華城 (1519)-凱基-中壢券商分點個股進出

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
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
616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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	30.2	825.61	25	817.28	818.00	5.2	8,615	0.06%
2024/05/02	17.2	831.08	17	804.23	802.00	0.1	8,624	0.00%
2024/04/30	6.3	832.68	7	844.71	847.00	-0.7	8,719	-0.01%
2024/04/29	24	852.10	23	851.52	853.00	1	8,889	0.01%
2024/04/26	11.1	872.06	9	863.44	854.00	2.1	8,899	0.02%
2024/04/25	9	842.00	9.2	834.98	863.00	-0.2	8,868	0.00%
2024/04/24	36.3	825.57	40	842.33	854.00	-3.7	8,917	-0.04%
2024/04/23	10.1	828.51	13.2	814.59	825.00	-3.1	8,918	-0.03%
2024/04/22	12.2	887.68	9.5	847.44	824.00	2.7	8,930	0.03%
2024/04/19	15.1	945.70	16.4	947.65	915.00	-1.3	9,306	-0.01%
2024/04/18	11.1	963.80	8	965.40	955.00	3.1	9,456	0.03%
2024/04/17	6	887.50	6.5	937.13	950.00	-0.5	9,597	-0.01%
2024/04/16	11.3	873.49	9.3	861.47	864.00	2	9,707	0.02%
2024/04/15	14.7	933.12	5	912.40	876.00	9.7	9,834	0.10%
2024/04/12	5	907.20	10.2	928.09	946.00	-5.2	9,802	-0.05%
2024/04/11	7.5	897.30	8.2	882.43	860.00	-0.8	9,877	-0.01%
2024/04/10	6.1	850.59	6.3	868.48	857.00	-0.2	10,154	0.00%
2024/04/09	2	839.00	4.1	850.54	853.00	-2.1	10,284	-0.02%
2024/04/08	8.2	823.19	3.1	857.61	776.00	5.1	10,564	0.05%
2024/04/03	0.1	803.00	0.1	800.06	816.00	0	11,029	0.00%
2024/04/02	0	730.00	0.3	777.25	792.00	-0.2	11,324	0.00%
2024/04/01	1.1	710.54	0.4	733.71	740.00	0.7	11,455	0.01%
2024/03/29	0	674.90	0	0.00	683.00	0	11,702	0.00%
2024/03/28	0.7	679.53	0	0.00	670.00	0.7	11,892	0.01%
2024/03/27	0.6	725.70	0	742.00	710.00	0.6	11,970	0.00%
2024/03/26	0.4	828.86	0	821.67	788.00	0.3	12,056	0.00%
2024/03/25	0	0.00	2.5	780.10	785.00	-2.5	12,171	-0.02%
2024/03/21	0	680.00	0.2	689.00	700.00	-0.2	12,475	0.00%
2024/03/20	0.2	656.96	0	0.00	676.00	0.2	12,743	0.00%
2024/03/19	0.1	664.38	2	662.00	660.00	-1.9	12,960	-0.01%
2024/03/18	5.2	679.50	4	679.76	694.00	1.2	13,261	0.01%
2024/03/15	13.2	657.73	42	667.62	665.00	-28.9	13,324	-0.22%
2024/03/14	15.1	599.79	18.5	616.66	634.00	-3.4	13,287	-0.03%
2024/03/13	29	554.18	16.8	566.64	577.00	12.3	13,228	0.09%
2024/03/12	48.8	535.74	53	516.09	525.00	-4.3	13,474	-0.03%
2024/03/11	11	504.91	1	504.00	514.00	10	13,750	0.07%
2024/03/08	10.2	511.11	2	522.50	502.00	8.2	14,309	0.06%
2024/03/07	4.1	551.28	1.1	542.09	541.00	3	14,648	0.02%
2024/03/05	3	540.33	3.3	536.45	549.00	-0.3	15,117	0.00%
2024/03/04	0.1	534.91	1	531.00	528.00	-0.9	15,173	-0.01%
2024/03/01	0.1	531.00	0	0.00	538.00	0.1	15,309	0.00%
2024/02/29	1.2	544.17	0	0.00	538.00	1.2	15,599	0.01%
2024/02/27	9.4	531.67	6	529.67	528.00	3.4	15,849	0.02%
2024/02/26	4.1	555.95	0	0.00	538.00	4.1	15,920	0.03%
2024/02/23	5	522.60	18	542.78	560.00	-13	15,963	-0.08%
2024/02/22	11	518.73	11.1	520.18	517.00	-0.1	15,798	0.00%
2024/02/21	7	516.57	16.3	512.83	507.00	-9.3	15,728	-0.06%
2024/02/20	13	496.07	6	497.00	502.00	7	15,754	0.04%
2024/02/19	10	506.40	15	519.13	502.00	-5	15,843	-0.03%
2024/02/16	23.1	501.85	20	501.83	503.00	3.1	15,945	0.02%
2024/02/15	12.2	505.91	10.4	509.63	496.00	1.8	15,911	0.01%
2024/02/05	13	495.27	17	498.74	492.00	-4	15,905	-0.03%
2024/02/02	33.7	505.18	23.2	497.19	488.50	10.5	15,787	0.07%
2024/02/01	24	459.58	29.8	474.61	488.00	-5.8	15,625	-0.04%
2024/01/31	24.1	436.17	28	436.80	444.00	-3.9	15,346	-0.03%
2024/01/30	25	412.02	25.7	412.22	420.00	-0.7	15,277	0.00%
2024/01/29	19	391.21	23.3	392.62	395.50	-4.3	15,176	-0.03%
2024/01/26	12.3	378.33	8	380.50	380.50	4.3	15,110	0.03%
2024/01/25	26.1	383.56	16.1	382.04	380.50	10	15,092	0.07%
2024/01/24	10.2	389.30	23	390.65	392.00	-12.9	15,113	-0.09%
2024/01/23	15.3	382.75	31.2	385.78	385.00	-15.9	15,081	-0.11%
2024/01/22	29	359.53	29	369.33	371.00	0	14,889	0.00%
2024/01/19	36.6	362.87	33	354.71	354.50	3.6	14,857	0.02%
2024/01/18	63.1	367.94	55	360.18	360.00	8.1	14,806	0.05%
2024/01/17	13	369.42	9	371.72	367.00	4	14,731	0.03%
2024/01/16	16.1	371.93	15.1	371.35	371.00	1	14,678	0.01%
2024/01/15	44.1	382.27	45	381.53	376.50	-0.9	14,597	-0.01%
2024/01/12	17.1	362.36	51.1	367.81	370.00	-34	14,128	-0.24%
2024/01/11	49	360.38	22	358.72	352.50	27	13,859	0.19%
2024/01/10	35	362.46	43	363.36	367.00	-8	13,575	-0.06%
2024/01/09	11	348.64	18.8	354.72	362.00	-7.8	13,419	-0.06%
2024/01/08	5	338.10	11.5	341.37	343.50	-6.5	13,166	-0.05%
2024/01/05	8	331.81	12	332.83	334.00	-4	13,086	-0.03%
2024/01/04	27.5	335.35	17.2	340.04	331.50	10.3	13,130	0.08%
2024/01/03	12.1	339.69	14.1	338.65	339.50	-2	12,941	-0.02%
2024/01/02	11	338.53	9.1	340.34	342.00	1.9	12,972	0.01%
2023/12/29	29.4	336.25	23	336.72	327.00	6.4	12,959	0.05%
2023/12/28	17	339.56	25.2	340.27	348.00	-8.2	12,540	-0.07%
2023/12/27	8	319.06	4	319.25	316.50	4	12,407	0.03%
2023/12/26	19.6	323.63	10.2	316.59	315.00	9.5	12,443	0.08%
2023/12/25	15.3	333.25	9	329.72	333.50	6.3	12,426	0.05%
2023/12/22	3	319.83	4	321.38	321.00	-1	12,567	-0.01%
2023/12/21	4.7	322.84	2	322.25	318.50	2.7	12,690	0.02%
2023/12/20	4.7	332.43	4	331.25	329.00	0.7	12,710	0.01%
2023/12/19	10.3	333.41	5	332.70	332.50	5.3	12,698	0.04%
