892	-0.01%
2024/03/27	0	755.00	0	0.00	710.00	0	11,970	0.00%
2024/03/25	0	0.00	0	785.00	785.00	0	12,171	0.00%
2024/03/22	0	0.00	1	709.00	714.00	-1	12,314	-0.01%
2024/03/21	0	0.00	0.1	693.18	700.00	-0.1	12,475	0.00%
2024/03/20	0	0.00	2	660.00	676.00	-2	12,743	-0.02%
2024/03/19	0.1	667.57	1	660.00	660.00	-0.9	12,960	-0.01%
2024/03/18	3.1	682.07	6	677.70	694.00	-2.9	13,261	-0.02%
2024/03/15	7.1	662.35	4.1	658.66	665.00	3	13,324	0.02%
2024/03/14	7	602.31	4	625.25	634.00	3	13,287	0.02%
2024/03/13	0	559.00	2.1	576.83	577.00	-2	13,228	-0.02%
2024/03/12	9.1	518.53	6	526.67	525.00	3.1	13,474	0.02%
2024/03/11	2	509.00	0	513.00	514.00	2	13,750	0.01%
2024/03/08	0.1	524.93	0	512.00	502.00	0.1	14,309	0.00%
2024/03/07	1	548.03	0	547.00	541.00	1	14,648	0.01%
2024/03/06	1	557.82	0.1	551.61	555.00	0.9	14,931	0.01%
2024/03/05	0	542.00	4	536.84	549.00	-4	15,117	-0.03%
2024/03/04	0	0.00	2	528.03	528.00	-2	15,173	-0.01%
2024/03/01	2.1	528.54	0	0.00	538.00	2.1	15,309	0.01%
2024/02/29	2	520.00	0	538.00	538.00	2	15,599	0.01%
2024/02/27	0	536.00	1	532.00	528.00	-1	15,849	-0.01%
2024/02/26	1	535.00	0	0.00	538.00	1	15,920	0.01%
2024/02/23	2	537.00	4.1	546.33	560.00	-2.1	15,963	-0.01%
2024/02/22	5	513.59	7	518.43	517.00	-2	15,798	-0.01%
2024/02/21	3	516.67	13.2	513.44	507.00	-10.2	15,728	-0.06%
2024/02/20	7	495.71	6	499.25	502.00	1	15,754	0.01%
2024/02/19	4	511.49	4.1	516.07	502.00	-0.1	15,843	0.00%
2024/02/16	4.2	498.90	4	495.63	503.00	0.2	15,945	0.00%
2024/02/15	4.1	504.86	1.2	510.43	496.00	3	15,911	0.02%
2024/02/05	1	495.95	1	497.00	492.00	0	15,905	0.00%
2024/02/02	4	499.50	0.1	502.00	488.50	3.9	15,787	0.02%
2024/02/01	7	454.71	6.2	461.65	488.00	0.8	15,625	0.01%
2024/01/31	2.1	425.49	4.2	441.01	444.00	-2	15,346	-0.01%
2024/01/30	2.2	406.83	2	410.50	420.00	0.2	15,277	0.00%
2024/01/29	7.1	391.04	6	394.25	395.50	1.1	15,176	0.01%
2024/01/26	9	378.67	6	379.58	380.50	3	15,110	0.02%
2024/01/25	0	382.00	1	387.50	380.50	-1	15,092	-0.01%
2024/01/24	0	0.00	6.1	389.61	392.00	-6.1	15,113	-0.04%
2024/01/23	7.1	384.51	4.6	387.26	385.00	2.5	15,081	0.02%
2024/01/22	4.1	359.40	11	364.14	371.00	-6.9	14,889	-0.05%
2024/01/19	0	0.00	1	356.00	354.50	-1	14,857	-0.01%
2024/01/18	1	365.50	1	360.00	360.00	0	14,806	0.00%
2024/01/17	3	372.17	3	367.83	367.00	0	14,731	0.00%
2024/01/16	14	370.46	4	371.38	371.00	10	14,678	0.07%
2024/01/15	8.5	383.12	6	379.96	376.50	2.5	14,597	0.02%
2024/01/12	1	364.50	15.1	362.89	370.00	-14.1	14,128	-0.10%
2024/01/11	15.1	355.55	1	352.00	352.50	14.1	13,859	0.10%
2024/01/10	4	361.88	2	359.00	367.00	2	13,575	0.01%
2024/01/09	0	358.00	8	355.44	362.00	-8	13,419	-0.06%
2024/01/08	5	338.70	11	341.91	343.50	-6	13,166	-0.05%
2024/01/05	2	329.25	3	332.00	334.00	-1	13,086	-0.01%
2024/01/04	18	336.49	8	338.88	331.50	10	13,130	0.08%
2024/01/03	9	339.61	9	339.56	339.50	0	12,941	0.00%
2024/01/02	5	333.30	8	338.50	342.00	-3	12,972	-0.02%
2023/12/29	20.1	329.75	11	322.18	327.00	9.1	12,959	0.07%
2023/12/28	2	332.75	5.1	341.88	348.00	-3.1	12,540	-0.02%
2023/12/27	0.1	319.30	2	318.75	316.50	-2	12,407	-0.02%
2023/12/26	5	327.26	5	318.60	315.00	0	12,443	0.00%
2023/12/25	4	334.13	7	332.36	333.50	-3	12,426	-0.02%
2023/12/22	1	325.50	3	319.50	321.00	-2	12,567	-0.02%
2023/12/21	6	320.42	0	321.53	318.50	6	12,690	0.05%
2023/12/20	2	334.75	3	332.17	329.00	-1	12,710	-0.01%
2023/12/19	7	336.49	6	332.33	332.50	1	12,698	0.01%
2023/12/18	2	342.04	3	341.99	340.00	-1	12,706	-0.01%
2023/12/15	7	358.57	6	360.75	347.50	1	12,695	0.01%
2023/12/14	1	356.00	3	354.00	355.00	-2	12,522	-0.02%
2023/12/13	4	363.51	5	359.62	355.50	-1	12,405	-0.01%
2023/12/12	4	346.92	5	351.19	356.00	-1	12,247	-0.01%
2023/12/11	9	346.67	6	333.94	339.00	3	12,126	0.02%
2023/12/08	5	365.20	8	361.13	367.00	-3	11,943	-0.03%
2023/12/07	4	359.25	6.5	364.07	360.50	-2.5	11,751	-0.02%
2023/12/06	12	343.83	6	343.58	345.00	6	11,318	0.05%
2023/12/05	21	317.43	24.2	323.35	340.00	-3.2	10,842	-0.03%
2023/12/04	1	310.50	16	306.62	309.50	-15	10,334	-0.15%
2023/12/01	4	292.00	7.2	291.28	285.00	-3.2	10,050	-0.03%
2023/11/30	1	280.50	7.1	279.57	280.00	-6.1	9,890	-0.06%
2023/11/29	1	270.52	1	274.50	274.50	0	9,933	0.00%
2023/11/28	0	0.00	1	267.01	275.50	-1	10,156	-0.01%
2023/11/27	8	273.56	7	273.78	266.50	1	10,131	0.01%
2023/11/24	4	270.63	17.2	268.26	275.00	-13.2	9,994	-0.13%
2023/11/23	1	260.50	0	0.00	252.50	1	9,949	0.01%
2023/11/22	6.1	257.00	0	0.00	256.00	6.1	10,050	0.06%
2023/11/21	2	262.01	1	263.00	262.00	1	10,180	0.01%
2023/11/20	12	272.29	2	268.00	263.50	10	10,417	0.10%
2023/11/17	14	281.46	23	275.17	273.00	-9	10,720	-0.08%
2023/11/16	5.2	274.74	9.6	274.54	280.00	-4.4	10,852	-0.04%
2023/11/15	5	274.87	14.5	276.53	275.50	-9.4	10,892	-0.09%
2023/11/14	1	249.00	4	255.88	258.50	-3	10,845	-0.03%
2023/11/13	10	244.35	9	246.94	247.50	1	10,839	0.01%
2023/11/10	1.2	236.94	3	236.67	237.50	-1.8	10,923	-0.02%
2023/11/09	4	237.86	3	237.33	234.50	1	10,959	0.01%
2023/11/08	11	242.73	2	241.50	242.00	9	10,935	0.08%
2023/11/07	6	247.70	1	249.99	242.00	5	10,964	0.05%
2023/11/06	4	239.00	4.1	239.02	241.00	-0.1	10,911	0.00%
2023/11/03	1.1	227.92	6	229.66	225.00	-5	10,967	-0.05%
2023/11/02	7	229.07	6	224.33	224.50	1	10,967	0.01%
2023/11/01	5.5	217.32	0	0.00	224.00	5.5	10,955	0.05%
2023/10/31	5.1	229.63	4	225.25	224.00	1.1	10,889	0.01%
2023/10/30	2	250.00	4.1	247.12	244.00	-2.1	10,858	-0.02%
2023/10/27	6.1	252.97	4	251.50	251.00	2.1	11,053	0.02%
2023/10/26	7	261.29	4	261.50	262.00	3	10,964	0.03%
2023/10/25	5	264.30	0	0.00	260.50	5	10,877	0.05%
2023/10/24	9	270.56	3	264.17	264.50	6	10,767	0.06%
