華城 (1519)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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	11	875.18	12	865.92	854.00	-1	8,899	-0.01%
2024/04/25	4	847.50	5	852.20	863.00	-1	8,868	-0.01%
2024/04/24	7	831.29	7	835.71	854.00	0	8,917	0.00%
2024/04/23	19	830.26	16	815.38	825.00	3	8,918	0.03%
2024/04/22	24.1	910.57	23	841.87	824.00	1.1	8,930	0.01%
2024/04/19	28	951.04	30	940.63	915.00	-2	9,306	-0.02%
2024/04/18	17	966.94	20	961.00	955.00	-3	9,456	-0.03%
2024/04/17	13	921.31	18	930.33	950.00	-5	9,597	-0.05%
2024/04/16	15	870.93	12	868.42	864.00	3	9,707	0.03%
2024/04/15	21	920.76	12	879.67	876.00	9	9,834	0.09%
2024/04/12	4	927.75	4	939.50	946.00	0	9,802	0.00%
2024/04/11	9	889.56	9	876.67	860.00	0	9,877	0.00%
2024/04/10	22	869.77	24	876.88	857.00	-2	10,154	-0.02%
2024/04/09	3	832.33	3	846.00	853.00	0	10,284	0.00%
2024/04/08	4	849.25	3	860.67	776.00	1	10,564	0.01%
2024/04/03	0	0.00	3	810.00	816.00	-3	11,029	-0.03%
2024/03/28	0	0.00	1	668.00	670.00	-1	11,892	-0.01%
2024/03/18	14	669.43	15	680.00	694.00	-1	13,261	-0.01%
2024/03/15	13	663.38	13	665.08	665.00	0	13,324	0.00%
2024/03/14	14	603.71	14	613.05	634.00	0	13,287	0.00%
2024/03/13	2	559.00	1	561.00	577.00	1	13,228	0.01%
2024/03/12	11	523.36	7	531.86	525.00	4	13,474	0.03%
2024/03/11	0	507.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	1	508.00	0	0.00	502.00	1	14,309	0.01%
2024/03/07	0	0.00	3	541.67	541.00	-3	14,648	-0.02%
2024/03/06	0	0.00	13	562.00	555.00	-13	14,931	-0.09%
2024/03/05	1	549.00	3	545.00	549.00	-2	15,117	-0.01%
2024/03/04	1	527.00	0	0.00	528.00	1	15,173	0.01%
2024/02/27	1	525.00	0	0.00	528.00	1	15,849	0.01%
2024/02/26	16	555.88	1	540.00	538.00	15	15,920	0.09%
2024/02/23	5	521.00	7	537.14	560.00	-2	15,963	-0.01%
2024/02/22	3	512.69	2	520.00	517.00	1	15,798	0.01%
2024/02/21	1	510.00	3	521.33	507.00	-2	15,728	-0.01%
2024/02/20	9	501.44	10	502.10	502.00	-1	15,754	-0.01%
2024/02/19	8	511.75	8	516.87	502.00	0	15,843	0.00%
2024/02/16	16	494.18	15	496.52	503.00	1	15,945	0.01%
2024/02/15	4	508.01	4	508.75	496.00	0	15,911	0.00%
2024/02/05	5	495.80	7	496.21	492.00	-2	15,905	-0.01%
2024/02/02	12	505.53	10	496.55	488.50	2	15,787	0.01%
2024/02/01	10	450.05	10	462.30	488.00	0	15,625	0.00%
2024/01/31	8	424.25	7	433.86	444.00	1	15,346	0.01%
2024/01/30	5	418.00	10	409.35	420.00	-5	15,277	-0.03%
2024/01/29	4	387.63	37.1	390.27	395.50	-33.1	15,176	-0.22%
2024/01/26	21	376.77	13	378.39	380.50	8	15,110	0.05%
2024/01/25	29	385.45	2	384.25	380.50	27	15,092	0.18%
2024/01/24	11	391.09	15.1	388.74	392.00	-4.1	15,113	-0.03%
2024/01/23	4	381.88	4	388.63	385.00	0	15,081	0.00%
2024/01/22	8	363.49	7	364.64	371.00	1	14,889	0.01%
2024/01/19	2	355.25	5	356.10	354.50	-3	14,857	-0.02%
2024/01/18	6	369.21	4	360.75	360.00	2	14,806	0.01%
2024/01/17	4	373.37	11	370.18	367.00	-7	14,731	-0.05%
2024/01/16	5.1	372.30	5	370.50	371.00	0.1	14,678	0.00%
2024/01/15	21	383.52	10.1	380.78	376.50	10.9	14,597	0.07%
2024/01/12	9	362.11	9	366.00	370.00	0	14,128	0.00%
2024/01/11	12.1	360.88	7	354.79	352.50	5.1	13,859	0.04%
2024/01/10	10	363.65	10	364.60	367.00	0	13,575	0.00%
2024/01/09	3	353.33	9.1	356.74	362.00	-6.1	13,419	-0.05%
2024/01/08	4	340.50	15	340.36	343.50	-11	13,166	-0.08%
2024/01/05	5	330.11	4	333.13	334.00	1	13,086	0.01%
2024/01/04	27	339.30	19	336.82	331.50	8	13,130	0.06%
2024/01/03	12	341.70	10	340.10	339.50	2	12,941	0.02%
2024/01/02	12	333.46	14	338.54	342.00	-2	12,972	-0.02%
2023/12/29	34.1	329.75	30	330.82	327.00	4.1	12,959	0.03%
2023/12/28	9	343.94	14.1	333.89	348.00	-5.1	12,540	-0.04%
2023/12/27	4	318.38	9	318.06	316.50	-5	12,407	-0.04%
2023/12/26	14.1	325.02	5	318.20	315.00	9.1	12,443	0.07%
2023/12/25	5	331.40	5	332.40	333.50	0	12,426	0.00%
2023/12/22	3	321.17	2	322.50	321.00	1	12,567	0.01%
2023/12/21	9	323.44	10	320.55	318.50	-1	12,690	-0.01%
2023/12/20	9	333.06	9	329.56	329.00	0	12,710	0.00%
2023/12/19	13	334.85	11	335.91	332.50	2	12,698	0.02%
2023/12/18	9	342.56	9	344.28	340.00	0	12,706	0.00%
2023/12/15	15	357.70	24	359.65	347.50	-9	12,695	-0.07%
2023/12/14	9	352.67	10	355.65	355.00	-1	12,522	-0.01%
2023/12/13	19	361.13	9	357.94	355.50	10	12,405	0.08%
2023/12/12	9	347.17	18	353.39	356.00	-9	12,247	-0.07%
2023/12/11	46	345.37	41	335.26	339.00	5	12,126	0.04%
2023/12/08	9	363.94	6	365.42	367.00	3	11,943	0.03%
2023/12/07	8	362.56	19	362.95	360.50	-11	11,751	-0.09%
2023/12/06	15	345.60	4	345.13	345.00	11	11,318	0.10%
2023/12/05	13	320.35	16	322.94	340.00	-3	10,842	-0.03%
2023/12/04	12	297.67	14	295.57	309.50	-2	10,334	-0.02%
2023/12/01	0	0.00	2	289.75	285.00	-2	10,050	-0.02%
2023/11/30	5	278.60	6	279.92	280.00	-1	9,890	-0.01%
2023/11/29	2	271.75	2	272.50	274.50	0	9,933	0.00%
2023/11/28	5	274.80	5	269.80	275.50	0	10,156	0.00%
2023/11/27	13	271.65	14	269.64	266.50	-1	10,131	-0.01%
2023/11/24	10	265.90	8	267.00	275.00	2	9,994	0.02%
2023/11/23	3	256.50	2	254.25	252.50	1	9,949	0.01%
2023/11/22	0	0.00	1	256.00	256.00	-1	10,050	-0.01%
2023/11/21	1	265.50	1	262.00	262.00	0	10,180	0.00%
2023/11/20	2	268.00	7	267.57	263.50	-5	10,417	-0.05%
2023/11/17	6	278.50	4	273.38	273.00	2	10,720	0.02%
2023/11/16	19	276.18	14	275.57	280.00	5	10,852	0.05%
2023/11/15	5	266.70	17	274.12	275.50	-12	10,892	-0.11%
2023/11/14	1	249.00	2	254.25	258.50	-1	10,845	-0.01%
2023/11/13	1	247.50	0	0.00	247.50	1	10,839	0.01%
2023/11/09	17	240.12	15	236.67	234.50	2	10,959	0.02%
2023/11/08	6	242.83	6.1	243.08	242.00	-0.1	10,935	0.00%
2023/11/07	9	243.06	9	243.11	242.00	0	10,964	0.00%
2023/11/06	7	241.71	1	242.00	241.00	6	10,911	0.05%