2023/12/18	11.2	344.66	66.1	345.01	340.00	-54.9	12,706	-0.43%
2023/12/15	53.2	363.39	23.1	361.29	347.50	30.1	12,695	0.24%
2023/12/14	19.4	355.77	10	354.70	355.00	9.4	12,522	0.08%
2023/12/13	17.1	362.44	19.1	360.98	355.50	-2	12,405	-0.02%
2023/12/12	20.1	350.78	32.8	351.93	356.00	-12.7	12,247	-0.10%
2023/12/11	22.1	343.32	20.1	341.43	339.00	2	12,126	0.02%
2023/12/08	18.1	362.66	19	362.21	367.00	-0.9	11,943	-0.01%
2023/12/07	34.4	365.14	36.1	362.43	360.50	-1.8	11,751	-0.01%
2023/12/06	36.2	342.05	37	343.43	345.00	-0.8	11,318	-0.01%
2023/12/05	41	320.00	48.5	324.16	340.00	-7.5	10,842	-0.07%
2023/12/04	29	298.90	49	302.49	309.50	-20	10,334	-0.19%
2023/12/01	23	290.59	23.6	290.21	285.00	-0.6	10,050	-0.01%
2023/11/30	8	277.63	10.3	279.72	280.00	-2.3	9,890	-0.02%
2023/11/29	6.1	271.57	5	272.20	274.50	1.1	9,933	0.01%
2023/11/28	16	273.62	18	270.78	275.50	-2	10,156	-0.02%
2023/11/27	12	271.92	16	272.50	266.50	-4	10,131	-0.04%
2023/11/24	17	267.62	11.1	267.75	275.00	5.9	9,994	0.06%
2023/11/23	7.1	256.19	9	255.22	252.50	-1.9	9,949	-0.02%
2023/11/22	10	261.00	11.5	260.33	256.00	-1.5	10,050	-0.01%
2023/11/21	5	264.90	8	264.94	262.00	-3	10,180	-0.03%
2023/11/20	5.4	268.35	3	266.00	263.50	2.4	10,417	0.02%
2023/11/17	33.7	280.85	39.2	279.52	273.00	-5.6	10,720	-0.05%
2023/11/16	25.5	274.81	23.3	277.42	280.00	2.2	10,852	0.02%
2023/11/15	19	272.58	24.5	275.04	275.50	-5.5	10,892	-0.05%
2023/11/14	23	252.17	27	255.44	258.50	-4	10,845	-0.04%
2023/11/13	12	242.67	17	244.29	247.50	-5	10,839	-0.05%
2023/11/10	3	236.17	3	235.00	237.50	0	10,923	0.00%
2023/11/09	10	241.20	8	236.25	234.50	2	10,959	0.02%
2023/11/08	5	242.90	5	242.60	242.00	0	10,935	0.00%
2023/11/07	29.1	248.22	23	250.43	242.00	6.1	10,964	0.06%
2023/11/06	10	239.95	11	238.82	241.00	-1	10,911	-0.01%
2023/11/03	6	227.17	7	228.07	225.00	-1	10,967	-0.01%
2023/11/02	6	227.91	2	231.50	224.50	4	10,967	0.04%
2023/11/01	4.1	219.87	5	220.40	224.00	-0.9	10,955	-0.01%
2023/10/31	14.4	236.55	9	228.44	224.00	5.4	10,889	0.05%
2023/10/30	15.2	246.90	11.2	246.14	244.00	4	10,858	0.04%
2023/10/27	9.4	251.81	0	0.00	251.00	9.4	11,053	0.09%
2023/10/26	4	255.00	1	259.50	262.00	3	10,964	0.03%
2023/10/25	8	266.75	6	262.83	260.50	2	10,877	0.02%
2023/10/24	13.1	268.73	9	265.95	264.50	4.1	10,767	0.04%
2023/10/23	4.2	269.13	3	273.34	276.00	1.2	10,637	0.01%
2023/10/20	6	257.58	4	260.13	263.00	2	10,519	0.02%
2023/10/19	5.2	262.97	5	262.00	260.50	0.2	10,436	0.00%
2023/10/18	12.2	274.82	6	272.50	270.00	6.2	10,358	0.06%
2023/10/17	12	288.21	6	285.25	282.00	6	10,301	0.06%
2023/10/16	6	284.83	2.1	286.33	286.50	3.9	10,209	0.04%
2023/10/13	8	281.94	5	282.20	279.00	3	10,184	0.03%
2023/10/12	13.4	285.11	42.1	283.94	282.00	-28.7	10,510	-0.27%
2023/10/11	15	298.37	16	298.22	291.50	-1	10,446	-0.01%
2023/10/06	10	296.35	16.3	295.58	300.50	-6.3	10,317	-0.06%
2023/10/05	12	282.88	24.3	284.29	287.00	-12.3	10,182	-0.12%
2023/10/04	7	266.07	10.7	268.93	271.50	-3.7	9,949	-0.04%
2023/10/03	6	264.83	9	263.83	264.50	-3	9,877	-0.03%
2023/10/02	21.5	268.34	17.2	263.01	261.00	4.2	9,718	0.04%
2023/09/28	15.2	262.81	19	264.71	271.00	-3.8	9,563	-0.04%
2023/09/27	22.2	258.64	21.6	262.29	265.00	0.6	9,350	0.01%
2023/09/26	5.1	248.40	11	249.95	251.50	-6	9,032	-0.07%
2023/09/25	8.3	236.49	7.1	236.78	237.00	1.2	8,848	0.01%
2023/09/22	10.1	242.01	1	242.50	236.00	9.1	8,783	0.10%
2023/09/21	14.1	247.34	13	243.50	244.50	1.1	8,758	0.01%
2023/09/20	6.1	245.04	16.1	239.87	248.00	-10	8,738	-0.11%
2023/09/19	3.5	243.02	3.2	239.30	237.50	0.3	8,858	0.00%
2023/09/18	8.5	249.98	3	251.50	246.50	5.5	8,894	0.06%
2023/09/15	2	257.00	2	262.25	257.50	0	8,950	0.00%
2023/09/14	13.5	258.24	20.1	260.18	258.00	-6.6	9,015	-0.07%
2023/09/13	13.2	271.80	6	265.42	266.00	7.2	9,182	0.08%
2023/09/12	5.1	272.61	5	272.20	283.00	0.1	9,729	0.00%
2023/09/11	13	282.73	5.3	279.48	277.50	7.7	9,959	0.08%
2023/09/08	4	294.50	18	293.67	293.00	-14	10,021	-0.14%
2023/09/07	4	288.38	5	290.70	290.50	-1	10,082	-0.01%
2023/09/06	1	287.50	6.3	290.95	290.00	-5.3	10,299	-0.05%
2023/09/05	24.3	288.95	6	289.33	289.00	18.3	10,371	0.18%
2023/09/04	38	301.13	17	301.96	300.00	21	10,417	0.20%
2023/09/01	31.1	305.75	36.1	302.34	292.50	-5	10,454	-0.05%
2023/08/31	7	294.14	8.5	296.70	299.50	-1.5	10,427	-0.01%
2023/08/30	15	291.00	17	290.50	293.00	-2	11,197	-0.02%
2023/08/29	10	284.65	13	286.04	289.00	-3	11,426	-0.03%
2023/08/28	32	277.59	28	275.52	275.00	4	11,457	0.03%
2023/08/25	24	285.63	18	285.61	286.50	6	11,690	0.05%
2023/08/24	17	286.76	13.3	289.71	280.50	3.7	11,751	0.03%
2023/08/23	35.5	280.83	20.3	276.98	276.50	15.2	11,892	0.13%
2023/08/22	33	266.20	19	270.16	276.50	14	11,782	0.12%
2023/08/21	10	241.30	16	245.09	251.50	-6	11,843	-0.05%
2023/08/18	28	234.80	64	235.81	229.00	-36	11,991	-0.30%
2023/08/17	5	228.50	5.1	229.58	236.00	-0.1	12,409	0.00%
2023/08/16	13	215.27	17	217.50	220.50	-4	12,760	-0.03%
2023/08/15	7	201.07	12.3	203.66	211.50	-5.3	13,520	-0.04%
2023/08/14	4.3	195.56	7.1	196.43	192.50	-2.8	13,995	-0.02%
2023/08/11	11.1	213.23	9	213.72	211.50	2.1	14,177	0.01%
2023/08/10	35.1	215.32	21	213.07	208.50	14.1	14,810	0.10%
2023/08/09	26	220.98	33.3	223.20	224.00	-7.3	15,071	-0.05%