2023/10/23	5	273.60	11	277.36	276.00	-6	10,637	-0.06%
2023/10/20	1.1	261.71	1	263.00	263.00	0.1	10,519	0.00%
2023/10/19	1	266.00	0	0.00	260.50	1	10,436	0.01%
2023/10/18	4.1	271.58	1	280.50	270.00	3.1	10,358	0.03%
2023/10/17	6.1	284.37	4	284.75	282.00	2.1	10,301	0.02%
2023/10/16	3	283.67	3	284.33	286.50	0	10,209	0.00%
2023/10/13	3	283.17	4	282.13	279.00	-1	10,184	-0.01%
2023/10/12	4	282.61	1	276.00	282.00	3	10,510	0.03%
2023/10/11	9	301.17	8	297.38	291.50	1	10,446	0.01%
2023/10/06	4	290.88	20.5	291.24	300.50	-16.5	10,317	-0.16%
2023/10/05	8	283.06	27	284.94	287.00	-19	10,182	-0.19%
2023/10/04	3	266.17	4	269.50	271.50	-1	9,949	-0.01%
2023/10/03	14	262.78	15	261.00	264.50	-1	9,877	-0.01%
2023/10/02	2	268.98	0	0.00	261.00	2	9,718	0.02%
2023/09/28	6	260.92	8	263.19	271.00	-2	9,563	-0.02%
2023/09/27	10	258.50	12	261.17	265.00	-2	9,350	-0.02%
2023/09/26	4	252.75	3.1	250.68	251.50	0.9	9,032	0.01%
2023/09/25	1	235.00	2	237.50	237.00	-1	8,848	-0.01%
2023/09/22	1.1	246.09	1	237.50	236.00	0.1	8,783	0.00%
2023/09/21	6	246.08	2	247.25	244.50	4	8,758	0.05%
2023/09/20	1.4	247.43	2	242.50	248.00	-0.6	8,738	-0.01%
2023/09/19	8	246.13	1	247.00	237.50	7	8,858	0.08%
2023/09/18	9	249.83	0	249.60	246.50	9	8,894	0.10%
2023/09/15	2	258.00	0	260.00	257.50	2	8,950	0.02%
2023/09/14	7.1	255.95	1	263.00	258.00	6.1	9,015	0.07%
2023/09/13	12	270.70	0	270.00	266.00	12	9,182	0.13%
2023/09/12	2	274.50	1	271.07	283.00	1	9,729	0.01%
2023/09/11	4	288.74	3	287.64	277.50	1	9,959	0.01%
2023/09/08	1	293.00	0	295.00	293.00	1	10,021	0.01%
2023/09/07	0	0.00	1	289.00	290.50	-1	10,082	-0.01%
2023/09/06	5	291.50	2	292.50	290.00	3	10,299	0.03%
2023/09/05	4	291.11	0	0.00	289.00	4	10,371	0.04%
2023/09/04	1.3	301.04	3	305.67	300.00	-1.7	10,417	-0.02%
2023/09/01	8.1	304.06	3	308.32	292.50	5.1	10,454	0.05%
2023/08/31	2	295.75	0	298.00	299.50	2	10,427	0.02%
2023/08/30	1	286.14	1	286.18	293.00	0	11,197	0.00%
2023/08/29	2	279.15	6	288.00	289.00	-4	11,426	-0.03%
2023/08/28	0	274.69	0	274.00	275.00	0	11,457	0.00%
2023/08/25	4.1	284.00	4	288.24	286.50	0	11,690	0.00%
2023/08/24	2	280.66	7	289.71	280.50	-5	11,751	-0.04%
2023/08/23	18	277.53	9	276.94	276.50	9	11,892	0.08%
2023/08/22	18	262.36	18	268.78	276.50	0	11,782	0.00%
2023/08/21	2	237.50	6	246.51	251.50	-4	11,843	-0.03%
2023/08/18	1	230.00	0	0.00	229.00	1	11,991	0.01%
2023/08/17	5	228.39	13.1	230.64	236.00	-8	12,409	-0.06%
2023/08/16	5	216.40	2.8	215.60	220.50	2.2	12,760	0.02%
2023/08/15	0	0.00	5	205.00	211.50	-5	13,520	-0.04%
2023/08/14	4	201.00	1	205.50	192.50	3	13,995	0.02%
2023/08/11	3	210.00	13	214.46	211.50	-10	14,177	-0.07%
2023/08/10	16	207.03	3	217.96	208.50	13	14,810	0.09%
2023/08/09	0	0.00	9	220.50	224.00	-9	15,071	-0.06%
2023/08/08	2.1	213.79	2	212.01	215.00	0	15,351	0.00%
2023/08/07	5.2	208.79	1	216.50	210.00	4.2	15,491	0.03%
2023/08/04	6.4	214.54	5	213.50	213.00	1.4	15,662	0.01%
2023/08/02	11.2	211.14	7	209.79	204.50	4.2	16,601	0.02%
2023/08/01	10.3	219.60	7	230.07	215.50	3.3	16,927	0.02%
2023/07/28	4	229.38	10	230.00	229.00	-6	17,038	-0.04%
2023/07/27	1	212.50	6	221.00	225.00	-5	17,452	-0.03%
2023/07/26	1	211.00	3	214.00	212.00	-2	17,983	-0.01%
2023/07/25	2	202.75	0	0.00	206.00	2	18,129	0.01%
2023/07/24	2	210.50	0	0.00	202.50	2	18,317	0.01%
2023/07/21	4	214.50	1	215.00	216.00	3	18,531	0.02%
2023/07/19	0	0.00	3	194.67	194.50	-3	19,270	-0.02%
2023/07/18	0	0.00	2	208.50	205.00	-2	19,478	-0.01%
2023/07/17	15	217.57	11	218.08	217.50	4	19,696	0.02%
2023/07/14	0	0.00	1	199.02	200.00	-1	19,571	-0.01%
2023/07/13	2	183.00	1	180.01	182.00	1	19,921	0.00%
2023/07/12	1	180.50	3	173.17	179.50	-2	20,297	-0.01%
2023/07/11	1	166.50	3	166.83	166.00	-2	20,490	-0.01%
2023/07/10	0	152.00	9	158.28	160.50	-9	21,069	-0.04%
2023/07/07	0	0.00	2	149.00	149.50	-2	21,127	-0.01%
2023/07/06	0	0.00	1	148.50	149.50	-1	21,463	0.00%
2023/07/05	0	0.00	1	148.00	146.00	-1	21,794	0.00%
2023/07/04	0	0.00	1	150.00	149.00	-1	22,408	0.00%
2023/07/03	0	0.00	0	148.00	149.00	0	22,625	0.00%
2023/06/30	2	148.00	1	147.50	147.50	1	22,645	0.00%
2023/06/29	0	0.00	1	152.00	153.50	-1	22,638	0.00%
2023/06/28	9	153.39	1	157.49	150.50	8	22,599	0.04%
2023/06/27	9	160.00	4	163.38	154.00	5	22,552	0.02%
2023/06/26	14	163.64	12	163.50	162.50	2	22,389	0.01%
2023/06/21	0	163.50	5	164.50	163.50	-5	22,342	-0.02%
2023/06/20	5	160.90	1	164.50	162.00	4	22,277	0.02%
2023/06/19	6.1	164.30	3.1	163.31	161.00	3	22,196	0.01%
2023/06/16	10.1	165.41	17.1	166.57	165.50	-7	22,158	-0.03%
2023/06/15	18	153.17	18.1	152.58	157.00	-0.1	21,752	0.00%
2023/06/14	6	148.17	2	147.00	146.00	4	21,479	0.02%
2023/06/13	1	150.00	1	147.00	146.50	0	21,487	0.00%
2023/06/12	9	146.17	4	146.75	147.50	5	21,458	0.02%
2023/06/09	2	152.00	4	152.63	153.50	-2	21,336	-0.01%
2023/06/08	3	153.50	4	156.75	151.50	-1	21,375	0.00%
2023/06/07	8	153.69	0	0.00	155.00	8	21,519	0.04%
2023/06/06	4.1	153.49	1.4	152.36	153.00	2.7	21,748	0.01%
2023/06/05	9	161.72	5	160.30	156.00	4	22,003	0.02%
2023/06/02	4	154.13	12	154.00	158.00	-8	21,575	-0.04%
2023/06/01	8	145.69	5	144.90	144.00	3	21,395	0.01%
2023/05/31	5	142.80	3	141.67	145.00	2	21,260	0.01%
2023/05/30	4	141.25	1	139.00	141.00	3	20,917	0.01%
2023/05/29	5.5	141.62	5	143.40	141.00	0.5	20,759	0.00%
2023/05/26	8	141.00	2	138.50	135.50	6	20,465	0.03%
2023/05/25	0	0.00	3	141.33	141.00	-3	20,375	-0.01%
2023/05/24	3	136.67	3	136.19	139.00	0	20,944	0.00%
2023/05/23	8	129.81	8	131.75	137.00	0	21,081	0.00%
2023/05/22	4	127.88	6.2	126.32	128.50	-2.2	20,821	-0.01%
2023/05/19	11	121.27	12	122.04	123.50	-1	20,484	0.00%