2023/11/03	2	229.00	2	225.00	225.00	0	10,967	0.00%
2023/11/02	1	224.50	1	223.50	224.50	0	10,967	0.00%
2023/11/01	0	0.00	0.1	218.00	224.00	-0.1	10,955	0.00%
2023/10/31	3.1	228.41	1	224.00	224.00	2.1	10,889	0.02%
2023/10/30	2	244.00	2	245.50	244.00	0	10,858	0.00%
2023/10/27	2.1	259.21	2	253.25	251.00	0.1	11,053	0.00%
2023/10/25	3	267.50	3	260.50	260.50	0	10,877	0.00%
2023/10/24	2	267.00	5	270.50	264.50	-3	10,767	-0.03%
2023/10/23	6	274.50	6	266.42	276.00	0	10,637	0.00%
2023/10/20	7	261.93	6	254.33	263.00	1	10,519	0.01%
2023/10/19	0	0.00	1	260.50	260.50	-1	10,436	-0.01%
2023/10/18	2	279.25	0	0.00	270.00	2	10,358	0.02%
2023/10/17	5	285.40	6	280.58	282.00	-1	10,301	-0.01%
2023/10/16	1	283.00	1	286.50	286.50	0	10,209	0.00%
2023/10/13	1	283.00	1	282.00	279.00	0	10,184	0.00%
2023/10/12	7	282.43	3	285.83	282.00	4	10,510	0.04%
2023/10/11	14	300.93	22.1	299.14	291.50	-8.1	10,446	-0.08%
2023/10/06	5	295.60	3	297.83	300.50	2	10,317	0.02%
2023/10/05	5.1	286.69	11	289.59	287.00	-5.9	10,182	-0.06%
2023/10/04	0	0.00	4	268.63	271.50	-4	9,949	-0.04%
2023/10/03	6	265.08	4	263.88	264.50	2	9,877	0.02%
2023/10/02	9	266.89	2	265.50	261.00	7	9,718	0.07%
2023/09/28	5	265.50	9	266.33	271.00	-4	9,563	-0.04%
2023/09/27	6	257.67	6	260.58	265.00	0	9,350	0.00%
2023/09/26	17	248.32	11	249.09	251.50	6	9,032	0.07%
2023/09/25	1	237.00	1	237.00	237.00	0	8,848	0.00%
2023/09/22	1	241.50	1	236.00	236.00	0	8,783	0.00%
2023/09/21	1	243.50	2	245.25	244.50	-1	8,758	-0.01%
2023/09/20	1	240.50	3	247.50	248.00	-2	8,738	-0.02%
2023/09/19	2	240.00	1	237.50	237.50	1	8,858	0.01%
2023/09/18	4	248.63	2	246.50	246.50	2	8,894	0.02%
2023/09/15	5	259.30	5	258.10	257.50	0	8,950	0.00%
2023/09/14	20	261.48	17	257.76	258.00	3	9,015	0.03%
2023/09/13	5	269.30	3	273.00	266.00	2	9,182	0.02%
2023/09/12	0	0.00	1	283.00	283.00	-1	9,729	-0.01%
2023/09/11	3	283.00	2	278.50	277.50	1	9,959	0.01%
2023/09/08	4	293.63	4	293.88	293.00	0	10,021	0.00%
2023/09/07	2	289.75	2	291.25	290.50	0	10,082	0.00%
2023/09/06	13	292.50	13	294.12	290.00	0	10,299	0.00%
2023/09/05	4	291.50	4	289.25	289.00	0	10,371	0.00%
2023/09/04	9	299.83	7.1	305.94	300.00	2	10,417	0.02%
2023/09/01	8.1	309.57	5	299.10	292.50	3.1	10,454	0.03%
2023/08/31	2	292.50	0	0.00	299.50	2	10,427	0.02%
2023/08/30	2	288.00	5	292.80	293.00	-3	11,197	-0.03%
2023/08/29	1	285.00	10	287.60	289.00	-9	11,426	-0.08%
2023/08/28	3	284.33	1	282.00	275.00	2	11,457	0.02%
2023/08/25	4	286.13	3	286.83	286.50	1	11,690	0.01%
2023/08/24	21	289.74	31	288.98	280.50	-10	11,751	-0.09%
2023/08/23	33	281.35	14	275.54	276.50	19	11,892	0.16%
2023/08/22	13	264.04	20	273.60	276.50	-7	11,782	-0.06%
2023/08/21	8	239.88	8	244.31	251.50	0	11,843	0.00%
2023/08/18	8	235.25	7	230.07	229.00	1	11,991	0.01%
2023/08/17	3	224.33	3	228.33	236.00	0	12,409	0.00%
2023/08/16	1	210.00	1	213.00	220.50	0	12,760	0.00%
2023/08/11	1	209.00	1	211.50	211.50	0	14,177	0.00%
2023/08/10	4	220.63	4	207.63	208.50	0	14,810	0.00%
2023/08/09	9	215.94	9	219.83	224.00	0	15,071	0.00%
2023/08/08	11	208.95	12	211.29	215.00	-1	15,351	-0.01%
2023/08/07	6	210.67	6	210.67	210.00	0	15,491	0.00%
2023/08/01	5	216.00	6	222.50	215.50	-1	16,927	-0.01%
2023/07/25	0	0.00	1	204.50	206.00	-1	18,129	-0.01%
2023/07/18	0	0.00	1	211.00	205.00	-1	19,478	-0.01%
2023/07/17	15	212.80	15	218.90	217.50	0	19,696	0.00%
2023/07/14	4	191.88	15	197.13	200.00	-11	19,571	-0.06%
2023/07/13	0	0.00	2.2	182.05	182.00	-2.2	19,921	-0.01%
2023/07/12	2	181.75	11	172.08	179.50	-9	20,297	-0.04%
2023/07/11	0	164.00	8	166.13	166.00	-8	20,490	-0.04%
2023/07/10	3	159.83	6	158.00	160.50	-3	21,069	-0.01%
2023/07/07	0	0.00	2	149.75	149.50	-2	21,127	-0.01%
2023/07/05	0	0.00	1	146.00	146.00	-1	21,794	0.00%
2023/07/03	1	148.50	0	0.00	149.00	1	22,625	0.00%
2023/06/30	6	147.08	0	0.00	147.50	6	22,645	0.03%
2023/06/29	1	153.00	1	153.50	153.50	0	22,638	0.00%
2023/06/28	6	156.83	1	157.00	150.50	5	22,599	0.02%
2023/06/27	1	153.50	2	160.50	154.00	-1	22,552	0.00%
2023/06/26	0	0.00	2	165.50	162.50	-2	22,389	-0.01%
2023/06/21	2	163.50	0	0.00	163.50	2	22,342	0.01%
2023/06/20	4	161.50	2	163.00	162.00	2	22,277	0.01%
2023/06/19	20	165.65	10	161.95	161.00	10	22,196	0.05%
2023/06/16	23.2	165.12	18	164.83	165.50	5.2	22,158	0.02%
2023/06/15	14	154.61	24	151.42	157.00	-10	21,752	-0.05%
2023/06/14	5	146.30	3	147.00	146.00	2	21,479	0.01%
2023/06/13	21	146.64	21	147.62	146.50	0	21,487	0.00%
2023/06/12	9	146.17	9	147.56	147.50	0	21,458	0.00%
2023/06/09	1	152.50	2	153.00	153.50	-1	21,336	0.00%
2023/06/08	2	153.00	4	152.38	151.50	-2	21,375	-0.01%
2023/06/07	3	154.00	3	153.50	155.00	0	21,519	0.00%
2023/06/06	5	153.70	2	154.00	153.00	3	21,748	0.01%
2023/06/05	23	161.65	11	161.59	156.00	12	22,003	0.05%
2023/06/02	2	155.00	7.3	152.86	158.00	-5.3	21,575	-0.02%
2023/06/01	12	147.79	13	145.88	144.00	-1	21,395	0.00%
2023/05/31	7	143.43	10	144.40	145.00	-3	21,260	-0.01%
2023/05/30	3	140.83	1	141.00	141.00	2	20,917	0.01%
2023/05/29	4	141.50	22	144.39	141.00	-18	20,759	-0.09%
2023/05/26	19.1	139.66	4.2	135.62	135.50	14.9	20,465	0.07%
2023/05/25	19.2	141.56	4	141.38	141.00	15.2	20,375	0.07%
2023/05/24	21	136.60	20	138.60	139.00	1	20,944	0.00%
2023/05/23	10	132.15	8	135.13	137.00	2	21,081	0.01%
2023/05/22	19	124.97	21.4	127.73	128.50	-2.4	20,821	-0.01%
2023/05/19	17	121.76	18	123.11	123.50	-1	20,484	0.00%
2023/05/18	18	112.00	33.3	113.40	117.50	-15.3	19,659	-0.08%
2023/05/17	5	108.60	14	109.14	107.00	-9	19,385	-0.05%
2023/05/16	70	107.79	51	106.94	109.50	19	19,125	0.10%
2023/05/15	35	103.67	39	105.27	105.00	-4	18,444	-0.02%
2023/05/12	2	99.00	1	95.20	101.50	1	18,028	0.01%