2023/08/08	17	209.50	12	209.46	215.00	5	15,351	0.03%
2023/08/07	15	210.57	12	211.17	210.00	3	15,491	0.02%
2023/08/04	5.1	209.75	5	208.60	213.00	0.1	15,662	0.00%
2023/08/02	12.1	207.74	10	207.35	204.50	2.1	16,601	0.01%
2023/08/01	28.1	219.91	11	225.73	215.50	17.1	16,927	0.10%
2023/07/31	0.2	240.00	1	229.00	239.00	-0.8	16,830	0.00%
2023/07/27	1	229.50	2.1	220.47	225.00	-1.1	17,452	-0.01%
2023/07/26	0	211.00	1	214.00	212.00	-1	17,983	-0.01%
2023/07/25	1	199.50	0.6	203.49	206.00	0.5	18,129	0.00%
2023/07/24	1	207.98	0	0.00	202.50	1	18,317	0.01%
2023/07/21	12	215.50	8.1	216.01	216.00	4	18,531	0.02%
2023/07/20	1	207.00	23	203.11	207.00	-22	18,924	-0.12%
2023/07/19	23	196.41	1	196.50	194.50	22	19,270	0.11%
2023/07/18	0.2	209.00	1	206.00	205.00	-0.8	19,478	0.00%
2023/07/17	26.1	214.28	37.6	212.36	217.50	-11.6	19,696	-0.06%
2023/07/14	6	194.08	23.9	198.18	200.00	-17.9	19,571	-0.09%
2023/07/13	11.3	178.54	20.2	181.44	182.00	-8.9	19,921	-0.04%
2023/07/12	3.1	175.51	32.3	178.22	179.50	-29.2	20,297	-0.14%
2023/07/11	0	0.00	10	165.25	166.00	-10	20,490	-0.05%
2023/07/10	9	157.61	9.4	159.04	160.50	-0.4	21,069	0.00%
2023/07/07	0.1	148.07	13.2	149.58	149.50	-13.1	21,127	-0.06%
2023/07/06	2	149.00	0.1	148.50	149.50	1.9	21,463	0.01%
2023/07/05	0	148.00	0	0.00	146.00	0	21,794	0.00%
2023/07/04	0	149.00	0	0.00	149.00	0	22,408	0.00%
2023/07/03	0.8	147.02	2.2	146.73	149.00	-1.4	22,625	-0.01%
2023/06/30	10.4	147.06	19.2	146.97	147.50	-8.7	22,645	-0.04%
2023/06/29	17	152.26	19.1	152.78	153.50	-2.1	22,638	-0.01%
2023/06/28	8.6	153.94	5.5	152.18	150.50	3.1	22,599	0.01%
2023/06/27	31.5	159.76	24	160.94	154.00	7.5	22,552	0.03%
2023/06/26	7.1	162.87	5	164.30	162.50	2.1	22,389	0.01%
2023/06/21	34	163.66	31	164.23	163.50	3	22,342	0.01%
2023/06/20	20	161.95	9.1	161.66	162.00	10.9	22,277	0.05%
2023/06/19	31.1	165.77	13.1	164.64	161.00	18	22,196	0.08%
2023/06/16	71.3	165.68	85.2	165.33	165.50	-13.9	22,158	-0.06%
2023/06/15	14	155.43	30	155.20	157.00	-16	21,752	-0.07%
2023/06/14	20	148.77	16	146.72	146.00	4	21,479	0.02%
2023/06/13	6.2	147.08	10	147.70	146.50	-3.8	21,487	-0.02%
2023/06/12	11.7	146.56	11	146.91	147.50	0.7	21,458	0.00%
2023/06/09	14.5	152.62	12	152.13	153.50	2.5	21,336	0.01%
2023/06/08	18.1	152.20	3.1	152.65	151.50	15	21,375	0.07%
2023/06/07	42.4	153.48	22.1	155.87	155.00	20.3	21,519	0.09%
2023/06/06	37.1	153.22	9.2	153.28	153.00	27.9	21,748	0.13%
2023/06/05	45.4	162.29	44.1	160.40	156.00	1.3	22,003	0.01%
2023/06/02	15	152.17	58.2	156.01	158.00	-43.2	21,575	-0.20%
2023/06/01	22	145.36	20	144.98	144.00	2	21,395	0.01%
2023/05/31	58.1	142.82	36	143.74	145.00	22.1	21,260	0.10%
2023/05/30	42.3	140.29	31	139.60	141.00	11.3	20,917	0.05%
2023/05/29	33.1	141.88	51	143.55	141.00	-17.9	20,759	-0.09%
2023/05/26	29.2	138.25	12.5	138.43	135.50	16.7	20,465	0.08%
2023/05/25	33	140.52	36	141.46	141.00	-3	20,375	-0.01%
2023/05/24	55	137.17	41	136.56	139.00	14	20,944	0.07%
2023/05/23	64	133.39	69.1	131.67	137.00	-5.1	21,081	-0.02%
2023/05/22	35	128.47	53.1	128.85	128.50	-18.1	20,821	-0.09%
2023/05/19	100.3	120.90	94.6	122.04	123.50	5.7	20,484	0.03%
2023/05/18	43	114.33	128.5	115.72	117.50	-85.5	19,659	-0.43%	大賣/
2023/05/17	37	108.03	31	108.52	107.00	6	19,385	0.03%
2023/05/16	52	107.21	73.2	107.97	109.50	-21.2	19,125	-0.11%
2023/05/15	32.1	104.97	33.2	105.61	105.00	-1.1	18,444	-0.01%
2023/05/12	76.2	97.32	75	98.11	101.50	1.2	18,028	0.01%
2023/05/11	76.2	97.32	75	98.11	95.40	1.2	17,657	0.01%
2023/05/10	90.2	99.11	62	99.11	98.90	28.2	17,423	0.16%
2023/05/09	85.2	108.21	43.3	107.28	103.00	41.9	17,153	0.24%
2023/05/08	71.3	104.58	85.3	107.32	109.00	-14	16,130	-0.09%
2023/05/05	13	98.54	14	99.09	99.10	-1	15,714	-0.01%
2023/05/04	39.1	98.41	88	97.58	99.30	-48.9	15,651	-0.31%
2023/05/03	29.4	98.61	19	98.61	97.40	10.4	15,618	0.07%
2023/05/02	99.3	100.23	73.2	99.57	103.50	26	15,474	0.17%
2023/04/28	58	94.54	38	94.81	94.90	20	15,106	0.13%
2023/04/27	40.1	91.27	8	91.29	92.60	32.1	15,100	0.21%
2023/04/26	17.1	93.10	12	92.36	92.30	5.1	14,970	0.03%
2023/04/25	33.4	93.41	24	93.48	93.70	9.4	14,800	0.06%
2023/04/24	49.1	98.74	23	98.65	98.80	26.1	14,460	0.18%
2023/04/21	20	95.97	20.3	95.64	95.40	-0.3	14,258	0.00%
2023/04/20	24	98.49	26.2	99.31	97.10	-2.2	14,161	-0.02%
2023/04/19	33	98.92	22	100.21	99.00	11	14,099	0.08%
2023/04/18	81.5	99.04	64.5	98.84	97.90	17	14,320	0.12%
2023/04/17	42	98.11	42.1	97.94	97.10	-0.1	14,921	0.00%
2023/04/14	12	98.48	8	96.66	94.70	4	15,018	0.03%
2023/04/13	30.1	98.31	71	97.22	95.00	-40.9	15,106	-0.27%
2023/04/12	0	0.00	3.2	95.47	96.80	-3.2	14,531	-0.02%
2023/04/11	19.2	85.21	35.2	86.65	88.00	-16.1	14,422	-0.11%
2023/04/10	18.2	81.39	39	81.38	80.00	-20.8	14,136	-0.15%
2023/04/07	28	78.31	28	78.70	78.90	0	13,888	0.00%
2023/04/06	10	71.48	24.5	71.67	73.40	-14.5	13,320	-0.11%
2023/03/31	5	69.08	1	69.70	69.30	4	13,138	0.03%
2023/03/30	5	69.70	0	0.00	70.10	5	13,147	0.04%
2023/03/29	1	69.10	10	69.29	69.50	-9	13,175	-0.07%
2023/03/28	11	68.38	4	68.90	69.00	7	13,250	0.05%
2023/03/27	19	71.08	10	70.99	69.20	9	13,199	0.07%
2023/03/24	9	71.30	6	71.45	71.60	3	13,146	0.02%