2023/05/18	2	112.50	14	114.14	117.50	-12	19,659	-0.06%
2023/05/17	3	109.33	3	108.67	107.00	0	19,385	0.00%
2023/05/16	4	107.51	7	108.57	109.50	-3	19,125	-0.02%
2023/05/15	5	105.50	6	106.58	105.00	-1	18,444	-0.01%
2023/05/12	13	96.64	7	97.60	101.50	6	18,028	0.03%
2023/05/11	13	96.64	7	97.60	95.40	6	17,657	0.03%
2023/05/10	14	99.10	4	99.50	98.90	10	17,423	0.06%
2023/05/09	35	108.99	6	103.67	103.00	29	17,153	0.17%
2023/05/08	3	106.00	11	104.68	109.00	-8	16,130	-0.05%
2023/05/05	1	99.10	3	99.07	99.10	-2	15,714	-0.01%
2023/05/04	0	0.00	4.3	99.07	99.30	-4.3	15,651	-0.03%
2023/05/03	5	98.34	1	100.00	97.40	4	15,618	0.03%
2023/05/02	6.3	100.52	8.2	100.13	103.50	-1.9	15,474	-0.01%
2023/04/28	0	0.00	5	94.28	94.90	-5	15,106	-0.03%
2023/04/27	7	89.76	3.2	91.17	92.60	3.9	15,100	0.03%
2023/04/26	0	0.00	17	92.64	92.30	-17	14,970	-0.11%
2023/04/25	14.2	95.21	1	93.20	93.70	13.2	14,800	0.09%
2023/04/24	4	99.33	5.1	97.71	98.80	-1.1	14,460	-0.01%
2023/04/21	6	96.67	6	94.77	95.40	0	14,258	0.00%
2023/04/20	5.1	98.87	4	98.10	97.10	1.1	14,161	0.01%
2023/04/19	7	98.77	13	100.75	99.00	-6	14,099	-0.04%
2023/04/18	4.1	99.65	13.3	100.68	97.90	-9.3	14,320	-0.06%
2023/04/17	10.2	97.91	11	97.50	97.10	-0.8	14,921	-0.01%
2023/04/14	5.1	96.67	27	96.10	94.70	-21.9	15,018	-0.15%
2023/04/13	20	98.18	3	97.53	95.00	17	15,106	0.11%
2023/04/12	2	95.45	0	0.00	96.80	2	14,531	0.01%
2023/04/11	2	84.65	8.1	87.32	88.00	-6.1	14,422	-0.04%
2023/04/10	6.1	81.25	5	81.02	80.00	1.1	14,136	0.01%
2023/04/07	3	79.20	13	79.00	78.90	-10	13,888	-0.07%
2023/04/06	3	71.37	9	72.84	73.40	-6	13,320	-0.05%
2023/03/30	1	69.20	3	69.33	70.10	-2	13,147	-0.02%
2023/03/29	4	69.53	1	69.20	69.50	3	13,175	0.02%
2023/03/28	2	68.80	0	0.00	69.00	2	13,250	0.02%
2023/03/27	7	71.39	10	70.88	69.20	-3	13,199	-0.02%
2023/03/24	2	70.50	5	71.38	71.60	-3	13,146	-0.02%
2023/03/22	7	71.10	2	72.80	70.30	5	13,179	0.04%
2023/03/21	7	71.86	7	72.46	71.20	0	13,105	0.00%
2023/03/20	8	68.39	3	70.43	72.00	5	12,850	0.04%
2023/03/17	1.3	66.70	0	0.00	66.70	1.3	12,670	0.01%
2023/03/16	9	66.88	7	66.51	66.20	2	12,877	0.02%
2023/03/15	6.3	67.98	1	69.00	67.40	5.3	13,338	0.04%
2023/03/14	2	67.90	2	67.65	66.80	0	13,476	0.00%
2023/03/13	8	67.06	1.5	67.47	67.00	6.5	13,395	0.05%
2023/03/10	21	70.53	3	69.83	70.00	18	13,319	0.14%
2023/03/09	3	73.97	8	74.15	75.50	-5	13,009	-0.04%
2023/03/08	11	72.45	18	72.63	72.70	-7	12,513	-0.06%
2023/03/07	8	70.40	9.1	69.66	68.90	-1.1	12,001	-0.01%
2023/03/06	25.1	65.94	7	65.49	65.60	18.1	11,557	0.16%
2023/03/03	13	63.85	6	63.52	63.00	7	11,394	0.06%
2023/03/02	3	64.07	3	63.37	63.00	0	11,292	0.00%
2023/03/01	4	63.15	1	63.50	63.50	3	11,251	0.03%
2023/02/24	2	63.80	6	62.98	63.00	-4	11,218	-0.04%
2023/02/23	12	63.83	7	64.19	64.30	5	11,108	0.05%
2023/02/22	18	65.18	11	65.75	64.80	7	10,890	0.06%
2023/02/21	5	61.50	152	63.65	64.50	-147	9,936	-1.48%	大賣/鉅額交易
2023/02/20	3.2	58.78	248	58.50	58.70	-244.8	9,340	-2.62%	大賣/鉅額交易
2023/02/17	7	56.76	6	57.23	57.80	1	8,918	0.01%
2023/02/16	1	56.60	2	56.45	56.00	-1	8,693	-0.01%
2023/02/15	17	56.31	22	56.00	55.50	-5	8,537	-0.06%
2023/02/14	1	52.80	0	0.00	53.50	1	8,236	0.01%
2023/02/13	191	53.04	1.5	53.00	53.10	189.5	8,187	2.31%	大買/鉅額交易
2023/02/10	8.5	54.85	0	0.00	54.50	8.5	8,088	0.11%
2023/02/09	4	56.23	21	55.71	55.50	-17	8,006	-0.21%
2023/02/08	2	55.05	6	55.30	54.70	-4	7,887	-0.05%
2023/02/07	0	0.00	2	55.40	55.10	-2	7,838	-0.03%
2023/02/06	6	54.70	0	0.00	54.90	6	7,803	0.08%
2023/02/03	2.2	54.78	0	0.00	54.50	2.2	7,776	0.03%
2023/02/02	3	57.07	3	55.77	56.00	0	7,691	0.00%
2023/02/01	11	57.70	1	55.70	56.40	10	7,549	0.13%
2023/01/31	190	55.98	187	56.41	56.50	3	7,360	0.04%	大買/大賣/
2023/01/30	4.2	54.00	5	54.18	54.40	-0.8	7,096	-0.01%
2023/01/17	7	52.13	4	52.40	52.30	3	6,920	0.04%
2023/01/16	1.2	50.88	1	50.80	50.70	0.2	6,779	0.00%
2023/01/12	0.2	51.00	2	51.80	51.00	-1.8	6,740	-0.03%
2023/01/11	4	53.08	4	52.20	52.20	0	6,691	0.00%
2023/01/10	0	0.00	1	52.60	52.40	-1	6,550	-0.02%
2023/01/09	3	52.07	2	51.80	52.40	1	6,462	0.02%
2023/01/06	6.2	53.44	2	53.20	52.10	4.2	6,331	0.07%
2023/01/05	42	58.60	70	57.76	56.90	-28	5,863	-0.48%
2023/01/04	5	53.96	126	55.83	57.60	-121	4,884	-2.48%	大賣/鉅額交易
2023/01/03	1.2	50.07	9	52.36	52.40	-7.8	4,383	-0.18%
2022/12/30	4	48.70	4	48.80	48.30	0	3,991	0.00%
2022/12/27	12	49.24	9	49.43	49.10	3	4,007	0.07%
2022/12/26	4	48.58	4	49.05	49.50	0	3,948	0.00%
2022/12/23	0	0.00	1	48.30	48.90	-1	3,954	-0.03%
2022/12/21	2	48.75	2	48.08	48.05	0	4,105	0.00%
2022/12/20	0	0.00	3	49.20	47.35	-3	4,102	-0.07%
2022/12/15	17	49.05	0	0.00	48.90	17	4,340	0.39%
2022/12/14	1	48.90	5	49.05	49.25	-4	4,679	-0.09%
2022/12/13	5	47.80	0	0.00	48.45	5	4,798	0.10%
2022/12/12	1	48.65	0	0.00	48.35	1	4,889	0.02%
2022/12/09	0	0.00	7	48.64	48.80	-7	4,865	-0.14%
2022/12/08	8	50.45	4	49.68	49.60	4	4,771	0.08%
2022/12/07	29	49.37	30	49.29	49.65	-1	4,481	-0.02%
2022/12/06	4	47.06	28	48.54	48.70	-24	3,873	-0.62%
2022/12/05	4	44.16	25	43.83	44.30	-21	3,623	-0.58%
2022/12/02	16	43.09	28	43.89	42.70	-12	3,578	-0.34%
2022/12/01	0	0.00	9	42.09	41.80	-9	3,472	-0.26%
2022/11/28	0	0.00	1	41.40	41.35	-1	3,655	-0.03%
2022/11/25	1	41.40	6	41.92	40.70	-5	3,661	-0.14%
2022/11/23	3	40.45	3	39.95	39.95	0	3,712	0.00%
2022/11/22	2	41.15	5	41.00	41.20	-3	3,684	-0.08%
2022/11/21	3	40.62	3	39.93	40.50	0	3,607	0.00%
2022/11/14	2	37.85	0	0.00	38.10	2	3,590	0.06%
2022/11/11	2	37.20	2	36.90	36.90	0	3,643	0.00%
2022/11/10	4	38.63	1	39.10	37.75	3	3,711	0.08%
2022/11/09	1	38.80	4	38.68	39.05	-3	3,727	-0.08%
2022/11/08	3	39.00	3	38.60	38.60	0	3,726	0.00%