2023/05/11	2	99.00	1	95.20	95.40	1	17,657	0.01%
2023/05/10	15	99.64	18	101.19	98.90	-3	17,423	-0.02%
2023/05/09	41	107.18	27	105.72	103.00	14	17,153	0.08%
2023/05/08	6	106.58	19	107.63	109.00	-13	16,130	-0.08%
2023/05/05	23	97.71	23	98.77	99.10	0	15,714	0.00%
2023/05/04	26	98.17	34	98.80	99.30	-8	15,651	-0.05%
2023/05/03	19	98.53	3	99.10	97.40	16	15,618	0.10%
2023/05/02	30	101.24	42	100.33	103.50	-12	15,474	-0.08%
2023/04/28	2	94.25	2	95.05	94.90	0	15,106	0.00%
2023/04/27	2	90.15	2	91.10	92.60	0	15,100	0.00%
2023/04/26	16	92.31	5	92.70	92.30	11	14,970	0.07%
2023/04/25	21.1	94.82	14	93.89	93.70	7.1	14,800	0.05%
2023/04/24	29	98.57	28	98.80	98.80	1	14,460	0.01%
2023/04/21	7.2	97.13	6	97.07	95.40	1.2	14,258	0.01%
2023/04/20	10	98.66	16	98.66	97.10	-6	14,161	-0.04%
2023/04/19	45	98.64	37	98.73	99.00	8	14,099	0.06%
2023/04/18	22	100.15	61	99.80	97.90	-39	14,320	-0.27%
2023/04/17	28	99.16	3	97.73	97.10	25	14,921	0.17%
2023/04/14	9	96.72	10	98.52	94.70	-1	15,018	-0.01%
2023/04/13	29	98.31	15	97.69	95.00	14	15,106	0.09%
2023/04/12	1	95.00	0	0.00	96.80	1	14,531	0.01%
2023/04/11	36	84.51	42	85.49	88.00	-6	14,422	-0.04%
2023/04/10	22	81.71	15	80.41	80.00	7	14,136	0.05%
2023/04/07	11	77.19	13	78.12	78.90	-2	13,888	-0.01%
2023/04/06	9	72.34	5	72.66	73.40	4	13,320	0.03%
2023/03/29	1	69.20	1	69.40	69.50	0	13,175	0.00%
2023/03/28	0	0.00	1	68.00	69.00	-1	13,250	-0.01%
2023/03/27	2	70.70	0	0.00	69.20	2	13,199	0.02%
2023/03/24	0	0.00	6	71.37	71.60	-6	13,146	-0.05%
2023/03/23	2	70.65	2	70.95	71.10	0	13,169	0.00%
2023/03/22	6	70.75	20	71.47	70.30	-14	13,179	-0.11%
2023/03/21	2	72.40	34	72.51	71.20	-32	13,105	-0.24%
2023/03/20	17	71.33	5	70.60	72.00	12	12,850	0.09%
2023/03/17	6	66.38	4	66.80	66.70	2	12,670	0.02%
2023/03/16	5	66.66	0	0.00	66.20	5	12,877	0.04%
2023/03/15	6	68.05	5	68.90	67.40	1	13,338	0.01%
2023/03/14	4	67.70	2	66.80	66.80	2	13,476	0.01%
2023/03/13	13	67.08	15.2	67.64	67.00	-2.2	13,395	-0.02%
2023/03/10	56	70.87	29.6	70.58	70.00	26.4	13,319	0.20%
2023/03/09	6	73.43	10	73.14	75.50	-4	13,009	-0.03%
2023/03/08	10	72.19	15	72.41	72.70	-5	12,513	-0.04%
2023/03/07	19	69.68	5	68.98	68.90	14	12,001	0.12%
2023/03/06	5	65.58	2	64.80	65.60	3	11,557	0.03%
2023/03/03	2	64.05	0	0.00	63.00	2	11,394	0.02%
2023/03/02	3	63.47	3	63.17	63.00	0	11,292	0.00%
2023/03/01	2	63.55	7	63.83	63.50	-5	11,251	-0.04%
2023/02/24	6	64.70	84	65.30	63.00	-78	11,218	-0.70%
2023/02/23	12	63.70	22	64.04	64.30	-10	11,108	-0.09%
2023/02/22	114	64.75	29	65.48	64.80	85	10,890	0.78%	大買/
2023/02/21	1	63.30	6	61.63	64.50	-5	9,936	-0.05%
2023/02/20	12	59.13	11.1	59.13	58.70	0.9	9,340	0.01%
2023/02/17	6.1	57.79	13	57.19	57.80	-6.9	8,918	-0.08%
2023/02/16	7	56.01	12	56.12	56.00	-5	8,693	-0.06%
2023/02/15	12	55.59	12	55.60	55.50	0	8,537	0.00%
2023/02/13	8	52.30	10	52.90	53.10	-2	8,187	-0.02%
2023/02/10	16	54.79	3	55.63	54.50	13	8,088	0.16%
2023/02/09	7	55.89	0	0.00	55.50	7	8,006	0.09%
2023/02/08	0	0.00	5	55.14	54.70	-5	7,887	-0.06%
2023/02/07	1	55.20	19	55.39	55.10	-18	7,838	-0.23%
2023/02/06	5	54.86	0	0.00	54.90	5	7,803	0.06%
2023/02/03	21	54.79	9	54.78	54.50	12	7,776	0.15%
2023/02/02	15	56.08	22	56.18	56.00	-7	7,691	-0.09%
2023/02/01	5	56.18	8	56.74	56.40	-3	7,549	-0.04%
2023/01/31	7	56.04	8	56.24	56.50	-1	7,360	-0.01%
2023/01/30	17	54.13	83	54.43	54.40	-66	7,096	-0.93%
2023/01/17	16	52.33	0	0.00	52.30	16	6,920	0.23%
2023/01/13	5	50.50	0	0.00	50.20	5	6,744	0.07%
2023/01/12	9	51.00	0	0.00	51.00	9	6,740	0.13%
2023/01/11	6	52.17	25	52.72	52.20	-19	6,691	-0.28%
2023/01/09	7	52.14	8	52.39	52.40	-1	6,462	-0.02%
2023/01/06	76	53.82	23	52.83	52.10	53	6,331	0.84%
2023/01/05	18	57.93	15	58.13	56.90	3	5,863	0.05%
2023/01/04	4	55.30	22	55.44	57.60	-18	4,884	-0.37%
2023/01/03	4	50.40	56	51.92	52.40	-52	4,383	-1.19%
2022/12/30	34	48.70	11	48.88	48.30	23	3,991	0.58%
2022/12/29	5	48.55	8	49.05	49.30	-3	3,947	-0.08%
2022/12/28	59	48.99	6	48.91	48.75	53	4,010	1.32%
2022/12/27	5	48.80	5	49.25	49.10	0	4,007	0.00%
2022/12/26	4	48.84	10	49.18	49.50	-6	3,948	-0.15%
2022/12/23	0	0.00	3	48.90	48.90	-3	3,954	-0.08%
2022/12/22	10	48.18	1	48.15	47.90	9	4,034	0.22%
2022/12/21	8	48.16	16	48.61	48.05	-8	4,105	-0.19%
2022/12/20	21	47.84	0	0.00	47.35	21	4,102	0.51%
2022/12/15	14	48.85	14	49.65	48.90	0	4,340	0.00%
2022/12/14	6	49.60	6	49.30	49.25	0	4,679	0.00%
2022/12/08	5	49.43	2	49.43	49.60	3	4,771	0.06%
2022/12/07	21	49.00	23	49.34	49.65	-2	4,481	-0.04%
2022/12/06	0	0.00	2	48.70	48.70	-2	3,873	-0.05%
2022/12/05	0	0.00	10	44.20	44.30	-10	3,623	-0.28%
2022/12/02	20	43.54	22	43.03	42.70	-2	3,578	-0.06%
2022/12/01	0	0.00	9	41.89	41.80	-9	3,472	-0.26%
2022/11/30	0	0.00	6	41.72	41.50	-6	3,485	-0.17%
2022/11/29	1	41.50	3	41.55	41.40	-2	3,528	-0.06%
2022/11/28	0	0.00	3	41.25	41.35	-3	3,655	-0.08%
2022/11/25	1	41.15	1	40.70	40.70	0	3,661	0.00%
2022/11/24	0	0.00	18	40.49	40.70	-18	3,670	-0.49%
2022/11/22	0	0.00	70	41.23	41.20	-70	3,684	-1.90%
2022/11/16	7	37.66	0	0.00	37.55	7	3,573	0.20%
2022/11/11	10	37.03	0	0.00	36.90	10	3,643	0.27%
2022/11/10	13	38.00	0	0.00	37.75	13	3,711	0.35%
2022/11/01	0	0.00	4	37.75	37.90	-4	3,801	-0.11%
2022/10/28	20	36.69	0	0.00	36.20	20	3,790	0.53%
2022/10/26	6	37.38	0	0.00	37.50	6	3,779	0.16%
2022/10/24	2	38.45	0	0.00	38.45	2	3,772	0.05%
2022/10/21	19	38.09	0	0.00	38.00	19	3,779	0.50%
2022/10/20	30	39.63	0	0.00	39.00	30	3,746	0.80%
2022/10/18	2	41.00	0	0.00	41.00	2	3,724	0.05%
2022/10/17	16	41.02	0	0.00	41.50	16	3,704	0.43%
2022/10/13	0	0.00	9	42.80	41.70	-9	3,584	-0.25%
2022/10/12	3	43.45	0	0.00	43.45	3	3,536	0.08%