2023/03/23	26	70.70	16.5	70.70	71.10	9.5	13,169	0.07%
2023/03/22	17	71.02	9	71.84	70.30	8	13,179	0.06%
2023/03/21	33.8	72.14	37	71.97	71.20	-3.2	13,105	-0.02%
2023/03/20	67.2	70.98	49.2	70.17	72.00	18	12,850	0.14%
2023/03/17	6.5	66.28	6	66.87	66.70	0.5	12,670	0.00%
2023/03/16	38	67.03	15	66.61	66.20	23	12,877	0.18%
2023/03/15	6.2	67.73	1.3	68.38	67.40	4.9	13,338	0.04%
2023/03/14	10	68.04	12	67.33	66.80	-2	13,476	-0.01%
2023/03/13	37.5	67.33	15	67.45	67.00	22.5	13,395	0.17%
2023/03/10	33.3	71.68	49	70.86	70.00	-15.7	13,319	-0.12%
2023/03/09	29	74.02	22	74.57	75.50	7	13,009	0.05%
2023/03/08	23.5	71.36	36	72.47	72.70	-12.5	12,513	-0.10%
2023/03/07	40	68.99	30	68.62	68.90	10	12,001	0.08%
2023/03/06	3	65.60	27.5	65.92	65.60	-24.5	11,557	-0.21%
2023/03/03	3	63.77	2	63.85	63.00	1	11,394	0.01%
2023/03/01	9	62.57	3.2	63.05	63.50	5.9	11,251	0.05%
2023/02/24	14.5	63.78	25	64.06	63.00	-10.5	11,218	-0.09%
2023/02/23	35	63.91	35	64.04	64.30	0	11,108	0.00%
2023/02/22	90	65.58	73	65.38	64.80	17	10,890	0.16%
2023/02/21	19.2	62.50	74.1	63.01	64.50	-54.9	9,936	-0.55%
2023/02/20	66.1	59.32	89	59.49	58.70	-23	9,340	-0.25%
2023/02/17	16	57.49	23	57.28	57.80	-7	8,918	-0.08%
2023/02/16	9	56.54	21	56.64	56.00	-12	8,693	-0.14%
2023/02/15	18	56.46	48.3	55.61	55.50	-30.3	8,537	-0.36%
2023/02/14	12	53.09	8	53.41	53.50	4	8,236	0.05%
2023/02/13	48.1	52.18	115	52.00	53.10	-66.9	8,187	-0.82%	大賣/
2023/02/10	17	55.09	13	55.27	54.50	4	8,088	0.05%
2023/02/09	12	55.78	13	55.78	55.50	-1	8,006	-0.01%
2023/02/08	1	54.80	3.3	55.42	54.70	-2.3	7,887	-0.03%
2023/02/07	11	55.36	12	55.14	55.10	-1	7,838	-0.01%
2023/02/06	5.1	54.61	2	54.50	54.90	3.1	7,803	0.04%
2023/02/03	6.3	54.62	3	54.40	54.50	3.3	7,776	0.04%
2023/02/02	13	55.80	30	56.06	56.00	-17	7,691	-0.22%
2023/02/01	8.6	56.22	2	56.60	56.40	6.6	7,549	0.09%
2023/01/31	21	56.26	32.3	55.72	56.50	-11.3	7,360	-0.15%
2023/01/30	9	54.17	163	54.18	54.40	-154	7,096	-2.17%	大賣/鉅額交易
2023/01/17	32	52.22	27	52.36	52.30	5	6,920	0.07%
2023/01/16	39	50.40	0	0.00	50.70	39	6,779	0.58%
2023/01/13	27	50.60	2	50.60	50.20	25	6,744	0.37%
2023/01/12	33.1	51.36	3	51.07	51.00	30.1	6,740	0.45%
2023/01/11	15	51.96	4	52.88	52.20	11	6,691	0.16%
2023/01/10	15	52.20	18	52.27	52.40	-3	6,550	-0.05%
2023/01/09	35	52.33	8	52.50	52.40	27	6,462	0.42%
2023/01/06	153.2	53.73	23	52.27	52.10	130.2	6,331	2.06%	大買/鉅額交易
2023/01/05	52.1	58.23	67	58.15	56.90	-14.9	5,863	-0.25%
2023/01/04	22	54.31	131.5	53.78	57.60	-109.5	4,884	-2.24%	大賣/鉅額交易
2023/01/03	123	48.63	18	50.54	52.40	105	4,383	2.39%	大買/鉅額交易
2022/12/30	29	48.79	18	49.86	48.30	11	3,991	0.28%
2022/12/29	18	48.77	0	0.00	49.30	18	3,947	0.46%
2022/12/28	5	49.03	3.1	49.54	48.75	1.9	4,010	0.05%
2022/12/27	14	49.30	36	49.75	49.10	-22	4,007	-0.55%
2022/12/26	4	48.69	7	49.08	49.50	-3	3,948	-0.08%
2022/12/23	2.3	48.29	4	48.53	48.90	-1.7	3,954	-0.04%
2022/12/22	9	48.63	8	49.31	47.90	1	4,034	0.02%
2022/12/21	3	48.43	8	48.96	48.05	-5	4,105	-0.12%
2022/12/20	39	47.38	2	47.70	47.35	37	4,102	0.90%
2022/12/19	16	47.96	4	48.00	47.80	12	4,080	0.29%
2022/12/16	2	48.53	21	49.21	49.20	-19	4,153	-0.46%
2022/12/15	11.2	48.79	15	49.01	48.90	-3.8	4,340	-0.09%
2022/12/14	5	49.64	3	49.75	49.25	2	4,679	0.04%
2022/12/13	7	48.16	3	49.03	48.45	4	4,798	0.08%
2022/12/12	5	47.00	0	0.00	48.35	5	4,889	0.10%
2022/12/09	13	48.57	13	48.77	48.80	0	4,865	0.00%
2022/12/08	10	49.05	1	49.32	49.60	9	4,771	0.19%
2022/12/07	42.1	49.32	31	49.74	49.65	11.1	4,481	0.25%
2022/12/06	7	48.05	27	48.62	48.70	-20	3,873	-0.52%
2022/12/05	1	44.30	41	44.27	44.30	-40	3,623	-1.10%
2022/12/02	9	42.94	136	43.66	42.70	-127	3,578	-3.55%	大賣/鉅額交易
2022/12/01	5	41.90	2	42.00	41.80	3	3,472	0.09%
2022/11/29	5	41.78	0	0.00	41.40	5	3,528	0.14%
2022/11/28	0	0.00	1	41.50	41.35	-1	3,655	-0.03%
2022/11/25	6	41.60	26	41.95	40.70	-20	3,661	-0.55%
2022/11/24	5	40.54	4	40.25	40.70	1	3,670	0.03%
2022/11/23	10	40.12	0	0.00	39.95	10	3,712	0.27%
2022/11/22	20	41.01	21	41.58	41.20	-1	3,684	-0.03%
2022/11/21	13	40.35	144	39.96	40.50	-131	3,607	-3.63%	大賣/鉅額交易
2022/11/18	0	0.00	22	39.12	38.20	-22	3,553	-0.62%
2022/11/17	3	38.75	2	38.90	38.70	1	3,577	0.03%
2022/11/16	0	37.90	0.1	37.80	37.55	-0.1	3,573	0.00%
2022/11/15	0	38.30	0	0.00	38.40	0	3,578	0.00%
2022/11/14	10	37.90	2.1	37.85	38.10	8	3,590	0.22%
2022/11/11	69	37.43	0	0.00	36.90	69	3,643	1.89%
2022/11/10	15.1	37.60	12	39.60	37.75	3.1	3,711	0.08%
2022/11/08	1	39.10	1	38.85	38.60	0	3,726	0.00%
2022/11/07	1	38.70	26	39.13	39.00	-25	3,723	-0.67%
2022/11/04	0	0.00	0	38.80	38.95	0	3,764	0.00%
2022/11/03	0	0.00	0	38.90	38.60	0	3,813	0.00%
2022/11/02	2	38.25	16	38.15	38.50	-14	3,806	-0.37%
2022/11/01	0	0.00	4	38.15	37.90	-4	3,801	-0.11%
2022/10/31	0	36.90	0	0.00	36.80	0	3,790	0.00%
2022/10/28	40	36.65	1	36.35	36.20	39	3,790	1.03%
2022/10/27	0	0.00	2	37.95	38.05	-2	3,778	-0.05%
2022/10/26	35	37.77	0	0.00	37.50	35	3,779	0.93%
2022/10/25	0	38.60	0	0.00	38.45	0	3,769	0.00%
2022/10/24	10	38.60	0	0.00	38.45	10	3,772	0.27%
2022/10/21	26	38.26	2	38.25	38.00	24	3,779	0.64%
2022/10/20	55	39.61	0	0.00	39.00	55	3,746	1.47%
2022/10/19	20	40.80	0	0.00	40.65	20	3,718	0.54%