2022/11/03	0	0.00	1	38.80	38.60	-1	3,813	-0.03%
2022/11/02	1	38.30	0	0.00	38.50	1	3,806	0.03%
2022/10/28	6	36.60	0	0.00	36.20	6	3,790	0.16%
2022/10/20	1	39.00	0	0.00	39.00	1	3,746	0.03%
2022/10/19	2	40.90	2	40.65	40.65	0	3,718	0.00%
2022/10/18	11	41.00	1	41.30	41.00	10	3,724	0.27%
2022/10/17	2	41.13	1	41.40	41.50	1	3,704	0.03%
2022/10/14	1	43.00	1	43.30	42.90	0	3,650	0.00%
2022/10/13	1	43.20	1	42.35	41.70	0	3,584	0.00%
2022/10/12	1	43.15	7	43.16	43.45	-6	3,536	-0.17%
2022/10/06	4	42.70	4	42.30	42.30	0	3,426	0.00%
2022/10/05	0	0.00	1	43.35	43.20	-1	3,386	-0.03%
2022/10/04	1	41.75	7	41.89	41.90	-6	3,296	-0.18%
2022/10/03	9	40.71	5	40.09	40.05	4	3,240	0.12%
2022/09/30	5	40.62	2	40.90	41.60	3	3,204	0.09%
2022/09/29	4	41.79	4	41.98	41.70	0	3,138	0.00%
2022/09/28	7	41.83	6	41.41	40.45	1	3,009	0.03%
2022/09/27	2	40.10	2	40.60	42.00	0	2,891	0.00%
2022/09/26	6	42.98	0	0.00	40.30	6	2,822	0.21%
2022/09/23	16	44.66	14	44.82	44.20	2	2,741	0.07%
2022/09/22	20	44.15	22	44.49	44.90	-2	2,634	-0.08%
2022/09/21	15	44.86	11	44.44	44.00	4	2,393	0.17%
2022/09/20	15	42.85	33	43.28	43.50	-18	1,968	-0.91%
2022/09/19	9	41.62	9	42.03	40.40	0	1,755	0.00%
2022/09/16	2	40.40	1	39.40	39.15	1	1,629	0.06%
2022/09/15	10	39.55	0	0.00	39.75	10	1,578	0.63%
2022/09/14	1	39.70	0	0.00	39.35	1	1,569	0.06%
2022/09/13	7	40.06	8	39.83	40.05	-1	1,564	-0.06%
2022/09/08	3	40.87	2	40.08	40.25	1	1,554	0.06%
2022/09/06	12	40.15	0	0.00	39.45	12	1,604	0.75%
2022/09/05	1	41.20	1	41.80	41.20	0	1,577	0.00%
2022/09/02	4	41.63	20	42.25	42.00	-16	1,529	-1.05%
2022/09/01	4	39.90	4	39.55	39.55	0	1,390	0.00%
2022/08/31	3	41.25	3	41.17	40.70	0	1,364	0.00%
2022/08/26	1	39.15	1	39.10	39.10	0	1,238	0.00%
2022/08/25	4	39.41	4	39.20	39.20	0	1,232	0.00%
2022/08/24	0	0.00	5	39.55	39.45	-5	1,220	-0.41%
2022/08/23	5	38.55	3	38.35	38.35	2	1,184	0.17%
2022/08/19	3	39.40	0	0.00	38.70	3	1,157	0.26%
2022/08/17	1	40.10	7	40.06	39.00	-6	1,067	-0.56%
2022/08/16	0	0.00	1	38.05	38.70	-1	970	-0.10%
2022/08/15	1	36.55	0	0.00	36.95	1	924	0.11%
2022/08/12	2	36.15	2	36.15	36.15	0	921	0.00%
2022/08/11	6	36.43	5	36.30	36.30	1	924	0.11%
2022/08/10	0	0.00	5	38.20	38.10	-5	879	-0.57%
2022/07/29	2	37.05	2	37.10	37.10	0	846	0.00%
2022/07/28	0	0.00	3	37.65	37.75	-3	844	-0.36%
2022/07/26	0	0.00	1	36.50	36.50	-1	834	-0.12%
2022/07/05	0	0.00	1	35.55	35.00	-1	940	-0.11%
2022/07/04	1	34.00	1	34.20	34.00	0	980	0.00%
2022/07/01	1	34.35	0	0.00	33.80	1	1,032	0.10%
2022/06/30	0	0.00	1	35.50	35.65	-1	1,134	-0.09%
2022/06/27	3	35.25	3	35.50	35.50	0	1,179	0.00%
2022/06/24	0	0.00	1	35.65	35.60	-1	1,177	-0.08%
2022/06/16	3	34.90	3	34.45	34.20	0	1,273	0.00%
2022/06/15	4	35.65	3	37.65	35.00	1	1,273	0.08%
2022/06/08	0	0.00	2	36.15	36.10	-2	1,482	-0.13%
2022/06/07	20	35.88	0	0.00	36.10	20	1,490	1.34%
2022/06/01	10	36.40	0	0.00	36.10	10	1,511	0.66%
2022/05/24	0	0.00	1	34.70	34.55	-1	1,540	-0.06%
2022/05/13	10	34.50	0	0.00	34.50	10	1,557	0.64%
2022/05/12	2	33.70	0	0.00	33.70	2	1,560	0.13%
2022/05/10	10	35.00	0	0.00	35.70	10	1,557	0.64%
2022/05/09	13	35.40	0	0.00	35.40	13	1,556	0.84%
2022/05/05	1	38.30	3	38.40	38.40	-2	1,555	-0.13%
2022/05/04	2	38.05	0	0.00	38.00	2	1,553	0.13%
2022/04/29	6	38.38	3	38.30	38.30	3	1,573	0.19%
2022/04/27	5	39.00	0	0.00	39.20	5	1,579	0.32%
2022/04/21	3	40.83	3	40.35	40.35	0	1,807	0.00%
2022/04/20	22	41.22	2	41.11	41.10	20	2,108	0.95%
2022/04/15	0	0.00	1	43.11	42.55	-1	2,467	-0.04%
2022/04/14	0	0.00	1	42.50	43.00	-1	2,444	-0.04%
2022/04/13	0.1	42.30	2	42.35	42.15	-1.9	2,427	-0.08%
2022/04/12	3	42.17	0	0.00	42.15	3	2,426	0.12%
2022/04/11	5	43.70	0	0.00	43.50	5	2,394	0.21%
2022/04/08	1	43.35	23	44.28	44.20	-22	2,363	-0.93%
2022/04/07	4	43.88	0	0.00	42.30	4	2,310	0.17%
2022/04/06	2	44.00	5	43.78	44.60	-3	2,254	-0.13%
2022/04/01	1	42.15	5	41.84	42.00	-4	2,133	-0.19%
2022/03/29	1	40.95	1	41.55	41.60	0	2,049	0.00%
2022/03/25	1	40.75	0	0.00	40.45	1	2,029	0.05%
2022/03/23	3.5	41.49	5	41.19	41.15	-1.6	2,013	-0.08%
2022/03/22	0.1	41.85	0	0.00	41.85	0.1	2,001	0.01%
2022/03/21	1.2	42.23	1	41.80	41.60	0.2	1,999	0.01%
2022/03/18	5	41.29	0	0.00	40.90	5	1,933	0.26%
2022/03/17	3	41.02	2	41.30	41.30	1	1,927	0.05%
2022/03/16	11	41.44	12	42.21	41.30	-1	1,887	-0.05%
2022/03/14	1	42.00	0.3	41.50	42.05	0.7	1,743	0.04%
2022/03/10	0	0.00	1	38.20	38.65	-1	1,637	-0.06%
2022/03/09	0	0.00	1	37.80	37.85	-1	1,632	-0.06%
2022/02/25	5	36.50	0	0.00	36.75	5	1,626	0.31%
2022/02/23	0.2	37.65	0	0.00	37.40	0.2	1,615	0.01%
2022/02/22	1	37.35	1	37.20	37.60	0	1,614	0.00%
2022/02/21	0	0.00	2	38.18	38.20	-2	1,607	-0.12%
2022/02/16	1	38.35	0	0.00	38.90	1	1,616	0.06%
2022/02/15	1	38.15	1	38.00	38.00	0	1,617	0.00%
2022/02/14	1	38.45	1	38.75	38.50	0	1,609	0.00%
2022/02/10	2	39.05	3	39.57	39.55	-1	1,605	-0.06%
2022/02/09	2	39.28	3	39.40	39.50	-1	1,601	-0.06%
2022/02/07	1	38.00	0	0.00	38.00	1	1,580	0.06%
2022/01/25	1	37.35	0	0.00	37.35	1	1,569	0.06%
2022/01/24	1	37.90	1	37.30	37.75	0	1,571	0.00%
2022/01/21	1	39.10	0	0.00	39.05	1	1,548	0.06%
2022/01/19	1	39.55	0	0.00	40.20	1	1,525	0.07%
2022/01/18	2	41.30	2.2	41.41	40.20	-0.2	1,507	-0.01%
2022/01/17	0.2	39.20	0	0.00	40.25	0.2	1,338	0.01%
2022/01/14	2.2	40.48	3	40.22	39.80	-0.8	1,299	-0.06%
2022/01/13	4	42.70	1	42.75	42.70	3	1,204	0.25%
2022/01/12	6	43.18	19.6	43.38	43.55	-13.6	888	-1.53%
2022/01/11	0	0.00	1	39.60	39.60	-1	556	-0.18%
2022/01/07	0.5	36.30	0	0.00	36.15	0.5	461	0.11%
2021/12/29	0.4	37.00	0	0.00	37.05	0.4	480	0.08%
2021/12/27	0	0.00	1	37.05	37.10	-1	499	-0.20%
2021/12/24	0.3	36.75	0	0.00	36.35	0.3	552	0.05%
2021/12/23	0	36.70	0	0.00	36.70	0	564	0.01%