2022/10/07	6	41.05	1	41.50	41.20	5	3,380	0.15%
2022/10/06	0	0.00	2	42.90	42.30	-2	3,426	-0.06%
2022/10/05	1	43.35	8	43.33	43.20	-7	3,386	-0.21%
2022/10/04	2	41.75	13	42.11	41.90	-11	3,296	-0.33%
2022/10/03	3	40.05	6	40.15	40.05	-3	3,240	-0.09%
2022/09/30	8	39.98	1	40.50	41.60	7	3,204	0.22%
2022/09/29	14	42.16	11	42.86	41.70	3	3,138	0.10%
2022/09/28	4	40.45	2	41.50	40.45	2	3,009	0.07%
2022/09/27	0	0.00	4	41.30	42.00	-4	2,891	-0.14%
2022/09/26	15	40.92	8	40.56	40.30	7	2,822	0.25%
2022/09/23	26	44.67	31	45.03	44.20	-5	2,741	-0.18%
2022/09/22	10	43.92	9	44.14	44.90	1	2,634	0.04%
2022/09/21	15	44.37	13	44.70	44.00	2	2,393	0.08%
2022/09/20	12	43.16	69	43.19	43.50	-57	1,968	-2.90%
2022/09/19	5	41.18	1	42.50	40.40	4	1,755	0.23%
2022/09/16	10	39.35	0	0.00	39.15	10	1,629	0.61%
2022/09/15	0	0.00	3	39.05	39.75	-3	1,578	-0.19%
2022/09/14	6	39.38	0	0.00	39.35	6	1,569	0.38%
2022/09/13	9	39.98	0	0.00	40.05	9	1,564	0.58%
2022/09/12	5	40.45	1	40.30	40.55	4	1,558	0.26%
2022/09/07	4	39.30	0	0.00	39.60	4	1,542	0.26%
2022/09/06	17	40.08	0	0.00	39.45	17	1,604	1.06%
2022/09/05	7	41.01	6	41.69	41.20	1	1,577	0.06%
2022/09/02	1	41.25	25	41.93	42.00	-24	1,529	-1.57%
2022/09/01	5	39.76	0	0.00	39.55	5	1,390	0.36%
2022/08/31	0	0.00	11	40.88	40.70	-11	1,364	-0.81%
2022/08/30	0	0.00	7	40.11	39.55	-7	1,303	-0.54%
2022/08/29	2	38.60	0	0.00	39.00	2	1,245	0.16%
2022/08/24	1	39.60	1	40.10	39.45	0	1,220	0.00%
2022/08/23	1	38.70	1	38.35	38.35	0	1,184	0.00%
2022/08/19	15	39.28	0	0.00	38.70	15	1,157	1.30%
2022/08/18	5	39.05	20	39.18	39.30	-15	1,131	-1.33%
2022/08/17	5	39.05	24	40.22	39.00	-19	1,067	-1.78%
2022/08/16	3	38.10	22	38.37	38.70	-19	970	-1.96%
2022/08/15	0	0.00	1	37.10	36.95	-1	924	-0.11%
2022/08/11	7	36.06	0	0.00	36.30	7	924	0.76%
2022/08/10	0	0.00	31	37.98	38.10	-31	879	-3.52%
2022/08/09	1	36.05	1	36.35	36.45	0	823	0.00%
2022/08/04	20	35.51	0	0.00	35.65	20	836	2.39%
2022/08/03	24	36.05	0	0.00	36.05	24	833	2.88%
2022/07/29	0	0.00	6	37.10	37.10	-6	846	-0.71%
2022/07/28	0	0.00	6	37.84	37.75	-6	844	-0.71%
2022/07/27	1	36.80	1	36.90	36.90	0	834	0.00%
2022/07/25	0	0.00	6	38.18	38.60	-6	819	-0.73%
2022/07/21	1	36.95	1	36.90	36.85	0	819	0.00%
2022/07/19	0	0.00	3	37.63	37.50	-3	874	-0.34%
2022/07/18	1	37.30	0	0.00	37.05	1	879	0.11%
2022/07/15	0	0.00	7	37.21	37.20	-7	883	-0.79%
2022/07/14	2	36.40	24	37.20	37.00	-22	911	-2.41%
2022/07/13	0	0.00	10	35.99	36.10	-10	851	-1.17%
2022/07/11	0	0.00	18	35.70	35.55	-18	876	-2.05%
2022/07/08	0	0.00	1	35.60	35.25	-1	889	-0.11%
2022/07/06	8	33.81	0	0.00	33.70	8	913	0.88%
2022/07/01	3	33.85	0	0.00	33.80	3	1,032	0.29%
2022/06/29	3	35.40	0	0.00	35.10	3	1,157	0.26%
2022/06/28	0	0.00	2	36.38	35.15	-2	1,199	-0.17%
2022/06/24	11	35.52	1	36.00	35.60	10	1,177	0.85%
2022/06/20	11	32.98	0	0.00	32.55	11	1,199	0.92%
2022/06/17	3	33.35	0	0.00	33.90	3	1,213	0.25%
2022/06/16	20	34.41	0	0.00	34.20	20	1,273	1.57%
2022/06/15	23	35.65	35	37.19	35.00	-12	1,273	-0.94%
2022/06/14	5	34.10	0	0.00	34.40	5	1,237	0.40%
2022/06/13	5	34.50	0	0.00	34.70	5	1,334	0.37%
2022/06/09	6	36.39	0	0.00	36.15	6	1,471	0.41%
2022/05/24	5	34.70	0	0.00	34.55	5	1,540	0.32%
2022/05/20	7	35.19	0	0.00	35.10	7	1,551	0.45%
2022/05/19	2	34.10	0	0.00	34.60	2	1,549	0.13%
2022/05/18	0	0.00	2	34.70	35.15	-2	1,545	-0.13%
2022/05/12	10	33.94	2	34.65	33.70	8	1,560	0.51%
2022/05/11	5	34.98	0	0.00	34.80	5	1,553	0.32%
2022/05/10	3	34.78	0	0.00	35.70	3	1,557	0.19%
2022/05/09	12	35.72	0	0.00	35.40	12	1,556	0.77%
2022/05/06	6	37.72	0	0.00	37.60	6	1,549	0.39%
2022/05/05	1	38.30	0	0.00	38.40	1	1,555	0.06%
2022/05/04	1	38.05	0	0.00	38.00	1	1,553	0.06%
2022/04/28	8	38.59	0	0.00	38.40	8	1,574	0.51%
2022/04/27	5	39.30	0	0.00	39.20	5	1,579	0.32%
2022/04/26	1	41.05	3	40.07	40.20	-2	1,584	-0.13%
2022/04/22	2	40.50	0	0.00	40.00	2	1,724	0.12%
2022/04/21	3	41.30	0	0.00	40.35	3	1,807	0.17%
2022/04/20	2	41.75	0	0.00	41.10	2	2,108	0.09%
2022/04/15	12	43.20	12	42.55	42.55	0	2,467	0.00%
2022/04/12	0	0.00	21	42.28	42.15	-21	2,426	-0.87%
2022/04/08	3	44.60	16	44.44	44.20	-13	2,363	-0.55%
2022/04/06	2	44.35	8	43.35	44.60	-6	2,254	-0.27%
2022/04/01	0	0.00	2	41.73	42.00	-2	2,133	-0.09%
2022/03/31	1	42.20	1	42.25	41.10	0	2,107	0.00%
2022/03/30	0	0.00	6	41.95	41.60	-6	2,059	-0.29%
2022/03/29	0	0.00	3	41.38	41.60	-3	2,049	-0.15%
2022/03/28	2	40.28	0	0.00	40.95	2	2,038	0.10%
2022/03/25	2	41.00	20	40.50	40.45	-18	2,029	-0.89%
2022/03/24	0	0.00	6	41.92	41.65	-6	2,028	-0.30%
2022/03/23	2	41.25	0	0.00	41.15	2	2,013	0.10%
2022/03/22	3	42.02	1	42.55	41.85	2	2,001	0.10%
2022/03/21	0	0.00	3	42.13	41.60	-3	1,999	-0.15%
2022/03/18	0	0.00	1	41.65	40.90	-1	1,933	-0.05%
2022/03/17	2	40.70	0	0.00	41.30	2	1,927	0.10%
2022/03/16	10	41.42	5	41.51	41.30	5	1,887	0.26%
2022/03/15	2	41.80	3	40.00	40.05	-1	1,786	-0.06%
2022/03/14	25	41.43	6	41.53	42.05	19	1,743	1.09%
2022/03/08	1	36.50	0	0.00	37.00	1	1,629	0.06%
2022/03/04	1	38.45	0	0.00	38.60	1	1,637	0.06%
2022/03/02	0	0.00	9	37.35	37.85	-9	1,628	-0.55%
2022/02/25	0	0.00	1	36.65	36.75	-1	1,626	-0.06%
2022/02/24	5	36.75	0	0.00	36.45	5	1,623	0.31%
2022/02/23	0	0.00	2	37.70	37.40	-2	1,615	-0.12%
2022/02/22	8	37.45	0	0.00	37.60	8	1,614	0.50%
2022/02/11	1	39.10	1	39.50	39.25	0	1,603	0.00%
2022/01/26	5	37.55	0	0.00	37.50	5	1,568	0.32%
2022/01/25	2	37.50	0	0.00	37.35	2	1,569	0.13%
2022/01/24	4	38.28	0	0.00	37.75	4	1,571	0.25%
2022/01/21	1	39.25	1	39.10	39.05	0	1,548	0.00%
2022/01/20	5	39.65	0	0.00	39.70	5	1,541	0.32%
2022/01/19	0	0.00	6	39.33	40.20	-6	1,525	-0.39%
2022/01/18	44	40.89	6	41.78	40.20	38	1,507	2.52%