2022/10/18	8	41.08	2	41.20	41.00	6	3,724	0.16%
2022/10/17	67	41.49	3	40.90	41.50	64	3,704	1.73%
2022/10/14	5	43.10	77	43.63	42.90	-72	3,650	-1.97%
2022/10/13	0	0.00	6	42.67	41.70	-6	3,584	-0.17%
2022/10/12	8	42.69	2	43.00	43.45	6	3,536	0.17%
2022/10/11	2	41.63	4	42.11	42.40	-2	3,429	-0.06%
2022/10/07	20	41.55	0	0.00	41.20	20	3,380	0.59%
2022/10/06	22	42.36	6	43.03	42.30	16	3,426	0.47%
2022/10/05	4	43.16	31	43.24	43.20	-27	3,386	-0.80%
2022/10/04	0	0.00	31	42.13	41.90	-31	3,296	-0.94%
2022/10/03	5	40.88	14	41.25	40.05	-9	3,240	-0.28%
2022/09/30	48	40.24	8	41.19	41.60	40	3,204	1.25%
2022/09/29	86	41.83	134	43.03	41.70	-48	3,138	-1.53%	大賣/
2022/09/28	114	40.89	37	43.11	40.45	77	3,009	2.56%	大買/
2022/09/27	14	41.81	42	41.71	42.00	-28	2,891	-0.97%
2022/09/26	145	41.53	1	41.50	40.30	144	2,822	5.10%	大買/鉅額交易
2022/09/23	3	44.85	6.1	44.76	44.20	-3.1	2,741	-0.11%
2022/09/22	7.1	44.25	19	44.03	44.90	-11.9	2,634	-0.45%
2022/09/21	28	44.31	170	44.38	44.00	-142	2,393	-5.93%	大賣/鉅額交易
2022/09/20	13	43.58	140	43.37	43.50	-127	1,968	-6.45%	大賣/鉅額交易
2022/09/19	19	40.67	66	41.35	40.40	-47	1,755	-2.68%
2022/09/16	23	39.29	38	41.08	39.15	-15	1,629	-0.92%
2022/09/15	38	39.08	0	0.00	39.75	38	1,578	2.41%
2022/09/14	1	39.50	0	0.00	39.35	1	1,569	0.06%
2022/09/13	2	39.98	4	40.05	40.05	-2	1,564	-0.13%
2022/09/12	10	40.29	0	0.00	40.55	10	1,558	0.64%
2022/09/08	3	40.70	0	0.00	40.25	3	1,554	0.19%
2022/09/07	3	39.60	1	39.40	39.60	2	1,542	0.13%
2022/09/06	24	39.62	0	0.00	39.45	24	1,604	1.50%
2022/09/05	5.1	40.95	30	42.12	41.20	-24.9	1,577	-1.58%
2022/09/02	2	42.10	83	42.13	42.00	-81	1,529	-5.30%
2022/09/01	2	39.75	0	0.00	39.55	2	1,390	0.14%
2022/08/31	1	40.15	3	40.65	40.70	-2	1,364	-0.15%
2022/08/30	0	0.00	39	40.27	39.55	-39	1,303	-2.99%
2022/08/29	18	38.00	0	0.00	39.00	18	1,245	1.45%
2022/08/26	1	39.20	0	0.00	39.10	1	1,238	0.08%
2022/08/25	1	39.55	0	0.00	39.20	1	1,232	0.08%
2022/08/24	1	39.50	1	39.95	39.45	0	1,220	0.00%
2022/08/23	21	38.54	3	38.40	38.35	18	1,184	1.52%
2022/08/22	3	39.25	0	0.00	38.90	3	1,172	0.26%
2022/08/18	2	39.50	2	39.80	39.30	0	1,131	0.00%
2022/08/17	27	39.72	123	39.87	39.00	-96	1,067	-9.00%	大賣/
2022/08/16	4	38.11	55	38.20	38.70	-51	970	-5.26%
2022/08/15	5	36.76	0	0.00	36.95	5	924	0.54%
2022/08/12	0	36.20	0	0.00	36.15	0	921	0.00%
2022/08/11	64	36.48	2	36.20	36.30	62	924	6.71%
2022/08/10	4	38.25	98	37.95	38.10	-94	879	-10.69%
2022/08/04	54	35.50	0	0.00	35.65	54	836	6.46%
2022/08/03	18	36.50	4	36.40	36.05	14	833	1.68%
2022/08/01	2	37.80	2	38.00	37.60	0	848	0.00%
2022/07/29	4	37.24	4	37.45	37.10	0	846	0.00%
2022/07/28	2	37.68	12	37.72	37.75	-10	844	-1.18%
2022/07/27	2	36.75	0	0.00	36.90	2	834	0.24%
2022/07/26	1	37.70	6	38.00	36.50	-5	834	-0.60%
2022/07/25	11	38.22	43	38.34	38.60	-32	819	-3.91%
2022/07/21	1	36.35	3	36.60	36.85	-2	819	-0.24%
2022/07/20	0	0.00	0	37.50	36.85	0	869	0.00%
2022/07/19	10	37.69	7	37.75	37.50	3	874	0.34%
2022/07/18	5	37.20	8	37.37	37.05	-3	879	-0.34%
2022/07/15	3	37.15	4	37.17	37.20	-1	883	-0.11%
2022/07/14	9	37.29	23	37.00	37.00	-14	911	-1.54%
2022/07/13	4	36.00	30	36.11	36.10	-26	851	-3.05%
2022/07/11	1	35.75	18	35.80	35.55	-17	876	-1.94%
2022/07/08	0	0.00	3	35.30	35.25	-3	889	-0.34%
2022/07/07	18	33.15	18	34.65	34.60	0	890	0.00%
2022/07/06	18	34.10	0	0.00	33.70	18	913	1.97%
2022/07/05	2	35.05	21	35.68	35.00	-19	940	-2.02%
2022/07/01	30	34.41	1	36.50	33.80	29	1,032	2.81%
2022/06/30	11	34.80	1	34.70	35.65	10	1,134	0.88%
2022/06/29	0	0.00	10	34.63	35.10	-10	1,157	-0.86%
2022/06/28	1	36.15	2	36.03	35.15	-1	1,199	-0.08%
2022/06/27	10	35.98	1	35.50	35.50	9	1,179	0.76%
2022/06/24	0	0.00	54	35.52	35.60	-54	1,177	-4.59%
2022/06/20	18	33.15	0	0.00	32.55	18	1,199	1.50%
2022/06/16	37	34.45	1	34.45	34.20	36	1,273	2.83%
2022/06/15	9	36.59	26	36.65	35.00	-17	1,273	-1.33%
2022/05/30	0	0.00	1	36.30	36.15	-1	1,528	-0.07%
2022/05/26	1	35.80	0	0.00	35.20	1	1,528	0.07%
2022/05/24	1.2	34.77	0	0.00	34.55	1.2	1,540	0.08%
2022/05/23	0.3	35.31	0	0.00	35.20	0.3	1,543	0.02%
2022/05/20	1	35.10	0	0.00	35.10	1	1,551	0.06%
2022/05/18	1	34.55	0	0.00	35.15	1	1,545	0.06%
2022/05/13	1	34.85	0	0.00	34.50	1	1,557	0.06%
2022/05/12	27	34.36	0	0.00	33.70	27	1,560	1.73%
2022/05/11	10	34.88	0	0.00	34.80	10	1,553	0.64%
2022/05/10	2	35.10	0	0.00	35.70	2	1,557	0.13%
2022/05/09	56.5	36.55	0	0.00	35.40	56.5	1,556	3.63%
2022/05/06	11	37.65	0	0.00	37.60	11	1,549	0.71%
2022/04/29	18	38.15	0	0.00	38.30	18	1,573	1.14%
2022/04/28	37	38.57	1	38.40	38.40	36	1,574	2.29%
2022/04/27	2	39.23	2	38.85	39.20	0	1,579	0.00%
2022/04/26	1	40.45	1	40.45	40.20	0	1,584	0.00%
2022/04/25	11	38.54	2	38.30	38.90	9	1,699	0.53%
2022/04/22	23	39.96	0	0.00	40.00	23	1,724	1.33%
2022/04/21	54	40.57	0.5	41.10	40.35	53.5	1,807	2.96%
2022/04/20	75.5	41.44	20	42.90	41.10	55.5	2,108	2.63%
2022/04/19	18	41.70	0	0.00	41.90	18	2,397	0.75%
2022/04/18	56	42.10	0.5	41.95	41.90	55.5	2,478	2.24%
2022/04/15	0	0.00	12	43.60	42.55	-12	2,467	-0.49%
2022/04/14	1.5	42.53	13	43.23	43.00	-11.5	2,444	-0.47%
2022/04/13	2	42.20	15	42.05	42.15	-13	2,427	-0.54%
2022/04/12	43	42.03	5	42.56	42.15	38	2,426	1.57%
2022/04/11	3	43.75	1	43.65	43.50	2	2,394	0.08%