2021/12/21	0	0.00	2	36.85	36.70	-2	584	-0.34%
2021/12/20	0	0.00	6	37.07	36.80	-6	583	-1.03%
2021/12/16	0	0.00	2	36.95	36.75	-2	567	-0.35%
2021/12/10	2	34.70	0	0.00	34.90	2	590	0.34%
2021/12/08	0	0.00	8	34.90	34.85	-8	595	-1.34%
2021/12/03	9	35.00	0	0.00	35.00	9	600	1.50%
2021/11/23	2	36.00	0	0.00	36.00	2	579	0.35%
2021/11/22	0	0.00	1	36.35	36.35	-1	583	-0.17%
2021/11/19	0.3	36.20	2	35.85	35.80	-1.8	591	-0.30%
2021/11/18	11	36.02	0	0.00	36.20	11	603	1.82%
2021/11/17	2	35.55	1	36.10	36.35	1	613	0.16%
2021/11/16	7	36.02	0	0.00	35.70	7	621	1.13%
2021/11/12	1	37.25	0	0.00	36.70	1	631	0.16%
2021/11/11	0.2	37.25	0	0.00	37.45	0.2	632	0.02%
2021/11/09	1	37.60	0	0.00	37.50	1	649	0.15%
2021/11/05	0	0.00	1	37.10	37.10	-1	659	-0.15%
2021/11/02	5	38.25	5	36.80	36.80	0	683	0.00%
2021/11/01	6	37.57	6	37.95	38.00	0	681	0.00%
2021/10/29	1	37.20	0	0.00	36.70	1	673	0.15%
2021/10/20	1	35.90	0	0.00	35.90	1	758	0.13%
2021/10/19	0	0.00	6	35.31	35.80	-6	785	-0.76%
2021/10/18	5	35.60	5	35.20	35.20	0	795	0.00%
2021/10/06	10	37.00	0	0.00	37.00	10	1,004	1.00%
2021/10/01	11	39.84	12	38.50	38.10	-1	996	-0.10%
2021/09/29	0	0.00	1	39.05	39.15	-1	939	-0.11%
2021/09/13	1	36.95	0	0.00	36.95	1	935	0.11%
2021/09/10	1	36.15	0	0.00	36.45	1	943	0.11%
2021/09/06	0.4	37.25	0	0.00	36.70	0.4	957	0.04%
2021/09/02	0	0.00	0.4	38.00	37.70	-0.4	967	-0.04%
2021/09/01	1	38.45	1	38.70	38.60	0	972	0.00%
2021/08/31	6	38.00	0	0.00	38.35	6	972	0.62%
2021/08/26	0	0.00	3	38.03	38.05	-3	988	-0.30%
2021/08/25	2	37.55	0	0.00	37.90	2	992	0.20%
2021/08/24	4	37.66	3	37.90	37.90	1	987	0.10%
2021/08/23	10	37.30	1	37.40	38.00	9	988	0.91%
2021/08/20	0	0.00	0.8	36.50	37.25	-0.8	990	-0.08%
2021/08/19	0.4	37.50	0	0.00	36.15	0.4	986	0.04%
2021/08/18	1	37.85	0	0.00	37.90	1	978	0.10%
2021/08/16	2	38.10	0	0.00	38.30	2	980	0.20%
2021/08/13	2	39.10	1	39.15	39.90	1	977	0.10%
2021/08/12	2	40.00	0	0.00	40.00	2	980	0.20%
2021/08/11	1	40.45	0	0.00	40.45	1	995	0.10%
2021/08/09	20.2	41.73	0	0.00	41.65	20.2	1,046	1.93%
2021/08/06	10	42.00	0	0.00	42.10	10	1,080	0.93%
2021/08/04	0.1	43.25	0	0.00	43.10	0.1	1,179	0.01%
2021/08/03	0	0.00	2	43.10	43.15	-2	1,265	-0.16%
2021/07/30	0	0.00	1	44.00	43.35	-1	1,576	-0.06%
2021/07/29	0	0.00	7	44.35	44.55	-7	1,634	-0.43%
2021/07/26	11	47.45	0	0.00	47.85	11	1,707	0.64%
2021/07/23	1	47.00	1	46.40	46.30	0	1,731	0.00%
2021/07/22	0	0.00	2	46.20	45.65	-2	1,791	-0.11%
2021/07/21	2	45.75	1	45.80	45.65	1	1,820	0.05%
2021/07/19	1	46.25	0	0.00	46.05	1	1,852	0.05%
2021/07/16	0	0.00	2	45.08	44.85	-2	1,870	-0.11%
2021/07/15	1	44.45	2	44.40	45.00	-1	1,878	-0.05%
2021/07/14	1	45.10	0	0.00	43.85	1	1,905	0.05%
2021/07/13	0	0.00	31	45.03	44.30	-31	1,937	-1.60%
2021/07/09	5	41.13	3	41.20	41.20	2	2,013	0.10%
2021/07/07	30	41.90	0	0.00	41.55	30	2,132	1.41%
2021/07/05	9	41.90	5	41.90	42.15	4	2,277	0.18%
2021/06/30	6	44.11	6	43.74	43.60	0	2,366	0.00%
2021/06/29	2	43.00	0	0.00	43.75	2	2,394	0.08%
2021/06/25	6	43.69	0	0.00	43.70	6	2,393	0.25%
2021/06/23	2	42.75	0	0.00	42.75	2	2,402	0.08%
2021/06/11	0	0.00	3	43.18	43.40	-3	2,443	-0.12%
2021/06/09	1	41.65	0	0.00	41.60	1	2,449	0.04%
2021/06/08	1	42.20	2	42.15	42.25	-1	2,470	-0.04%
2021/06/03	0	0.00	3	43.95	43.90	-3	2,501	-0.12%
2021/06/02	2	44.48	0	0.00	43.80	2	2,543	0.08%
2021/05/25	1	42.25	0	0.00	42.20	1	2,682	0.04%
2021/05/24	1	41.80	0	0.00	42.05	1	2,688	0.04%
2021/05/19	3	41.38	4	41.69	42.10	-1	2,712	-0.04%
2021/05/17	1	37.55	2	38.48	39.00	-1	2,709	-0.04%
2021/05/14	0	0.00	2	40.55	41.70	-2	2,677	-0.07%
2021/05/13	2	40.25	0	0.00	40.00	2	2,662	0.08%
2021/05/12	1	40.95	7	41.00	41.10	-6	2,689	-0.22%
2021/05/11	2	46.05	0	0.00	45.50	2	2,633	0.08%
2021/05/10	2	52.15	0	0.00	49.50	2	2,569	0.08%
2021/05/07	3	49.02	14	49.97	49.35	-11	2,461	-0.45%
2021/05/04	1	46.00	0	0.00	46.35	1	2,230	0.04%
2021/05/03	1	49.50	2	50.70	49.40	-1	2,211	-0.05%
2021/04/29	12	50.43	1	51.00	51.10	11	2,193	0.50%
2021/04/28	1	51.20	0	0.00	51.30	1	2,155	0.05%
2021/04/27	0	0.00	2	50.60	50.20	-2	2,107	-0.09%
2021/04/26	1	49.80	6	49.57	49.80	-5	2,082	-0.24%
2021/04/23	2	48.35	0	0.00	48.20	2	2,083	0.10%
2021/04/22	2	48.63	0	0.00	48.20	2	2,102	0.10%
2021/04/20	4	50.10	2	50.60	50.20	2	2,056	0.10%
2021/04/19	2	50.60	13	50.09	50.50	-11	2,043	-0.54%
2021/04/16	4	49.93	2	49.95	49.95	2	2,002	0.10%
2021/04/15	11	50.45	5	50.40	50.20	6	1,992	0.30%
2021/04/14	1	50.00	0	0.00	49.00	1	1,921	0.05%
2021/04/13	3.2	49.29	1	49.95	48.65	2.2	1,913	0.12%
2021/04/12	4	49.40	3	49.85	49.35	1	1,870	0.05%
2021/04/09	12	49.14	3	49.27	50.20	9	1,857	0.48%
2021/04/08	3	47.90	2	47.55	48.45	1	1,754	0.06%
2021/04/07	2	46.50	5	46.41	46.40	-3	1,705	-0.18%
2021/04/06	4	47.25	3	47.15	47.20	1	1,721	0.06%
2021/04/01	3	46.05	0	0.00	46.90	3	1,711	0.18%
2021/03/31	20	45.02	2	45.00	45.20	18	1,687	1.07%
2021/03/30	3	44.98	2	45.30	45.30	1	1,702	0.06%
2021/03/25	1	43.40	1	43.15	43.15	0	1,792	0.00%
2021/03/23	2	43.65	2	43.35	43.40	0	1,839	0.00%
2021/03/22	2	43.93	24	44.09	44.10	-22	1,843	-1.19%
2021/03/19	2	44.58	1	44.55	44.55	1	1,863	0.05%
2021/03/18	1	45.80	0	0.00	45.75	1	1,869	0.05%
2021/03/15	1	46.10	1	46.45	46.40	0	2,089	0.00%
2021/03/12	1	46.60	0	0.00	46.05	1	2,181	0.05%
2021/03/11	0	0.00	11	45.82	45.70	-11	2,227	-0.49%
2021/03/10	0	0.00	10	45.45	45.20	-10	2,270	-0.44%
2021/03/09	11	46.15	1	46.00	45.50	10	2,327	0.43%
2021/03/08	11	47.15	1	46.60	46.00	10	2,498	0.40%
2021/03/04	5	46.40	5	45.79	45.25	0	2,594	0.00%
2021/03/03	0	0.00	5	45.24	46.40	-5	2,729	-0.18%
2021/02/26	2	44.15	0	0.00	43.85	2	3,021	0.07%
2021/02/24	17	45.19	16	44.49	44.40	1	3,054	0.03%