2022/01/17	5	39.03	10	39.91	40.25	-5	1,338	-0.37%
2022/01/14	9	40.51	2	39.80	39.80	7	1,299	0.54%
2022/01/13	5	43.30	5	42.61	42.70	0	1,204	0.00%
2022/01/12	0	0.00	4	42.60	43.55	-4	888	-0.45%
2022/01/11	1	39.60	0	0.00	39.60	1	556	0.18%
2022/01/10	0	0.00	5	35.71	36.00	-5	460	-1.09%
2021/12/30	1	37.35	1	37.35	37.35	0	472	0.00%
2021/12/29	0	0.00	3	37.00	37.05	-3	480	-0.62%
2021/12/23	1	36.70	0	0.00	36.70	1	564	0.18%
2021/12/08	0	0.00	2	35.00	34.85	-2	595	-0.34%
2021/12/03	0	0.00	1	35.10	35.00	-1	600	-0.17%
2021/10/27	0	0.00	2	36.80	36.55	-2	679	-0.29%
2021/10/19	1	35.75	0	0.00	35.80	1	785	0.13%
2021/10/15	1	35.40	0	0.00	35.60	1	812	0.12%
2021/10/05	1	37.00	0	0.00	37.00	1	1,004	0.10%
2021/09/29	5	39.40	0	0.00	39.15	5	939	0.53%
2021/09/24	0	0.00	2	37.90	37.90	-2	944	-0.21%
2021/09/17	2	39.20	0	0.00	39.05	2	964	0.21%
2021/08/27	0	0.00	1	38.45	38.00	-1	986	-0.10%
2021/08/26	0	0.00	6	38.10	38.05	-6	988	-0.61%
2021/08/24	3	37.35	0	0.00	37.90	3	987	0.30%
2021/08/19	4	36.69	5	36.15	36.15	-1	986	-0.10%
2021/08/18	2	37.20	0	0.00	37.90	2	978	0.20%
2021/08/17	1	37.95	5	37.92	38.00	-4	977	-0.41%
2021/08/16	15	39.19	0	0.00	38.30	15	980	1.53%
2021/08/13	1	39.55	0	0.00	39.90	1	977	0.10%
2021/08/09	0	0.00	1	41.75	41.65	-1	1,046	-0.10%
2021/08/04	1	43.35	0	0.00	43.10	1	1,179	0.08%
2021/07/28	2	44.10	0	0.00	44.10	2	1,649	0.12%
2021/07/08	1	41.50	0	0.00	41.55	1	2,078	0.05%
2021/06/08	1	42.50	0	0.00	42.25	1	2,470	0.04%
2021/05/21	15	41.13	17	41.09	41.15	-2	2,696	-0.07%
2021/05/20	0	0.00	2	41.20	40.50	-2	2,710	-0.07%
2021/05/19	3	41.68	1	41.70	42.10	2	2,712	0.07%
2021/05/18	0	0.00	2	40.50	42.40	-2	2,721	-0.07%
2021/05/17	4	38.36	35	38.10	39.00	-31	2,709	-1.14%
2021/05/14	14	41.79	0	0.00	41.70	14	2,677	0.52%
2021/05/13	1	39.65	1	40.70	40.00	0	2,662	0.00%
2021/05/12	0	0.00	2	41.10	41.10	-2	2,689	-0.07%
2021/05/11	0	0.00	5	48.00	45.50	-5	2,633	-0.19%
2021/05/10	9	51.33	16	50.39	49.50	-7	2,569	-0.27%
2021/05/07	18	49.86	2	49.63	49.35	16	2,461	0.65%
2021/05/06	1	46.10	3	49.07	50.10	-2	2,299	-0.09%
2021/05/03	1	50.30	4	49.71	49.40	-3	2,211	-0.14%
2021/04/29	2	50.80	4	50.98	51.10	-2	2,193	-0.09%
2021/04/28	0	0.00	5	51.24	51.30	-5	2,155	-0.23%
2021/04/27	7	50.03	2	50.10	50.20	5	2,107	0.24%
2021/04/26	1	49.70	0	0.00	49.80	1	2,082	0.05%
2021/04/22	6	49.75	7	49.10	48.20	-1	2,102	-0.05%
2021/04/20	2	50.10	2	50.10	50.20	0	2,056	0.00%
2021/04/19	6	50.87	4	50.58	50.50	2	2,043	0.10%
2021/04/16	3	49.55	7	49.81	49.95	-4	2,002	-0.20%
2021/04/15	5	50.20	3	50.93	50.20	2	1,992	0.10%
2021/04/14	24	48.61	1	50.10	49.00	23	1,921	1.20%
2021/04/13	5	49.77	23	50.11	48.65	-18	1,913	-0.94%
2021/04/12	0	0.00	1	50.10	49.35	-1	1,870	-0.05%
2021/04/09	6	48.88	10	48.99	50.20	-4	1,857	-0.22%
2021/04/08	1	48.30	0	0.00	48.45	1	1,754	0.06%
2021/04/07	0	0.00	4	46.45	46.40	-4	1,705	-0.23%
2021/04/06	0	0.00	1	47.20	47.20	-1	1,721	-0.06%
2021/04/01	5	46.15	3	46.95	46.90	2	1,711	0.12%
2021/03/25	1	43.35	0	0.00	43.15	1	1,792	0.06%
2021/03/22	1	44.00	0	0.00	44.10	1	1,843	0.05%
2021/03/19	2	44.80	0	0.00	44.55	2	1,863	0.11%
2021/03/17	3	45.65	12	46.16	45.60	-9	1,927	-0.47%
2021/03/12	10	46.75	0	0.00	46.05	10	2,181	0.46%
2021/03/10	0	0.00	1	46.00	45.20	-1	2,270	-0.04%
2021/03/08	4	46.10	0	0.00	46.00	4	2,498	0.16%
2021/03/03	11	45.89	12	46.53	46.40	-1	2,729	-0.04%
2021/02/25	1	44.30	0	0.00	44.55	1	3,034	0.03%
2021/02/24	2	45.00	0	0.00	44.40	2	3,054	0.07%
2021/02/22	0	0.00	1	45.50	45.40	-1	3,128	-0.03%
2021/02/19	1	43.60	3	43.88	44.40	-2	3,135	-0.06%
2021/02/18	1	43.10	1	43.55	44.10	0	3,181	0.00%
2021/02/17	1	43.60	0	0.00	43.85	1	3,189	0.03%
2021/02/02	2	42.50	2	42.63	42.50	0	3,347	0.00%
2021/01/29	2	43.45	2	43.75	42.85	0	3,429	0.00%
2021/01/28	1	43.25	1	43.70	42.75	0	3,536	0.00%
2021/01/27	1	43.75	12	44.10	43.85	-11	3,584	-0.31%
2021/01/22	10	44.00	2	44.05	43.90	8	3,748	0.21%
2021/01/20	3	43.23	2	44.05	42.40	1	4,147	0.02%
2021/01/19	1	45.30	0	0.00	45.10	1	4,195	0.02%
2021/01/18	0	0.00	1	44.15	45.50	-1	4,295	-0.02%
2021/01/15	1	44.90	0	0.00	44.80	1	4,681	0.02%
2021/01/13	0	0.00	2	47.35	47.30	-2	4,769	-0.04%
2021/01/12	1	47.95	2	47.30	46.80	-1	4,802	-0.02%
2021/01/11	2	48.90	1	48.30	48.30	1	4,867	0.02%
2021/01/07	1	49.25	0	0.00	47.80	1	5,141	0.02%
2021/01/06	1	48.60	0	0.00	46.85	1	5,382	0.02%
2021/01/04	1	48.85	0	0.00	49.00	1	5,917	0.02%
2020/12/25	0	0.00	2.1	50.29	49.80	-2.1	6,279	-0.03%
2020/12/24	5	51.00	1	50.60	50.20	4	6,314	0.06%
2020/12/23	5	49.45	5	50.50	50.40	0	6,344	0.00%
2020/12/22	1	49.00	0	0.00	48.45	1	6,478	0.02%
2020/12/21	1	50.00	12	49.98	50.00	-11	6,504	-0.17%
2020/12/18	2	51.20	0	0.00	50.50	2	6,545	0.03%
2020/12/16	10	51.49	1	51.00	51.10	9	6,690	0.13%
2020/12/15	1	51.40	2	50.70	50.70	-1	6,711	-0.01%
2020/12/14	2	51.70	2	51.30	52.40	0	6,751	0.00%
2020/12/11	1	51.80	0	0.00	52.40	1	6,811	0.01%
2020/12/10	3	53.63	0	0.00	53.90	3	6,857	0.04%
2020/12/09	1	54.80	12	55.08	54.60	-11	6,968	-0.16%
2020/12/08	23	54.92	11	54.08	55.00	12	7,502	0.16%
2020/12/07	12	53.78	40	53.40	53.90	-28	7,652	-0.37%
2020/12/04	1	53.60	1	52.80	52.60	0	7,674	0.00%
2020/12/03	0	0.00	5	53.66	53.70	-5	7,727	-0.06%
2020/12/02	1	54.30	7	54.96	53.90	-6	7,876	-0.08%
2020/12/01	10	53.89	2	53.50	53.60	8	7,773	0.10%
2020/11/30	0	0.00	3	54.23	53.30	-3	7,838	-0.04%
2020/11/27	11	53.21	10	53.56	52.90	1	7,803	0.01%
2020/11/26	4	53.25	12	53.00	52.60	-8	7,738	-0.10%
2020/11/25	15	52.77	3	52.53	52.00	12	7,863	0.15%
2020/11/19	2	50.30	4	51.10	51.00	-2	7,782	-0.03%
2020/11/17	1	50.00	0	0.00	49.40	1	7,896	0.01%
2020/11/13	0	0.00	2	48.95	49.05	-2	8,049	-0.02%