2022/04/08	1	44.70	0	0.00	44.20	1	2,363	0.04%
2022/04/07	7	44.24	3	43.70	42.30	4	2,310	0.17%
2022/04/06	10	43.73	121	43.96	44.60	-111	2,254	-4.92%	大賣/鉅額交易
2022/04/01	0	0.00	4	42.04	42.00	-4	2,133	-0.19%
2022/03/31	4	42.24	4	42.56	41.10	0	2,107	0.00%
2022/03/30	0	0.00	0	41.30	41.60	0	2,059	0.00%
2022/03/29	0	0.00	1	41.20	41.60	-1	2,049	-0.05%
2022/03/28	1	40.90	0	0.00	40.95	1	2,038	0.05%
2022/03/25	3	41.75	0	0.00	40.45	3	2,029	0.15%
2022/03/24	1	41.90	1	41.51	41.65	0	2,028	0.00%
2022/03/23	1	41.25	5	41.18	41.15	-4	2,013	-0.20%
2022/03/22	0	42.25	0	41.76	41.85	0	2,001	0.00%
2022/03/21	16	42.74	19	41.97	41.60	-3	1,999	-0.15%
2022/03/18	1	40.95	3.1	41.13	40.90	-2.1	1,933	-0.11%
2022/03/17	3	41.07	0.1	40.99	41.30	2.9	1,927	0.15%
2022/03/16	12	42.23	8.2	41.55	41.30	3.8	1,887	0.20%
2022/03/15	0	0.00	6	40.67	40.05	-6	1,786	-0.34%
2022/03/14	7	41.24	90.2	40.67	42.05	-83.2	1,743	-4.77%
2022/03/11	1	38.80	9	39.08	38.75	-8	1,649	-0.48%
2022/03/10	0	0.00	1	38.20	38.65	-1	1,637	-0.06%
2022/03/09	2	36.90	2	37.78	37.85	0	1,632	0.00%
2022/03/08	7	36.34	2	36.35	37.00	5	1,629	0.31%
2022/03/07	0	0.00	1	37.70	37.70	-1	1,622	-0.06%
2022/03/02	0	0.00	1	37.25	37.85	-1	1,628	-0.06%
2022/03/01	0	0.00	2	37.30	37.40	-2	1,627	-0.12%
2022/02/25	0	0.00	2	36.55	36.75	-2	1,626	-0.12%
2022/02/24	28	36.70	0	0.00	36.45	28	1,623	1.72%
2022/02/23	0.4	37.65	10	37.57	37.40	-9.6	1,615	-0.59%
2022/02/22	12.3	37.17	0	0.00	37.60	12.3	1,614	0.76%
2022/02/21	12	38.10	0	0.00	38.20	12	1,607	0.75%
2022/02/18	0	0.00	2	38.40	38.50	-2	1,608	-0.12%
2022/02/17	2	38.58	0	0.00	38.45	2	1,612	0.12%
2022/02/15	0.1	38.30	22	38.20	38.00	-21.9	1,617	-1.35%
2022/02/11	0	0.00	0	39.45	39.25	0	1,603	0.00%
2022/02/10	3	39.35	0	39.55	39.55	3	1,605	0.19%
2022/02/09	0	0.00	3	39.35	39.50	-3	1,601	-0.19%
2022/02/08	2	38.00	0	0.00	39.25	2	1,594	0.13%
2022/01/26	2	37.60	0	0.00	37.50	2	1,568	0.13%
2022/01/24	81	38.01	0	0.00	37.75	81	1,571	5.15%
2022/01/21	5	39.05	0	0.00	39.05	5	1,548	0.32%
2022/01/20	40	40.02	0	0.00	39.70	40	1,541	2.60%
2022/01/19	24	39.37	0	0.00	40.20	24	1,525	1.57%
2022/01/18	118	41.05	109	42.25	40.20	9	1,507	0.59%	大買/大賣/
2022/01/17	17	39.11	0	0.00	40.25	17	1,338	1.27%
2022/01/14	111	40.63	7	41.51	39.80	104	1,299	8.01%	大買/鉅額交易
2022/01/13	34	42.73	29.1	42.82	42.70	4.9	1,204	0.41%
2022/01/12	54	42.92	73.1	43.30	43.55	-19.1	888	-2.15%
2022/01/11	18	39.37	100	39.59	39.60	-82	556	-14.74%
2022/01/10	24	35.80	0	0.00	36.00	24	460	5.21%
2022/01/05	1	37.20	0	0.00	37.25	1	470	0.21%
2021/12/30	0	0.00	1	37.50	37.35	-1	472	-0.21%
2021/12/28	0	0.00	1	37.00	37.00	-1	488	-0.20%
2021/12/23	1	36.85	0	0.00	36.70	1	564	0.18%
2021/12/20	0	0.00	12	37.55	36.80	-12	583	-2.06%
2021/12/17	0	0.00	12	37.20	36.55	-12	572	-2.10%
2021/12/16	0	0.00	6	36.85	36.75	-6	567	-1.06%
2021/12/14	0	0.00	4	35.93	35.60	-4	548	-0.73%
2021/12/13	0	0.00	1	35.90	35.90	-1	571	-0.18%
2021/12/10	6	34.60	0	0.00	34.90	6	590	1.02%
2021/12/08	3	34.80	0	0.00	34.85	3	595	0.50%
2021/12/07	0	0.00	7	34.90	34.90	-7	593	-1.18%
2021/12/02	0	0.00	1.3	35.16	35.00	-1.3	601	-0.22%
2021/11/30	0.1	35.50	0	0.00	35.90	0.1	603	0.02%
2021/11/29	14	34.97	0	0.00	35.05	14	583	2.40%
2021/11/26	13	35.31	1.7	35.53	35.40	11.4	583	1.95%
2021/11/25	0	36.00	0.2	36.20	35.95	-0.1	579	-0.02%
2021/11/24	0	36.00	0	0.00	36.30	0	578	0.01%
2021/11/19	1	36.15	50	35.97	35.80	-49	591	-8.28%
2021/11/16	18	35.73	0	0.00	35.70	18	621	2.90%
2021/11/15	12	36.05	0	0.00	36.10	12	627	1.91%
2021/11/12	1	36.72	0	0.00	36.70	1	631	0.16%
2021/11/11	1	37.65	19	37.42	37.45	-18	632	-2.84%
2021/11/10	1	37.25	0	0.00	37.25	1	641	0.16%
2021/11/09	0	37.70	0	0.00	37.50	0	649	0.01%
2021/11/03	0	36.80	0	0.00	36.85	0	677	0.01%
2021/11/02	0	0.00	1	38.40	36.80	-1	683	-0.15%
2021/11/01	1	38.00	1	37.80	38.00	0	681	0.00%
2021/10/28	0	0.00	0	37.10	37.05	0	674	0.00%
2021/10/26	0	0.00	6	36.40	37.00	-6	688	-0.87%
2021/10/25	0	0.00	2	35.05	35.55	-2	687	-0.29%
2021/10/20	2	35.85	0	0.00	35.90	2	758	0.26%
2021/10/18	0	36.50	0	0.00	35.20	0	795	0.00%
2021/10/15	0	0.00	1	35.50	35.60	-1	812	-0.12%
2021/10/14	6	35.00	19	34.84	34.90	-13	828	-1.57%
2021/10/13	24	35.30	4	35.20	35.30	20	860	2.32%
2021/10/12	15	36.06	0	0.00	36.05	15	874	1.72%
2021/10/07	1	37.40	0	0.00	37.10	1	921	0.11%
2021/10/05	7	36.67	0	0.00	37.00	7	1,004	0.70%
2021/10/04	12	37.40	0	0.00	37.05	12	1,003	1.20%
2021/10/01	17	38.67	24	40.21	38.10	-7	996	-0.70%
2021/09/29	3	39.72	1	39.65	39.15	2	939	0.21%
2021/09/22	18	37.90	0	0.00	38.30	18	965	1.87%
2021/09/16	0	0.00	14	40.36	39.20	-14	970	-1.44%
2021/09/15	3	38.85	31	38.40	39.40	-28	949	-2.95%
2021/09/14	0	0.00	1	37.30	37.50	-1	925	-0.11%
2021/09/13	1	36.80	0	0.00	36.95	1	935	0.11%
2021/09/09	1	35.00	1	35.15	35.90	0	949	0.00%
2021/09/08	12.2	35.80	0	0.00	35.30	12.2	953	1.28%
2021/09/07	12	36.43	0	0.00	36.25	12	952	1.26%
2021/09/06	6	36.80	0	0.00	36.70	6	957	0.63%
2021/09/01	0	0.00	12	38.40	38.60	-12	972	-1.23%
2021/08/26	1	38.15	0	0.00	38.05	1	988	0.10%
2021/08/23	0	37.40	0	0.00	38.00	0	988	0.00%
2021/08/20	6	36.10	0	0.00	37.25	6	990	0.61%
2021/08/19	6	36.80	0	0.00	36.15	6	986	0.61%
2021/08/18	0	37.40	0	0.00	37.90	0	978	0.00%