2021/02/23	10	45.50	10	45.35	45.35	0	3,069	0.00%
2021/02/22	8	44.76	5	45.40	45.40	3	3,128	0.10%
2021/02/19	9	43.79	7	44.34	44.40	2	3,135	0.06%
2021/02/18	4	42.96	4	43.73	44.10	0	3,181	0.00%
2021/02/05	0	0.00	29	41.96	42.10	-29	3,201	-0.91%
2021/02/04	0.3	42.40	0	0.00	42.40	0.3	3,260	0.01%
2021/02/03	26	42.79	4	41.30	41.35	22	3,354	0.66%
2021/02/02	2	42.73	0	0.00	42.50	2	3,347	0.06%
2021/02/01	2	41.10	2	41.93	41.65	0	3,400	0.00%
2021/01/29	1	43.50	2	43.25	42.85	-1	3,429	-0.03%
2021/01/28	0	0.00	2	42.70	42.75	-2	3,536	-0.06%
2021/01/27	0	0.00	1	43.80	43.85	-1	3,584	-0.03%
2021/01/26	2	44.95	2	44.30	44.40	0	3,649	0.00%
2021/01/25	1	44.85	0	0.00	45.35	1	3,710	0.03%
2021/01/20	2	44.65	10	43.20	42.40	-8	4,147	-0.19%
2021/01/19	14	45.76	0	0.00	45.10	14	4,195	0.33%
2021/01/18	1	45.35	0	0.00	45.50	1	4,295	0.02%
2021/01/15	8	45.78	5	44.80	44.80	3	4,681	0.06%
2021/01/14	1	46.75	1	46.85	46.85	0	4,713	0.00%
2021/01/12	4	47.69	4	46.78	46.80	0	4,802	0.00%
2021/01/08	2	47.15	3	47.98	48.50	-1	4,982	-0.02%
2021/01/07	2	48.38	3	48.23	47.80	-1	5,141	-0.02%
2021/01/06	4	47.70	3	46.80	46.85	1	5,382	0.02%
2021/01/05	2	49.15	25	48.75	48.75	-23	5,540	-0.42%
2021/01/04	4	49.08	4	48.95	49.00	0	5,917	0.00%
2020/12/31	2	48.93	2	49.45	49.70	0	5,941	0.00%
2020/12/30	0	0.00	1	49.30	49.30	-1	6,023	-0.02%
2020/12/29	4	49.28	0	0.00	49.15	4	6,171	0.06%
2020/12/28	1	49.40	0	0.00	49.25	1	6,239	0.02%
2020/12/25	2	50.25	1	50.20	49.80	1	6,279	0.02%
2020/12/24	0	0.00	1	50.30	50.20	-1	6,314	-0.02%
2020/12/23	1	50.40	4	49.01	50.40	-3	6,344	-0.05%
2020/12/22	2	49.25	1	48.45	48.45	1	6,478	0.02%
2020/12/21	1	50.10	2	49.35	50.00	-1	6,504	-0.02%
2020/12/18	1	51.30	2	50.65	50.50	-1	6,545	-0.02%
2020/12/17	0	0.00	1	50.30	50.20	-1	6,592	-0.02%
2020/12/16	10.3	50.91	0	0.00	51.10	10.3	6,690	0.15%
2020/12/15	20	51.25	0	0.00	50.70	20	6,711	0.30%
2020/12/14	2	51.70	1	52.20	52.40	1	6,751	0.01%
2020/12/11	2	52.90	4	52.30	52.40	-2	6,811	-0.03%
2020/12/10	3	54.60	21.1	55.22	53.90	-18.1	6,857	-0.26%
2020/12/09	6	55.00	0	0.00	54.60	6	6,968	0.09%
2020/12/08	25	54.72	5	54.74	55.00	20	7,502	0.27%
2020/12/07	4	52.33	1	52.20	53.90	3	7,652	0.04%
2020/12/04	1	53.10	2	52.65	52.60	-1	7,674	-0.01%
2020/12/02	11.1	54.67	5	54.74	53.90	6.1	7,876	0.08%
2020/12/01	2	52.35	8	53.54	53.60	-6	7,773	-0.08%
2020/11/30	2	53.80	5	53.90	53.30	-3	7,838	-0.04%
2020/11/27	10.2	53.89	9	53.70	52.90	1.2	7,803	0.02%
2020/11/26	2	52.70	4	52.63	52.60	-2	7,738	-0.03%
2020/11/25	30	53.35	28	53.32	52.00	2	7,863	0.03%
2020/11/24	0	0.00	5	51.00	50.50	-5	7,614	-0.07%
2020/11/23	1	50.10	1	50.70	50.60	0	7,686	0.00%
2020/11/20	2	50.75	1	50.30	50.30	1	7,700	0.01%
2020/11/19	0	0.00	3	50.77	51.00	-3	7,782	-0.04%
2020/11/17	7	49.70	1	49.75	49.40	6	7,896	0.08%
2020/11/16	6	49.03	6	48.60	48.70	0	7,968	0.00%
2020/11/13	3	48.58	7	48.71	49.05	-4	8,049	-0.05%
2020/11/12	3	48.65	3	48.42	48.40	0	8,314	0.00%
2020/11/11	3	49.27	4	49.66	49.05	-1	8,505	-0.01%
2020/11/10	5	50.96	2	50.75	50.60	3	8,463	0.04%
2020/11/09	6	51.70	1.1	52.10	51.80	5	8,424	0.06%
2020/11/06	2	51.55	2	50.90	51.10	0	8,394	0.00%
2020/11/05	4	51.98	8	52.00	51.40	-4	8,393	-0.05%
2020/11/04	5.1	50.64	3	51.07	50.50	2.1	8,302	0.02%
2020/11/03	2	50.80	2	51.40	51.30	0	8,301	0.00%
2020/11/02	2	49.53	2	50.60	50.10	0	8,341	0.00%
2020/10/30	2	51.00	0	0.00	50.80	2	8,297	0.02%
2020/10/29	5	51.26	0	0.00	51.60	5	8,247	0.06%
2020/10/28	6	53.25	6	53.92	52.10	0	8,190	0.00%
2020/10/27	2	52.35	9	52.06	51.80	-7	7,870	-0.09%
2020/10/26	3	52.47	0	0.00	52.50	3	7,864	0.04%
2020/10/23	5	52.78	3	53.63	53.00	2	7,845	0.03%
2020/10/21	1	50.60	4	50.36	50.40	-3	7,581	-0.04%
2020/10/20	4	50.01	7	50.46	50.70	-3	7,627	-0.04%
2020/10/19	3	50.65	18	50.32	50.30	-15	7,938	-0.19%
2020/10/16	2	50.33	13	50.62	50.40	-11	8,004	-0.14%
2020/10/15	10	51.06	1	51.30	51.60	9	7,916	0.11%
2020/10/14	3	50.90	6	51.60	51.00	-3	7,792	-0.04%
2020/10/13	11	49.60	5	49.00	49.35	6	7,746	0.08%
2020/10/12	1	49.65	13	49.68	50.80	-12	7,563	-0.16%
2020/10/08	2	46.45	3	46.42	46.60	-1	7,282	-0.01%
2020/10/07	2	45.65	3	46.15	46.45	-1	7,260	-0.01%
2020/10/06	4	45.31	6	46.18	46.30	-2	7,224	-0.03%
2020/10/05	4	44.78	1	45.00	45.00	3	7,176	0.04%
2020/09/30	9	42.52	0	0.00	42.25	9	7,206	0.12%
2020/09/29	4	42.03	0	0.00	41.75	4	7,161	0.06%
2020/09/28	1	42.75	2	43.15	42.60	-1	7,157	-0.01%
2020/09/25	7	44.48	1	45.40	41.90	6	7,153	0.08%
2020/09/24	3	44.05	1	43.75	43.45	2	6,989	0.03%
2020/09/23	4	44.13	0	0.00	44.15	4	6,934	0.06%
2020/09/22	2	44.95	1	44.80	44.60	1	6,907	0.01%
2020/09/21	5	46.48	16	46.15	46.05	-11	6,841	-0.16%
2020/09/18	0	0.00	1	45.15	44.90	-1	6,729	-0.01%
2020/09/17	2	44.83	4	45.18	45.05	-2	6,685	-0.03%
2020/09/16	3	44.20	5	44.35	45.00	-2	6,619	-0.03%
2020/09/15	32	44.83	18	44.93	44.40	14	6,551	0.21%
2020/09/14	26	45.08	5	45.61	44.85	21	6,452	0.33%
2020/09/11	8	47.51	14	48.49	46.65	-6	6,258	-0.10%
2020/09/10	4	44.69	5	44.98	44.90	-1	5,723	-0.02%
2020/09/09	5	42.30	0	0.00	42.65	5	5,565	0.09%
2020/09/08	3	41.88	3	42.23	42.20	0	5,537	0.00%
2020/09/07	0	0.00	15	43.73	42.05	-15	5,442	-0.28%
2020/09/04	6	40.59	3	41.05	40.60	3	5,261	0.06%
2020/09/03	2	40.58	6	41.90	41.15	-4	5,178	-0.08%
2020/09/02	0	0.00	4	40.16	40.65	-4	5,047	-0.08%
2020/09/01	3	39.95	1	39.65	39.65	2	4,992	0.04%
2020/08/31	2	40.80	19	40.33	40.80	-17	4,905	-0.35%
2020/08/28	5	38.68	10	38.82	38.70	-5	4,688	-0.11%
2020/08/27	23	38.56	1	38.50	38.75	22	4,655	0.47%
2020/08/26	1	38.00	0	0.00	38.05	1	4,553	0.02%
2020/08/24	8	38.42	15	38.77	38.40	-7	4,417	-0.16%
2020/08/21	1	37.15	0	0.00	37.55	1	4,316	0.02%
2020/08/20	9	37.05	13	36.19	35.90	-4	4,217	-0.09%