2020/11/12	1	48.20	0	0.00	48.40	1	8,314	0.01%
2020/11/11	2	49.50	0	0.00	49.05	2	8,505	0.02%
2020/11/10	10	51.10	0	0.00	50.60	10	8,463	0.12%
2020/11/09	1	51.60	1	51.80	51.80	0	8,424	0.00%
2020/11/06	0	0.00	17	51.54	51.10	-17	8,394	-0.20%
2020/11/05	49	51.99	3	51.97	51.40	46	8,393	0.55%
2020/11/04	2	51.80	0	0.00	50.50	2	8,302	0.02%
2020/11/03	3	51.53	6	51.60	51.30	-3	8,301	-0.04%
2020/11/02	5	50.60	10	50.50	50.10	-5	8,341	-0.06%
2020/10/30	0	0.00	5	51.48	50.80	-5	8,297	-0.06%
2020/10/29	0	0.00	10	50.80	51.60	-10	8,247	-0.12%
2020/10/28	20	52.85	7	53.76	52.10	13	8,190	0.16%
2020/10/27	7	52.21	3	52.03	51.80	4	7,870	0.05%
2020/10/26	20	52.13	22	52.21	52.50	-2	7,864	-0.03%
2020/10/23	14	53.14	15	53.23	53.00	-1	7,845	-0.01%
2020/10/22	0	0.00	10	49.85	50.30	-10	7,533	-0.13%
2020/10/21	1	49.95	1	50.40	50.40	0	7,581	0.00%
2020/10/20	0	0.00	3	49.75	50.70	-3	7,627	-0.04%
2020/10/19	5	50.50	9	50.16	50.30	-4	7,938	-0.05%
2020/10/16	8	50.60	18	50.97	50.40	-10	8,004	-0.12%
2020/10/15	17	51.61	0	0.00	51.60	17	7,916	0.21%
2020/10/14	31	52.53	27	51.62	51.00	4	7,792	0.05%
2020/10/13	22	49.20	20	49.04	49.35	2	7,746	0.03%
2020/10/12	8	49.18	13	50.19	50.80	-5	7,563	-0.07%
2020/10/08	8	46.40	6	46.65	46.60	2	7,282	0.03%
2020/10/06	2	46.40	5	46.09	46.30	-3	7,224	-0.04%
2020/10/05	3	45.00	0	0.00	45.00	3	7,176	0.04%
2020/09/30	6	42.35	5	42.01	42.25	1	7,206	0.01%
2020/09/29	1	43.00	2	42.28	41.75	-1	7,161	-0.01%
2020/09/28	2	42.60	2	42.30	42.60	0	7,157	0.00%
2020/09/25	1	44.95	1	44.85	41.90	0	7,153	0.00%
2020/09/24	2	44.10	0	0.00	43.45	2	6,989	0.03%
2020/09/23	0	0.00	3	44.43	44.15	-3	6,934	-0.04%
2020/09/22	0	0.00	2	44.78	44.60	-2	6,907	-0.03%
2020/09/21	5	46.05	2	46.10	46.05	3	6,841	0.04%
2020/09/18	5	45.45	5	45.50	44.90	0	6,729	0.00%
2020/09/17	21	45.00	0	0.00	45.05	21	6,685	0.31%
2020/09/16	0	0.00	1	44.05	45.00	-1	6,619	-0.02%
2020/09/15	2	44.60	1	44.95	44.40	1	6,551	0.02%
2020/09/14	13	44.98	13	45.05	44.85	0	6,452	0.00%
2020/09/11	25.1	47.95	24	47.31	46.65	1.1	6,258	0.02%
2020/09/10	10	44.76	7	44.75	44.90	3	5,723	0.05%
2020/09/09	11	42.01	46	42.02	42.65	-35	5,565	-0.63%
2020/09/08	33	42.07	42	41.77	42.20	-9	5,537	-0.16%
2020/09/07	55	43.24	26	43.59	42.05	29	5,442	0.53%
2020/09/04	1	40.50	3	40.60	40.60	-2	5,261	-0.04%
2020/09/03	6	41.39	7	41.19	41.15	-1	5,178	-0.02%
2020/09/02	0	0.00	3	40.30	40.65	-3	5,047	-0.06%
2020/09/01	4	40.05	8	40.10	39.65	-4	4,992	-0.08%
2020/08/31	11	40.68	11	40.52	40.80	0	4,905	0.00%
2020/08/28	1	38.55	8	38.64	38.70	-7	4,688	-0.15%
2020/08/27	10	38.88	3	39.05	38.75	7	4,655	0.15%
2020/08/26	0	0.00	4	38.26	38.05	-4	4,553	-0.09%
2020/08/25	5	38.44	0	0.00	38.00	5	4,514	0.11%
2020/08/24	3	38.10	0	0.00	38.40	3	4,417	0.07%
2020/08/21	6	36.65	3.1	37.99	37.55	2.9	4,316	0.07%
2020/08/20	0	0.00	2	35.55	35.90	-2	4,217	-0.05%
2020/08/19	12	38.29	7	39.26	38.20	5	4,097	0.12%
2020/08/18	7	39.09	3	39.45	39.05	4	3,997	0.10%
2020/08/17	10	37.77	11	37.39	38.30	-1	3,711	-0.03%
2020/08/14	5	34.69	0	0.00	34.85	5	3,452	0.14%
2020/08/13	0	0.00	3	34.15	33.75	-3	3,379	-0.09%
2020/08/12	0	0.00	1	34.10	34.40	-1	3,363	-0.03%
2020/08/11	1	34.45	0	0.00	34.25	1	3,338	0.03%
2020/08/10	0	0.00	1	35.00	35.10	-1	3,314	-0.03%
2020/08/07	2	34.80	0	0.00	35.00	2	3,269	0.06%
2020/08/06	6	34.98	7	35.56	35.75	-1	3,213	-0.03%
2020/08/05	0	0.00	10	33.90	33.95	-10	3,113	-0.32%
2020/08/04	1	34.00	1	34.20	34.20	0	3,087	0.00%
2020/07/31	12	34.21	0	0.00	33.60	12	3,042	0.39%
2020/07/29	0	0.00	1	35.00	34.75	-1	3,051	-0.03%
2020/07/28	1	33.90	5	34.46	33.30	-4	2,964	-0.13%
2020/07/27	3	34.30	0	0.00	32.95	3	2,874	0.10%
2020/07/24	0	0.00	2	36.18	36.60	-2	2,756	-0.07%
2020/07/23	4	36.99	3	37.17	36.25	1	2,645	0.04%
2020/07/22	1	36.20	5	36.60	36.60	-4	2,292	-0.17%
2020/07/21	1	33.30	1	32.95	33.30	0	2,134	0.00%
2020/07/20	1	32.75	15	32.60	32.70	-14	2,083	-0.67%
2020/07/17	23	33.48	22	32.55	32.00	1	2,019	0.05%
2020/07/16	2	31.48	0	0.00	31.65	2	1,780	0.11%
2020/07/15	3	32.12	3	32.02	31.00	0	1,749	0.00%
2020/07/13	5	31.22	0	0.00	31.10	5	1,613	0.31%
2020/07/10	5	31.10	0	0.00	31.55	5	1,556	0.32%
2020/07/09	0	0.00	3	30.20	30.55	-3	1,451	-0.21%
2020/07/07	2	29.50	0	0.00	29.55	2	1,309	0.15%
2020/07/06	5	28.94	5	29.15	29.15	0	1,274	0.00%
2020/07/02	5	28.87	0	0.00	28.60	5	1,239	0.40%
2020/07/01	0	0.00	2	28.50	28.55	-2	1,225	-0.16%
2020/06/30	1	28.15	0	0.00	27.95	1	1,191	0.08%
2020/06/22	1	28.15	0	0.00	27.90	1	1,180	0.08%
2020/06/18	0	0.00	2	28.75	28.25	-2	1,170	-0.17%
2020/06/17	1	28.80	1	29.10	28.75	0	1,155	0.00%
2020/06/16	3	28.35	1	29.00	29.00	2	1,101	0.18%
2020/06/15	1	26.85	1	27.40	27.80	0	1,033	0.00%
2020/06/12	1	26.30	3	26.00	26.45	-2	977	-0.20%
2020/06/11	2	27.00	2	27.45	26.80	0	981	0.00%
2020/05/25	1	25.00	0	0.00	25.10	1	1,093	0.09%
2020/05/22	1	26.00	0	0.00	25.50	1	1,091	0.09%
2020/05/20	1	26.35	0	0.00	26.30	1	1,107	0.09%
2020/05/06	1	27.80	0	0.00	28.10	1	1,231	0.08%
2020/05/05	0	0.00	1	28.60	28.45	-1	1,307	-0.08%
2020/03/25	0	0.00	3	23.60	23.60	-3	1,383	-0.22%
2020/03/24	0	0.00	13	21.82	22.60	-13	1,392	-0.93%
2020/03/23	2	19.85	0	0.00	21.20	2	1,439	0.14%
2020/03/20	0	0.00	6	20.88	21.40	-6	1,446	-0.41%
2020/03/19	9	20.41	0	0.00	19.95	9	1,439	0.63%
2020/03/17	1	22.80	0	0.00	22.65	1	1,408	0.07%
2020/03/16	4	24.48	0	0.00	24.20	4	1,413	0.28%
2020/03/13	4	24.85	0	0.00	25.40	4	1,393	0.29%
2020/03/12	12	28.54	0	0.00	27.55	12	1,365	0.88%
2020/03/11	2	29.68	0	0.00	29.45	2	1,331	0.15%
2020/03/10	1	29.90	0	0.00	30.25	1	1,312	0.08%
2020/03/06	0	0.00	1	31.20	31.05	-1	1,273	-0.08%
2020/03/02	1	28.10	1	29.30	29.60	0	1,264	0.00%