2021/08/17	12	37.70	0	0.00	38.00	12	977	1.23%
2021/08/13	6	39.75	0	0.00	39.90	6	977	0.62%
2021/08/12	1	40.50	0	0.00	40.00	1	980	0.10%
2021/08/11	19	40.61	0.6	40.00	40.45	18.4	995	1.85%
2021/08/10	12	40.90	0	0.00	40.80	12	1,012	1.19%
2021/08/09	14	41.69	0	0.00	41.65	14	1,046	1.34%
2021/08/06	7	42.16	2.6	42.03	42.10	4.4	1,080	0.41%
2021/08/05	0	42.95	0	0.00	42.50	0	1,115	0.00%
2021/08/03	6	43.35	0	0.00	43.15	6	1,265	0.48%
2021/08/02	6	43.18	0	0.00	43.10	6	1,409	0.43%
2021/07/30	1	43.90	2	43.68	43.35	-1	1,576	-0.06%
2021/07/28	1	44.10	0	45.50	44.10	1	1,649	0.06%
2021/07/27	0	0.00	3.1	46.98	46.55	-3.1	1,679	-0.18%
2021/07/26	0	0.00	6.1	47.84	47.85	-6.1	1,707	-0.36%
2021/07/23	0	0.00	2.1	46.55	46.30	-2.1	1,731	-0.12%
2021/07/22	3	45.63	0.2	45.65	45.65	2.8	1,791	0.16%
2021/07/21	0	0.00	12	46.34	45.65	-12	1,820	-0.66%
2021/07/20	1	45.85	0	45.45	45.15	1	1,842	0.05%
2021/07/19	0	0.00	1	46.59	46.05	-1	1,852	-0.06%
2021/07/16	2	45.10	2	45.35	44.85	0	1,870	0.00%
2021/07/15	3	44.27	3	43.95	45.00	0	1,878	0.00%
2021/07/14	3.1	44.60	2	44.16	43.85	1.1	1,905	0.06%
2021/07/13	4	43.66	8	43.47	44.30	-4	1,937	-0.21%
2021/07/12	3	41.00	0	0.00	41.10	3	1,897	0.16%
2021/07/09	2.3	41.13	0	0.00	41.20	2.3	2,013	0.11%
2021/07/08	0.2	41.31	0	0.00	41.55	0.2	2,078	0.01%
2021/07/07	2	41.78	0	0.00	41.55	2	2,132	0.10%
2021/07/06	0.2	42.42	0	0.00	42.10	0.2	2,164	0.01%
2021/07/05	0	42.10	0	0.00	42.15	0	2,277	0.00%
2021/06/30	0	44.00	1	43.60	43.60	-1	2,366	-0.04%
2021/06/29	0	43.75	1	43.80	43.75	-1	2,394	-0.04%
2021/06/25	0	43.90	1	43.70	43.70	-1	2,393	-0.04%
2021/06/24	5	43.00	0	0.00	43.05	5	2,398	0.21%
2021/06/23	0	0.00	2	42.80	42.75	-2	2,402	-0.08%
2021/06/22	1	42.40	0	0.00	42.20	1	2,405	0.04%
2021/06/21	1	41.66	2	41.15	41.05	-1	2,399	-0.04%
2021/06/17	0	43.00	0	0.00	42.70	0	2,422	0.00%
2021/06/16	2	42.90	2	43.00	42.55	0	2,439	0.00%
2021/06/15	0	43.90	1	44.15	43.25	-1	2,440	-0.04%
2021/06/11	0	43.30	0	0.00	43.40	0	2,443	0.00%
2021/06/09	0	42.00	8	42.00	41.60	-8	2,449	-0.32%
2021/06/08	1	42.20	1	42.25	42.25	0	2,470	0.00%
2021/06/07	5	42.01	0	0.00	42.80	5	2,480	0.20%
2021/06/04	0	44.20	0	0.00	43.30	0	2,485	0.00%
2021/06/03	0	44.50	0	0.00	43.90	0	2,501	0.00%
2021/06/02	3	44.27	0	0.00	43.80	3	2,543	0.12%
2021/06/01	0	44.80	0	0.00	44.45	0	2,563	0.00%
2021/05/28	2	43.52	1	43.30	43.30	1	2,667	0.04%
2021/05/27	0	0.00	1	42.20	42.65	-1	2,665	-0.04%
2021/05/26	0	42.36	0	0.00	42.60	0	2,678	0.00%
2021/05/25	0	42.65	7	42.64	42.20	-7	2,682	-0.26%
2021/05/24	0	42.50	0	0.00	42.05	0	2,688	0.00%
2021/05/20	6	41.81	0	0.00	40.50	6	2,710	0.22%
2021/05/19	3	41.47	4	41.15	42.10	-1	2,712	-0.04%
2021/05/18	1	40.95	1	41.30	42.40	0	2,721	0.00%
2021/05/17	0	0.00	1	39.00	39.00	-1	2,709	-0.04%
2021/05/14	0	0.00	1	41.30	41.70	-1	2,677	-0.04%
2021/05/13	12	38.37	11	40.82	40.00	1	2,662	0.04%
2021/05/12	3	42.27	4	42.00	41.10	-1	2,689	-0.04%
2021/05/11	4	46.05	1	46.00	45.50	3	2,633	0.11%
2021/05/10	14	50.54	9	51.03	49.50	5	2,569	0.19%
2021/05/07	15	49.68	18	50.35	49.35	-3	2,461	-0.12%
2021/05/06	0	0.00	1	47.60	50.10	-1	2,299	-0.04%
2021/05/05	16	45.57	5	45.55	45.55	11	2,236	0.49%
2021/05/04	20	46.87	1	47.00	46.35	19	2,230	0.85%
2021/05/03	13	50.25	9	49.40	49.40	4	2,211	0.18%
2021/04/29	12	50.33	1	51.80	51.10	11	2,193	0.50%
2021/04/28	6	51.48	31	50.90	51.30	-25	2,155	-1.16%
2021/04/27	6	50.22	1	51.00	50.20	5	2,107	0.24%
2021/04/26	2	49.82	7	49.73	49.80	-5	2,082	-0.24%
2021/04/23	1	48.60	0	0.00	48.20	1	2,083	0.05%
2021/04/22	15	48.44	0	0.00	48.20	15	2,102	0.71%
2021/04/21	6	49.72	0	0.00	49.80	6	2,066	0.29%
2021/04/20	1	50.10	1	50.20	50.20	0	2,056	0.00%
2021/04/19	1	50.61	16.1	51.09	50.50	-15.1	2,043	-0.74%
2021/04/16	6	49.49	2	49.90	49.95	4	2,002	0.20%
2021/04/15	18	50.78	41.3	50.40	50.20	-23.3	1,992	-1.17%
2021/04/14	28	48.71	4	49.00	49.00	24	1,921	1.25%
2021/04/13	5.1	48.85	5	49.68	48.65	0.1	1,913	0.00%
2021/04/12	40.1	49.53	2	49.48	49.35	38.1	1,870	2.04%
2021/04/09	39	50.67	9.1	49.51	50.20	29.9	1,857	1.61%
2021/04/08	3	47.20	3	48.72	48.45	0	1,754	0.00%
2021/04/06	2	47.10	12	47.30	47.20	-10	1,721	-0.58%
2021/04/01	1	46.55	10	46.16	46.90	-9	1,711	-0.53%
2021/03/30	0	0.00	1	45.25	45.30	-1	1,702	-0.06%
2021/03/29	2	44.50	2	44.70	45.15	0	1,740	0.00%
2021/03/25	2	43.35	0	0.00	43.15	2	1,792	0.11%
2021/03/23	3	44.15	0	0.00	43.40	3	1,839	0.16%
2021/03/22	1	44.25	0	0.00	44.10	1	1,843	0.05%
2021/03/19	3	44.72	0	0.00	44.55	3	1,863	0.16%
2021/03/17	1	45.55	0	0.00	45.60	1	1,927	0.05%
2021/03/16	0.1	46.30	1.2	46.08	46.10	-1.1	2,023	-0.05%
2021/03/15	1	46.15	8	46.21	46.40	-7	2,089	-0.34%
2021/03/12	7	46.20	1	46.65	46.05	6	2,181	0.28%
2021/03/11	0	0.00	3	45.75	45.70	-3	2,227	-0.13%
2021/03/10	5	45.63	0	0.00	45.20	5	2,270	0.22%
2021/03/09	1	46.10	0	0.00	45.50	1	2,327	0.04%
2021/03/08	1	47.25	4	46.15	46.00	-3	2,498	-0.12%
2021/03/05	1	44.30	0	0.00	45.60	1	2,524	0.04%
2021/03/04	0	0.00	1	46.40	45.25	-1	2,594	-0.04%
2021/03/03	1	46.45	8	45.91	46.40	-7	2,729	-0.26%
2021/02/26	2	43.95	0	0.00	43.85	2	3,021	0.07%
2021/02/25	3	44.45	4	44.50	44.55	-1	3,034	-0.03%
2021/02/24	2	45.10	0	0.00	44.40	2	3,054	0.07%
2021/02/23	0	0.00	1	45.60	45.35	-1	3,069	-0.03%