2020/08/19	8	38.98	3	38.53	38.20	5	4,097	0.12%
2020/08/18	13	38.71	7	38.57	39.05	6	3,997	0.15%
2020/08/17	20	37.31	38	37.49	38.30	-18	3,711	-0.48%
2020/08/14	1	35.10	25	35.00	34.85	-24	3,452	-0.70%
2020/08/13	40	34.00	0	0.00	33.75	40	3,379	1.18%
2020/08/12	5	34.40	4	33.79	34.40	1	3,363	0.03%
2020/08/11	5	34.55	1	34.95	34.25	4	3,338	0.12%
2020/08/10	8	35.55	1	35.15	35.10	7	3,314	0.21%
2020/08/07	13	34.95	6	35.00	35.00	7	3,269	0.21%
2020/08/06	5	35.02	10	35.39	35.75	-5	3,213	-0.16%
2020/08/05	7	33.97	3	34.00	33.95	4	3,113	0.13%
2020/08/04	2	34.10	3	34.08	34.20	-1	3,087	-0.03%
2020/08/03	0	0.00	2	34.38	33.80	-2	3,073	-0.07%
2020/07/31	7	33.71	0	0.00	33.60	7	3,042	0.23%
2020/07/30	7	34.04	3	34.85	33.85	4	3,059	0.13%
2020/07/29	4	35.00	9	35.28	34.75	-5	3,051	-0.16%
2020/07/28	7	33.34	15	33.79	33.30	-8	2,964	-0.27%
2020/07/27	12	33.77	5	33.74	32.95	7	2,874	0.24%
2020/07/24	0	0.00	8	36.69	36.60	-8	2,756	-0.29%
2020/07/23	19	37.29	8	38.14	36.25	11	2,645	0.42%
2020/07/22	3	36.13	12	35.57	36.60	-9	2,292	-0.39%
2020/07/20	6	32.15	0	0.00	32.70	6	2,083	0.29%
2020/07/17	7	33.25	26	32.80	32.00	-19	2,019	-0.94%
2020/07/16	0	0.00	5	31.50	31.65	-5	1,780	-0.28%
2020/07/15	1	32.50	2	32.05	31.00	-1	1,749	-0.06%
2020/07/14	2	30.68	2	30.30	30.20	0	1,642	0.00%
2020/07/13	7	31.09	3	31.15	31.10	4	1,613	0.25%
2020/07/10	6	30.63	2	30.25	31.55	4	1,556	0.26%
2020/07/09	6	30.64	4	30.95	30.55	2	1,451	0.14%
2020/07/08	7	29.14	0	0.00	29.15	7	1,322	0.53%
2020/07/07	1	29.00	6	29.16	29.55	-5	1,309	-0.38%
2020/07/06	0	0.00	1	29.05	29.15	-1	1,274	-0.08%
2020/07/03	0	0.00	1	28.75	28.35	-1	1,236	-0.08%
2020/07/01	0	0.00	1	28.35	28.55	-1	1,225	-0.08%
2020/06/30	1	27.70	1	28.10	27.95	0	1,191	0.00%
2020/06/24	1	27.60	0	0.00	27.70	1	1,174	0.09%
2020/06/23	1	27.60	0	0.00	27.60	1	1,183	0.08%
2020/06/22	1	27.90	2	28.15	27.90	-1	1,180	-0.08%
2020/06/19	0	0.00	1	28.35	28.25	-1	1,170	-0.09%
2020/06/17	3	28.80	1	28.90	28.75	2	1,155	0.17%
2020/06/16	8	28.16	4	28.75	29.00	4	1,101	0.36%
2020/06/15	4	27.83	1	27.00	27.80	3	1,033	0.29%
2020/06/12	0	0.00	3	26.60	26.45	-3	977	-0.31%
2020/06/11	6	26.89	0	0.00	26.80	6	981	0.61%
2020/06/10	2	26.90	1	26.70	26.50	1	968	0.10%
2020/06/08	2	26.80	0	0.00	26.85	2	1,024	0.20%
2020/06/04	0	0.00	3	26.15	26.10	-3	1,040	-0.29%
2020/06/03	7	26.60	0	0.00	26.15	7	1,060	0.66%
2020/05/28	2	26.55	0	0.00	25.90	2	1,067	0.19%
2020/05/18	0	0.00	1	25.80	25.85	-1	1,114	-0.09%
2020/05/15	2	25.93	2	26.25	25.90	0	1,109	0.00%
2020/05/14	0	0.00	4	26.78	26.85	-4	1,091	-0.37%
2020/05/12	1	28.20	0	0.00	27.40	1	1,115	0.09%
2020/05/07	3	27.95	3	28.20	28.15	0	1,206	0.00%
2020/05/06	10	28.16	1	28.10	28.10	9	1,231	0.73%
2020/05/05	2	28.13	9	27.43	28.45	-7	1,307	-0.54%
2020/04/29	2	25.65	3	25.35	25.55	-1	1,276	-0.08%
2020/04/21	20	24.30	0	0.00	24.25	20	1,387	1.44%
2020/04/17	1	25.45	0	0.00	25.55	1	1,389	0.07%
2020/04/15	6	25.97	1	26.10	25.95	5	1,404	0.36%
2020/04/14	28	26.04	0	0.00	26.15	28	1,405	1.99%
2020/04/13	2	25.80	0	0.00	25.80	2	1,401	0.14%
2020/04/10	2	26.85	0	0.00	26.45	2	1,401	0.14%
2020/04/09	2	26.90	0	0.00	27.20	2	1,409	0.14%
2020/04/07	1	25.55	0	0.00	26.10	1	1,413	0.07%
2020/03/18	1	22.65	0	0.00	22.15	1	1,414	0.07%
2020/03/16	2	25.25	0	0.00	24.20	2	1,413	0.14%
2020/03/13	0	0.00	23	25.16	25.40	-23	1,393	-1.65%
2020/03/12	4	27.79	3	27.40	27.55	1	1,365	0.07%
2020/03/10	0	0.00	15	30.03	30.25	-15	1,312	-1.14%
2020/03/09	5	31.00	0	0.00	30.35	5	1,290	0.39%
2020/03/06	0	0.00	5	30.88	31.05	-5	1,273	-0.39%
2020/03/05	6	30.79	0	0.00	30.70	6	1,266	0.47%
2020/03/04	3	30.30	0	0.00	30.50	3	1,262	0.24%
2020/03/03	6	30.20	1	30.15	30.00	5	1,258	0.40%
2020/02/27	24	29.68	10	29.50	29.15	14	1,276	1.10%
2020/02/24	0	0.00	5	29.50	29.80	-5	1,247	-0.40%
2020/02/21	3	29.92	1	29.80	29.75	2	1,245	0.16%
2020/02/20	3	30.57	0	0.00	30.40	3	1,225	0.24%
2020/02/19	1	30.30	0	0.00	30.40	1	1,225	0.08%
2020/02/17	5	30.94	0	0.00	30.65	5	1,243	0.40%
2020/02/14	1	31.10	2	31.20	31.00	-1	1,241	-0.08%
2020/02/12	8	31.41	3	32.25	31.40	5	1,204	0.42%
2020/02/11	1	31.35	0	0.00	31.35	1	1,153	0.09%
2020/02/10	5	31.96	5	31.90	31.90	0	1,128	0.00%
2020/02/07	2	31.40	2	31.55	31.35	0	1,088	0.00%
2020/02/06	3	31.40	2	31.68	30.95	1	1,051	0.10%
2020/02/05	1	30.10	0	0.00	30.05	1	920	0.11%
2020/02/04	4	30.21	2	30.65	30.25	2	896	0.22%
2020/01/30	3	29.40	0	0.00	29.00	3	821	0.37%
2020/01/20	2	29.45	12	29.92	30.35	-10	785	-1.27%
2020/01/16	1	28.55	0	0.00	28.70	1	698	0.14%
2020/01/15	42	28.68	0	0.00	28.35	42	690	6.08%
2020/01/14	4	28.80	0	0.00	28.85	4	692	0.58%
2020/01/10	11	29.30	1	29.20	28.75	10	688	1.45%
2020/01/08	1	27.30	10	27.30	27.60	-9	664	-1.35%
2020/01/07	2	27.95	0	0.00	28.05	2	678	0.29%
2020/01/03	3	28.42	0	0.00	28.30	3	672	0.45%
2020/01/02	6	29.10	0	0.00	29.00	6	658	0.91%
2019/12/27	1	29.00	5	28.90	28.80	-4	634	-0.63%
2019/12/26	4	29.10	0	0.00	28.80	4	631	0.63%
2019/12/25	2	29.05	3	29.05	29.00	-1	640	-0.16%
2019/12/24	1	29.35	0	0.00	29.35	1	632	0.16%
2019/12/23	4	29.65	0	0.00	29.35	4	632	0.63%
2019/12/20	9	29.58	0	0.00	29.45	9	629	1.43%
2019/12/19	3	29.75	0	0.00	29.65	3	628	0.48%
2019/12/18	2	30.05	1	30.10	30.15	1	618	0.16%
2019/12/17	2	29.28	0	0.00	29.40	2	564	0.35%
2019/12/16	1	29.20	0	0.00	29.20	1	559	0.18%
2019/12/12	2	28.85	0	0.00	28.65	2	547	0.37%
2019/12/11	0	0.00	5	29.50	29.10	-5	544	-0.92%
2019/12/10	0	0.00	1	28.60	28.60	-1	523	-0.19%
2019/11/28	1	28.25	0	0.00	28.65	1	517	0.19%
2019/11/27	0	0.00	1	28.40	28.70	-1	508	-0.20%
2019/11/25	5	27.74	1	27.95	27.55	4	463	0.86%
2019/11/14	1	26.50	0	0.00	26.65	1	448	0.22%