2020/02/26	0	0.00	1	30.65	30.35	-1	1,272	-0.08%
2020/02/21	3	30.02	0	0.00	29.75	3	1,245	0.24%
2020/02/14	0	0.00	1	31.00	31.00	-1	1,241	-0.08%
2020/02/13	2	30.80	1	30.90	30.80	1	1,228	0.08%
2020/02/12	0	0.00	4	31.78	31.40	-4	1,204	-0.33%
2020/02/11	5	31.38	0	0.00	31.35	5	1,153	0.43%
2020/02/10	0	0.00	7	32.03	31.90	-7	1,128	-0.62%
2020/02/07	1	30.65	5	31.32	31.35	-4	1,088	-0.37%
2020/02/06	15	31.12	3	32.00	30.95	12	1,051	1.14%
2020/02/05	2	29.70	1	29.90	30.05	1	920	0.11%
2020/02/04	1	29.20	4	30.19	30.25	-3	896	-0.33%
2020/02/03	3	29.05	0	0.00	29.20	3	859	0.35%
2020/01/31	0	0.00	1	29.50	30.00	-1	844	-0.12%
2020/01/30	1	28.95	5	28.85	29.00	-4	821	-0.49%
2020/01/20	2	30.35	4	30.34	30.35	-2	785	-0.25%
2020/01/17	0	0.00	8	29.69	29.30	-8	731	-1.09%
2020/01/16	5	28.40	0	0.00	28.70	5	698	0.72%
2020/01/15	3	28.52	0	0.00	28.35	3	690	0.43%
2020/01/14	1	28.90	1	28.80	28.85	0	692	0.00%
2020/01/13	0	0.00	10	29.35	28.80	-10	701	-1.43%
2020/01/10	0	0.00	8	29.05	28.75	-8	688	-1.16%
2020/01/08	2	27.45	0	0.00	27.60	2	664	0.30%
2020/01/07	0	0.00	5	27.95	28.05	-5	678	-0.74%
2020/01/03	4	28.40	0	0.00	28.30	4	672	0.59%
2019/12/26	1	28.95	0	0.00	28.80	1	631	0.16%
2019/12/23	2	29.48	0	0.00	29.35	2	632	0.32%
2019/12/20	2	29.40	0	0.00	29.45	2	629	0.32%
2019/12/19	3	29.68	0	0.00	29.65	3	628	0.48%
2019/12/11	0	0.00	5	29.30	29.10	-5	544	-0.92%
2019/12/10	0	0.00	1	28.40	28.60	-1	523	-0.19%
2019/12/04	1	27.85	0	0.00	27.80	1	537	0.19%
2019/12/02	0	0.00	1	28.50	27.80	-1	526	-0.19%
2019/11/28	0	0.00	2	28.45	28.65	-2	517	-0.39%
2019/11/27	0	0.00	1	28.00	28.70	-1	508	-0.20%
2019/11/26	2	28.20	7	28.06	28.20	-5	488	-1.02%
2019/11/22	0	0.00	2	27.15	27.50	-2	456	-0.44%
2019/11/21	0	0.00	1	27.20	27.00	-1	452	-0.22%
2019/11/20	0	0.00	2	27.18	27.15	-2	451	-0.44%
2019/11/18	2	26.65	0	0.00	26.70	2	464	0.43%
2019/11/07	0	0.00	48	25.78	25.65	-48	482	-9.95%
2019/11/05	1	25.65	51	25.52	25.55	-50	497	-10.05%
2019/11/01	4	25.30	4	25.54	25.50	0	540	0.00%
2019/10/31	1	25.75	10	25.55	25.50	-9	574	-1.57%
2019/10/30	12	25.67	11	25.58	25.70	1	592	0.17%
2019/10/29	9	25.30	9	25.50	25.20	0	609	0.00%
2019/10/25	0	0.00	0.2	24.60	24.70	-0.2	669	-0.03%
2019/10/18	0	0.00	3	25.53	25.30	-3	757	-0.40%
2019/10/17	4	25.84	3	26.00	25.90	1	823	0.12%
2019/10/16	31	25.85	33	26.05	25.95	-2	855	-0.23%
2019/10/15	64	25.48	3	25.13	25.95	61	881	6.92%
2019/10/08	1	25.75	51	25.82	25.95	-50	959	-5.21%
2019/10/04	30	25.72	0	0.00	25.70	30	986	3.04%
2019/10/03	33	25.83	33	25.93	25.85	0	995	0.00%
2019/10/02	10	25.90	0	0.00	26.10	10	1,003	1.00%
2019/10/01	44	25.91	19	26.39	26.00	25	1,015	2.46%
2019/09/27	0	0.00	66	25.98	25.85	-66	1,050	-6.28%
2019/09/25	1	26.15	0	0.00	26.00	1	1,055	0.09%
2019/09/23	0	0.00	4	25.75	26.00	-4	1,075	-0.37%
2019/09/19	0	0.00	9	25.29	25.40	-9	1,072	-0.84%
2019/09/18	2	24.80	14	24.92	24.80	-12	1,067	-1.12%
2019/09/16	4	24.60	20	24.76	24.75	-16	1,093	-1.46%
2019/09/12	0	0.00	6	24.60	24.50	-6	1,096	-0.55%
2019/09/11	0	0.00	4	24.65	24.60	-4	1,108	-0.36%
2019/09/10	10	24.65	10	24.51	24.60	0	1,164	0.00%
2019/09/06	25	23.75	0	0.00	24.60	25	1,216	2.05%
2019/09/05	10	23.58	0	0.00	23.70	10	1,211	0.83%
2019/09/04	15	23.57	0	0.00	23.60	15	1,261	1.19%
2019/09/03	69	23.59	19	23.76	23.55	50	1,293	3.86%
2019/08/29	2	23.15	0	0.00	23.15	2	1,578	0.13%
2019/08/27	0	0.00	2	23.60	23.60	-2	1,578	-0.13%
2019/08/26	2	22.88	0	0.00	23.00	2	1,567	0.13%
2019/08/23	2	22.95	0	0.00	23.05	2	1,564	0.13%
2019/08/22	2	23.20	2	23.05	23.05	0	1,565	0.00%
2019/08/16	0	0.00	35	22.35	22.30	-35	1,538	-2.27%
2019/08/15	37	21.97	0	0.00	22.15	37	1,530	2.42%
2019/08/14	6	22.43	0	0.00	22.30	6	1,525	0.39%
2019/08/13	5	23.02	0	0.00	23.00	5	1,514	0.33%
2019/08/12	6	23.27	0	0.00	23.25	6	1,509	0.40%
2019/08/06	11	22.94	10	23.05	23.05	1	1,486	0.07%
2019/08/05	3	23.90	0	0.00	23.70	3	1,466	0.20%
2019/08/02	4	24.11	0	0.00	24.15	4	1,447	0.28%
2019/08/01	9	25.42	2	25.15	25.15	7	1,414	0.50%
2019/07/30	3	25.92	0	0.00	25.90	3	1,371	0.22%
2019/07/29	2	27.28	1	26.85	26.85	1	1,326	0.08%
2019/07/25	2	27.38	0	0.00	27.40	2	1,300	0.15%
2019/07/23	5	28.29	0	0.00	27.70	5	1,277	0.39%
2019/07/22	5	28.94	0	0.00	28.55	5	1,253	0.40%
2019/07/19	0	0.00	3	28.87	28.90	-3	1,208	-0.25%
2019/07/17	0	0.00	1	28.15	27.80	-1	1,114	-0.09%
2019/07/16	0	0.00	2	28.00	27.80	-2	1,087	-0.18%
2019/07/15	2	26.93	0	0.00	27.30	2	1,072	0.19%
2019/07/12	0	0.00	2	28.00	27.60	-2	1,053	-0.19%
2019/07/10	2	26.75	0	0.00	26.40	2	979	0.20%
2019/07/04	2	27.00	2	27.10	26.85	0	947	0.00%
2019/07/03	0	0.00	3	26.10	26.15	-3	901	-0.33%
2019/06/28	0	0.00	1	26.50	25.55	-1	888	-0.11%
2019/06/18	1	26.45	0	0.00	26.45	1	840	0.12%
2019/06/12	8	27.24	6	26.83	27.00	2	736	0.27%
2019/06/10	5	27.55	7	27.44	27.35	-2	653	-0.31%
2019/06/06	6	26.54	12	26.99	27.00	-6	582	-1.03%
2019/06/05	30	24.62	52	24.92	25.90	-22	464	-4.74%
2019/06/04	0	0.00	3	23.80	23.75	-3	363	-0.82%
2019/06/03	0	0.00	2	23.58	23.50	-2	365	-0.55%
2019/05/31	0	0.00	2	23.45	23.50	-2	362	-0.55%
2019/05/30	0	0.00	2	23.40	23.40	-2	358	-0.56%
2019/05/28	0	0.00	11	23.53	23.40	-11	357	-3.08%
2019/05/27	0	0.00	11	22.95	23.00	-11	346	-3.18%
2019/05/24	0	0.00	2	22.90	22.90	-2	347	-0.58%
2019/05/20	2	22.85	16	22.98	22.90	-14	353	-3.96%
2019/05/17	0	0.00	9	22.65	22.45	-9	342	-2.63%
2019/05/15	0	0.00	7	22.22	22.25	-7	340	-2.06%
2019/05/06	0	0.00	2	21.25	21.40	-2	399	-0.50%
2019/05/02	1	21.30	1	21.55	21.55	0	449	0.00%
2019/04/30	6.5	20.79	0	0.00	20.90	6.5	485	1.34%
2019/04/29	4	20.93	0	0.00	20.90	4	490	0.81%
2019/04/26	1	20.95	0	0.00	21.10	1	491	0.20%
2019/04/25	23	21.02	15	21.04	21.30	8	490	1.63%
2019/04/24	7	21.22	0	0.00	21.20	7	483	1.45%
2019/04/23	8.5	21.34	2	21.50	21.40	6.5	478	1.36%
2019/04/22	5	21.60	1	21.60	21.60	4	473	0.85%
2019/04/17	22	21.99	0	0.00	21.90	22	465	4.73%
2019/04/16	7	22.27	0	0.00	22.10	7	456	1.53%
2019/04/15	2	22.50	0	0.00	22.50	2	452	0.44%
2019/04/12	2	22.50	0	0.00	22.80	2	450	0.44%
2019/04/11	3	22.98	0	0.00	22.65	3	451	0.66%
2019/04/10	8	23.13	0	0.00	23.15	8	445	1.80%
2019/04/09	2	23.33	0	0.00	23.35	2	440	0.45%
2019/04/03	0	0.00	3	23.50	23.60	-3	436	-0.69%
2019/04/02	2	23.45	0	0.00	23.70	2	437	0.46%
2019/03/29	0	0.00	2	24.05	24.05	-2	448	-0.45%
2019/03/28	6	23.96	0	0.00	23.80	6	437	1.37%
2019/03/25	1	23.10	0	0.00	23.30	1	421	0.24%
2019/03/22	5	23.15	0	0.00	23.05	5	409	1.22%
2019/03/21	1	23.80	3	23.63	23.60	-2	399	-0.50%
2019/03/20	4	23.51	2	23.65	23.70	2	396	0.50%
2019/03/19	0	0.00	2	23.40	23.30	-2	390	-0.51%
2019/03/14	1	22.25	1	22.30	22.30	0	367	0.00%
2019/03/04	0	0.00	1	22.15	21.90	-1	371	-0.27%
2019/02/21	1	21.90	100	21.82	21.90	-99	370	-26.72%
2019/02/20	2	21.95	2	21.70	21.70	0	368	0.00%
2019/02/19	18	21.84	18	21.99	21.95	0	364	0.00%
2019/02/13	60	21.90	0	0.00	21.75	60	358	16.74%
2019/02/12	40	22.38	0	0.00	22.20	40	356	11.23%
2019/01/29	3	22.10	3	21.77	21.75	0	340	0.00%
2019/01/23	3	21.00	3	21.10	21.00	0	290	0.00%
2018/12/04	0	0.00	1	19.20	19.15	-1	1,153	-0.09%
2018/11/22	0	0.00	2	19.00	19.05	-2	1,156	-0.17%
2018/11/08	3	18.90	0	0.00	18.80	3	1,178	0.25%
2018/11/06	0	0.00	2	18.55	18.45	-2	1,201	-0.17%
2018/11/02	1	18.55	1	18.40	18.40	0	1,201	0.00%
2018/10/31	2	17.55	0	0.00	17.85	2	1,218	0.16%
2018/10/19	10	17.93	10	18.17	18.55	0	1,214	0.00%
2018/10/03	20	24.00	0	0.00	23.80	20	1,100	1.82%
2018/10/02	0	0.00	24	25.25	24.30	-24	1,080	-2.22%
2018/10/01	2	23.55	2	24.03	24.30	0	1,003	0.00%
2018/09/26	12	24.05	0	0.00	24.05	12	951	1.26%
2018/09/20	4	24.65	5	24.70	24.45	-1	809	-0.12%
2018/09/19	1	24.50	0	0.00	25.20	1	799	0.13%
2018/09/18	0	0.00	20	23.90	24.50	-20	735	-2.72%
2018/08/24	1	22.40	1	21.90	21.90	0	840	0.00%
2018/08/23	2	22.30	0	0.00	22.20	2	844	0.24%
2018/07/30	2	22.45	2	22.23	22.15	0	1,169	0.00%
2018/07/23	2	21.80	2	21.65	21.65	0	1,590	0.00%
2018/06/29	1	23.60	1	23.00	23.00	0	4,224	0.00%
2018/06/28	6	22.85	7	23.21	23.25	-1	4,320	-0.02%
2018/06/27	1	23.55	0	0.00	23.55	1	4,753	0.02%
2018/06/26	0	0.00	5	21.32	21.45	-5	4,854	-0.10%
2018/06/25	0	0.00	5	22.07	21.90	-5	4,978	-0.10%
2018/06/22	0	0.00	1	22.40	22.30	-1	5,091	-0.02%
2018/06/19	5	22.88	5	23.21	22.65	0	5,079	0.00%
2018/06/14	0	0.00	1	22.60	22.45	-1	5,042	-0.02%
2018/06/13	88	23.44	87	23.72	23.10	1	5,007	0.02%
2018/06/12	3	22.45	1	22.75	22.35	2	4,922	0.04%
2018/06/11	2	22.43	0	0.00	22.80	2	4,911	0.04%
2018/06/08	0	0.00	1	22.50	22.40	-1	4,903	-0.02%
2018/06/05	1	22.55	0	0.00	22.40	1	4,898	0.02%
2018/06/01	2	23.10	3	22.72	22.85	-1	4,886	-0.02%
2018/05/31	1	22.45	0	0.00	22.25	1	4,872	0.02%
2018/05/30	1	22.45	0	0.00	22.45	1	4,870	0.02%
2018/05/29	2	22.75	3	22.82	22.55	-1	4,864	-0.02%
2018/05/28	2	22.80	2	22.30	22.30	0	4,857	0.00%
2018/05/25	1	23.40	0	0.00	22.90	1	4,837	0.02%
2018/05/24	1	24.00	1	23.70	23.70	0	4,821	0.00%
2018/05/23	1	23.95	1	23.65	23.65	0	4,815	0.00%
2018/05/22	1	24.25	1	23.95	23.95	0	4,818	0.00%
2018/05/21	1	23.75	1	24.25	24.25	0	4,810	0.00%
2018/05/18	1	24.05	1	23.80	23.80	0	4,807	0.00%
2018/05/15	58	25.32	46	25.49	24.70	12	4,773	0.25%
2018/05/14	3	24.70	3	24.35	24.35	0	4,744	0.00%
2018/05/11	2	24.30	4	24.68	24.65	-2	4,736	-0.04%
2018/05/10	2	24.80	0	0.00	24.50	2	4,690	0.04%
2018/05/09	1	24.25	1	24.80	24.80	0	4,674	0.00%
2018/05/08	1	24.50	3	24.33	24.25	-2	4,604	-0.04%
2018/05/07	2	24.63	1	24.50	24.50	1	4,589	0.02%
2018/05/04	2	24.93	2	24.68	24.70	0	4,565	0.00%
2018/05/03	2	24.15	18	24.49	24.95	-16	4,544	-0.35%
2018/05/02	4	25.96	2	24.30	24.30	2	4,481	0.04%
2018/04/30	106	28.38	108	28.39	26.85	-2	4,346	-0.05%	大買/大賣/
2018/04/27	2	26.80	0	0.00	27.30	2	4,245	0.05%
2018/04/26	3	28.48	2	27.98	26.60	1	4,166	0.02%
2018/04/25	12	28.18	10	28.70	29.10	2	3,994	0.05%
2018/04/24	0	0.00	1	28.65	27.55	-1	3,885	-0.03%
2018/04/23	10	29.45	10	29.18	29.10	0	3,793	0.00%
2018/04/20	13	29.06	12	29.03	29.10	1	3,688	0.03%
2018/04/19	1	26.00	3	27.60	27.50	-2	3,280	-0.06%
2018/04/18	14	26.59	2	26.35	26.40	12	3,153	0.38%
2018/04/17	0	0.00	56	25.68	25.30	-56	3,110	-1.80%
2018/04/16	55	26.54	0	0.00	26.20	55	3,050	1.80%
2018/04/13	1	26.45	1	25.20	25.20	0	2,966	0.00%
2018/04/12	0	0.00	1	26.25	25.90	-1	2,973	-0.03%
2018/04/11	37	28.64	8	27.39	27.20	29	2,905	1.00%
2018/04/10	4	29.54	7	31.02	28.35	-3	2,720	-0.11%
2018/04/09	4	30.26	14	30.87	31.45	-10	2,444	-0.41%
2018/04/03	7	28.13	45	27.59	28.60	-38	2,245	-1.69%
2018/03/31	3	26.37	3.1	26.28	25.85	-0.1	1,987	0.00%
2018/03/30	54	26.10	8	26.58	26.15	46	1,867	2.46%
2018/03/29	1	24.85	20	25.12	25.40	-19	1,408	-1.35%
2018/03/28	2	23.65	1	23.75	23.10	1	1,224	0.08%
2018/03/27	0	0.00	22	23.55	23.55	-22	1,109	-1.98%
2018/03/21	0	0.00	1	22.15	21.90	-1	969	-0.10%
2018/03/16	0	0.00	2	22.25	22.05	-2	968	-0.21%
2018/03/15	0	0.00	2	21.45	21.50	-2	937	-0.21%
2018/03/08	2	20.85	0	0.00	20.85	2	964	0.21%
2018/02/23	0	0.00	3	21.20	21.20	-3	1,111	-0.27%
2018/02/06	0	0.00	2	20.00	19.90	-2	1,141	-0.18%
2018/01/23	2	21.35	0	0.00	21.20	2	1,223	0.16%
2018/01/22	0	0.00	1	21.40	21.70	-1	1,224	-0.08%
2018/01/19	1	21.65	0	0.00	21.60	1	1,218	0.08%
2018/01/18	2	22.35	0	0.00	22.00	2	1,207	0.17%
2018/01/17	0	0.00	1	22.40	22.45	-1	1,194	-0.08%
2018/01/16	1	23.35	1	23.10	22.30	0	1,182	0.00%
2018/01/11	0	0.00	3	22.50	21.85	-3	1,082	-0.28%
2018/01/09	0	0.00	2	22.30	22.10	-2	1,032	-0.19%