2019/11/11	0	0.00	4	25.83	25.55	-4	468	-0.85%
2019/11/04	0	0.00	1	25.40	25.40	-1	520	-0.19%
2019/10/15	0	0.00	20	25.18	25.95	-20	881	-2.27%
2019/10/09	2	25.85	0	0.00	25.95	2	898	0.22%
2019/10/07	0	0.00	10	25.90	25.90	-10	980	-1.02%
2019/09/23	2	26.00	0	0.00	26.00	2	1,075	0.19%
2019/09/20	20	25.60	0	0.00	25.45	20	1,074	1.86%
2019/09/09	0	0.00	2	24.60	24.70	-2	1,202	-0.17%
2019/09/02	2	23.40	0	0.00	23.40	2	1,363	0.15%
2019/08/28	1	23.25	0	0.00	23.30	1	1,582	0.06%
2019/08/26	0	0.00	3	23.00	23.00	-3	1,567	-0.19%
2019/08/21	51	23.59	3	23.32	23.40	48	1,570	3.06%
2019/08/20	10	22.85	0	0.00	22.80	10	1,551	0.64%
2019/08/14	32	22.36	0	0.00	22.30	32	1,525	2.10%
2019/08/07	10	23.20	0	0.00	23.05	10	1,497	0.67%
2019/08/05	1	24.20	0	0.00	23.70	1	1,466	0.07%
2019/08/02	1	24.15	0	0.00	24.15	1	1,447	0.07%
2019/08/01	1	25.35	0	0.00	25.15	1	1,414	0.07%
2019/07/31	16	25.50	0	0.00	25.50	16	1,394	1.15%
2019/07/30	4	26.00	0	0.00	25.90	4	1,371	0.29%
2019/07/23	0	0.00	1	27.70	27.70	-1	1,277	-0.08%
2019/07/22	1	28.40	0	0.00	28.55	1	1,253	0.08%
2019/07/19	1	28.60	1	28.90	28.90	0	1,208	0.00%
2019/07/16	1	28.10	1	27.80	27.80	0	1,087	0.00%
2019/07/15	1	26.90	3	27.17	27.30	-2	1,072	-0.19%
2019/07/12	1	28.35	3	27.70	27.60	-2	1,053	-0.19%
2019/07/04	4	27.28	8	26.81	26.85	-4	947	-0.42%
2019/07/03	0	0.00	2	26.10	26.15	-2	901	-0.22%
2019/07/02	0	0.00	2	26.00	26.00	-2	895	-0.22%
2019/07/01	1	25.45	1	25.85	25.65	0	892	0.00%
2019/06/28	7	25.71	5	26.34	25.55	2	888	0.23%
2019/06/26	4	25.64	0	0.00	25.55	4	868	0.46%
2019/06/25	5	25.92	0	0.00	25.80	5	872	0.57%
2019/06/24	0	0.00	5	25.91	26.10	-5	870	-0.57%
2019/06/21	2	25.95	0	0.00	25.75	2	861	0.23%
2019/06/20	3	26.37	0	0.00	26.30	3	851	0.35%
2019/06/12	0	0.00	2	26.98	27.00	-2	736	-0.27%
2019/06/10	2	27.85	1	27.10	27.35	1	653	0.15%
2019/06/06	3	26.77	2	26.88	27.00	1	582	0.17%
2019/06/05	0	0.00	10	25.70	25.90	-10	464	-2.15%
2019/05/31	0	0.00	10	23.60	23.50	-10	362	-2.76%
2019/05/28	0	0.00	10	23.50	23.40	-10	357	-2.80%
2019/05/23	0	0.00	3	22.75	22.85	-3	347	-0.86%
2019/05/20	3	23.05	1	22.75	22.90	2	353	0.57%
2019/04/09	0	0.00	1	23.35	23.35	-1	440	-0.23%
2019/03/27	0	0.00	20.6	23.50	23.55	-20.6	429	-4.80%
2019/03/20	0	0.00	5	23.60	23.70	-5	396	-1.26%
2019/03/19	0	0.00	3	23.50	23.30	-3	390	-0.77%
2019/03/18	3	22.65	3	22.85	23.25	0	383	0.00%
2019/03/12	3	22.35	0	0.00	22.25	3	367	0.82%
2019/01/24	1	21.40	1	20.80	20.80	0	308	0.00%
2019/01/23	1	21.05	1	21.00	21.00	0	290	0.00%
2019/01/22	2	19.55	2	21.15	20.70	0	261	0.00%
2019/01/16	0	0.00	1	19.20	19.20	-1	252	-0.40%
2018/12/24	0	0.00	3	19.40	19.40	-3	502	-0.60%
2018/12/22	4	19.35	4	19.71	19.35	0	535	0.00%
2018/12/18	3	18.90	0	0.00	19.05	3	705	0.43%
2018/10/19	0	0.00	3	18.35	18.55	-3	1,214	-0.25%
2018/10/05	20	22.60	0	0.00	22.50	20	1,139	1.75%
2018/10/02	3	24.60	0	0.00	24.30	3	1,080	0.28%
2018/10/01	0	0.00	25	24.13	24.30	-25	1,003	-2.49%
2018/09/28	0	0.00	15	23.35	23.25	-15	973	-1.54%
2018/09/26	1	24.00	0	0.00	24.05	1	951	0.11%
2018/09/25	3	24.63	1	25.60	24.75	2	913	0.22%
2018/09/20	0	0.00	1	24.45	24.45	-1	809	-0.12%
2018/09/19	16	24.08	0	0.00	25.20	16	799	2.00%
2018/09/17	1	22.20	0	0.00	22.30	1	605	0.17%
2018/09/14	2	22.50	2	22.40	22.40	0	612	0.00%
2018/08/06	0	0.00	5	23.00	23.45	-5	1,000	-0.50%
2018/06/29	2	23.75	0	0.00	23.00	2	4,224	0.05%
2018/06/28	13	22.90	0	0.00	23.25	13	4,320	0.30%
2018/06/20	5	22.60	0	0.00	22.60	5	5,084	0.10%
2018/06/14	1	23.15	0	0.00	22.45	1	5,042	0.02%
2018/06/13	1	23.10	1	23.55	23.10	0	5,007	0.00%
2018/06/06	12	22.45	0	0.00	22.45	12	4,905	0.24%
2018/05/25	0	0.00	3	23.00	22.90	-3	4,837	-0.06%
2018/05/21	1	23.85	1	23.95	24.25	0	4,810	0.00%
2018/05/15	0	0.00	4	25.44	24.70	-4	4,773	-0.08%
2018/05/14	4	24.65	0	0.00	24.35	4	4,744	0.08%
2018/05/10	1	24.50	1	24.85	24.50	0	4,690	0.00%
2018/05/09	4	24.91	3	24.67	24.80	1	4,674	0.02%
2018/05/08	11	24.70	0	0.00	24.25	11	4,604	0.24%
2018/05/07	0	0.00	2	24.60	24.50	-2	4,589	-0.04%
2018/05/04	0	0.00	1	24.60	24.70	-1	4,565	-0.02%
2018/05/03	1	24.85	4	24.41	24.95	-3	4,544	-0.07%
2018/05/02	18	25.15	1	24.50	24.30	17	4,481	0.38%
2018/04/30	0	0.00	9	27.78	26.85	-9	4,346	-0.21%
2018/04/27	8	26.96	10	27.18	27.30	-2	4,245	-0.05%
2018/04/26	29	27.69	1	26.55	26.60	28	4,166	0.67%
2018/04/25	5	28.50	1	28.15	29.10	4	3,994	0.10%
2018/04/24	2	27.68	2	28.18	27.55	0	3,885	0.00%
2018/04/23	25	29.66	37	29.36	29.10	-12	3,793	-0.32%
2018/04/20	12	28.97	17	28.85	29.10	-5	3,688	-0.14%
2018/04/19	2	26.15	3	26.72	27.50	-1	3,280	-0.03%
2018/04/18	0	0.00	6	26.78	26.40	-6	3,153	-0.19%
2018/04/17	1	25.70	1	25.40	25.30	0	3,110	0.00%
2018/04/16	5	26.30	10	26.11	26.20	-5	3,050	-0.16%
2018/04/13	25	25.62	4	26.11	25.20	21	2,966	0.71%
2018/04/12	47	26.59	31	26.07	25.90	16	2,973	0.54%
2018/04/11	5	27.47	19	27.01	27.20	-14	2,905	-0.48%
2018/04/10	10	30.91	5	31.92	28.35	5	2,720	0.18%
2018/04/09	5	30.71	6.4	30.54	31.45	-1.4	2,444	-0.06%
2018/04/03	49	27.32	47.3	27.88	28.60	1.7	2,245	0.07%
2018/04/02	1	26.20	2	26.15	26.00	-1	2,049	-0.05%
2018/03/31	3	26.40	7	26.24	25.85	-4	1,987	-0.20%
2018/03/30	4	26.36	3	26.10	26.15	1	1,867	0.05%
2018/03/29	2	24.40	3	25.40	25.40	-1	1,408	-0.07%
2018/03/28	0	0.00	3	23.90	23.10	-3	1,224	-0.24%
2018/03/27	1	23.55	0	0.00	23.55	1	1,109	0.09%
2018/03/16	0	0.00	12	21.95	22.05	-12	968	-1.24%
2018/02/12	5	20.50	3	20.10	20.70	2	1,130	0.18%
2018/02/01	3	21.35	0	0.00	21.30	3	1,246	0.24%
2018/01/17	0	0.00	6	22.40	22.45	-6	1,194	-0.50%
2018/01/16	0	0.00	10	22.78	22.30	-10	1,182	-0.85%
2018/01/08	0	0.00	2	22.10	22.10	-2	1,029	-0.19%
2018/01/03	0	0.00	2	20.65	21.00	-2	918	-0.22%