2021/02/22	1	45.65	10	45.33	45.40	-9	3,128	-0.29%
2021/02/18	3	43.35	0	0.00	44.10	3	3,181	0.09%
2021/02/17	2	43.58	0	0.00	43.85	2	3,189	0.06%
2021/02/05	1	42.90	0	0.00	42.10	1	3,201	0.03%
2021/02/04	3	42.28	2	42.03	42.40	1	3,260	0.03%
2021/02/03	2	43.03	0	0.00	41.35	2	3,354	0.06%
2021/02/02	0	0.00	1	42.75	42.50	-1	3,347	-0.03%
2021/02/01	1	41.65	0	0.00	41.65	1	3,400	0.03%
2021/01/29	2	43.43	3	43.73	42.85	-1	3,429	-0.03%
2021/01/28	0	0.00	2	42.75	42.75	-2	3,536	-0.06%
2021/01/26	1	44.35	2	44.65	44.40	-1	3,649	-0.03%
2021/01/25	1	45.10	2	45.20	45.35	-1	3,710	-0.03%
2021/01/22	2	43.58	13.4	43.81	43.90	-11.4	3,748	-0.30%
2021/01/21	2	42.93	1	43.80	42.55	1	3,812	0.03%
2021/01/20	2	43.00	7	43.09	42.40	-5	4,147	-0.12%
2021/01/19	3	45.25	4	45.60	45.10	-1	4,195	-0.02%
2021/01/18	3	45.25	4	44.86	45.50	-1	4,295	-0.02%
2021/01/15	27	45.06	0	0.00	44.80	27	4,681	0.58%
2021/01/14	0	0.00	1	47.00	46.85	-1	4,713	-0.02%
2021/01/13	2	47.48	1	47.20	47.30	1	4,769	0.02%
2021/01/12	0	0.00	2	47.00	46.80	-2	4,802	-0.04%
2021/01/11	4	48.48	1	48.30	48.30	3	4,867	0.06%
2021/01/08	0	0.00	1	47.40	48.50	-1	4,982	-0.02%
2021/01/07	1	48.60	3	48.55	47.80	-2	5,141	-0.04%
2021/01/06	16	48.21	1	47.80	46.85	15	5,382	0.28%
2021/01/05	2	48.78	0	0.00	48.75	2	5,540	0.04%
2021/01/04	0	0.00	10	48.79	49.00	-10	5,917	-0.17%
2020/12/30	0	0.00	0.1	49.30	49.30	-0.1	6,023	0.00%
2020/12/29	3	49.40	7	49.84	49.15	-4	6,171	-0.06%
2020/12/28	0	0.00	1	49.50	49.25	-1	6,239	-0.02%
2020/12/25	4.5	50.08	11	50.17	49.80	-6.5	6,279	-0.10%
2020/12/24	2	50.80	0.1	50.60	50.20	2	6,314	0.03%
2020/12/23	5	49.43	11.1	49.59	50.40	-6.1	6,344	-0.10%
2020/12/22	4	49.30	3	48.73	48.45	1	6,478	0.02%
2020/12/21	7	49.93	1	50.10	50.00	6	6,504	0.09%
2020/12/18	7	51.37	0	0.00	50.50	7	6,545	0.11%
2020/12/16	5	51.18	24	50.93	51.10	-19	6,690	-0.28%
2020/12/15	2	51.20	1	51.40	50.70	1	6,711	0.01%
2020/12/14	1	52.10	2	52.60	52.40	-1	6,751	-0.01%
2020/12/11	1	52.70	1	52.40	52.40	0	6,811	0.00%
2020/12/10	5	54.20	4	55.05	53.90	1	6,857	0.01%
2020/12/09	0	0.00	0.1	54.50	54.60	-0.1	6,968	0.00%
2020/12/08	14	54.67	10	54.68	55.00	4	7,502	0.05%
2020/12/07	0	0.00	7	53.07	53.90	-7	7,652	-0.09%
2020/12/04	5	53.46	1	53.40	52.60	4	7,674	0.05%
2020/12/03	4	53.70	3	54.63	53.70	1	7,727	0.01%
2020/12/02	29	55.24	15	56.32	53.90	14	7,876	0.18%
2020/12/01	11	52.55	16	53.35	53.60	-5	7,773	-0.06%
2020/11/30	6	53.95	24	53.90	53.30	-18	7,838	-0.23%
2020/11/27	17	54.03	10	53.79	52.90	7	7,803	0.09%
2020/11/26	16	52.66	16	52.66	52.60	0	7,738	0.00%
2020/11/25	33	52.73	41	53.01	52.00	-8	7,863	-0.10%
2020/11/24	2	51.20	2	51.10	50.50	0	7,614	0.00%
2020/11/23	3	50.30	5	50.60	50.60	-2	7,686	-0.03%
2020/11/20	0	0.00	2	50.80	50.30	-2	7,700	-0.03%
2020/11/19	3	51.30	13	50.78	51.00	-10	7,782	-0.13%
2020/11/18	7	49.94	1	50.00	50.00	6	7,818	0.08%
2020/11/17	6	49.95	12	49.66	49.40	-6	7,896	-0.08%
2020/11/16	5	48.72	2	48.85	48.70	3	7,968	0.04%
2020/11/13	2	49.03	2	48.88	49.05	0	8,049	0.00%
2020/11/12	5	48.72	11	48.54	48.40	-6	8,314	-0.07%
2020/11/11	16	49.40	17	49.35	49.05	-1	8,505	-0.01%
2020/11/10	4	50.85	6	51.05	50.60	-2	8,463	-0.02%
2020/11/09	24.4	52.02	12	51.90	51.80	12.4	8,424	0.15%
2020/11/06	7	51.91	5	51.90	51.10	2	8,394	0.02%
2020/11/05	15	52.01	29	52.02	51.40	-14	8,393	-0.17%
2020/11/04	11	50.61	3	51.13	50.50	8	8,302	0.10%
2020/11/03	31	51.38	21	51.29	51.30	10	8,301	0.12%
2020/11/02	6	51.02	16	50.34	50.10	-10	8,341	-0.12%
2020/10/30	21	51.47	22	52.07	50.80	-1	8,297	-0.01%
2020/10/29	28	51.30	44	51.08	51.60	-16	8,247	-0.19%
2020/10/28	64	53.20	63	54.05	52.10	1	8,190	0.01%
2020/10/27	20	52.01	23	52.34	51.80	-3	7,870	-0.04%
2020/10/26	31	51.98	25	52.20	52.50	6	7,864	0.08%
2020/10/23	43	53.12	52	52.93	53.00	-9	7,845	-0.11%
2020/10/22	10	49.43	11	49.87	50.30	-1	7,533	-0.01%
2020/10/21	3	50.90	3	50.17	50.40	0	7,581	0.00%
2020/10/20	1	50.40	6	50.03	50.70	-5	7,627	-0.07%
2020/10/19	17	50.83	17	50.42	50.30	0	7,938	0.00%
2020/10/16	39	50.64	23	49.80	50.40	16	8,004	0.20%
2020/10/15	73	51.36	37	51.47	51.60	36	7,916	0.45%
2020/10/14	63	51.65	94	51.86	51.00	-31	7,792	-0.40%
2020/10/13	40	49.33	50	49.24	49.35	-10	7,746	-0.13%
2020/10/12	63	49.16	52	49.19	50.80	11	7,563	0.15%
2020/10/08	18	46.45	13	46.48	46.60	5	7,282	0.07%
2020/10/07	8	46.26	32	46.51	46.45	-24	7,260	-0.33%
2020/10/06	64	45.94	39	46.03	46.30	25	7,224	0.35%
2020/10/05	21	44.31	16	44.34	45.00	5	7,176	0.07%
2020/09/30	2	42.60	1	42.50	42.25	1	7,206	0.01%
2020/09/29	0	0.00	2	42.05	41.75	-2	7,161	-0.03%
2020/09/28	23	42.86	20	42.63	42.60	3	7,157	0.04%
2020/09/25	45	43.66	88	42.84	41.90	-43	7,153	-0.60%
2020/09/24	29	44.46	1	44.90	43.45	28	6,989	0.40%
2020/09/23	4	44.00	0	0.00	44.15	4	6,934	0.06%
2020/09/22	17	45.21	6.9	45.22	44.60	10.1	6,907	0.15%
2020/09/21	13	46.15	20	46.39	46.05	-7	6,841	-0.10%
2020/09/18	1	44.90	15	45.07	44.90	-14	6,729	-0.21%
2020/09/17	51	44.97	5	44.94	45.05	46	6,685	0.69%
2020/09/16	13	44.41	3	44.70	45.00	10	6,619	0.15%
2020/09/15	39	44.74	20	44.91	44.40	19	6,551	0.29%
2020/09/14	35	45.18	22	45.09	44.85	13	6,452	0.20%
2020/09/11	48	47.59	108.2	47.19	46.65	-60.2	6,258	-0.96%	大賣/
2020/09/10	82	44.67	67	45.15	44.90	15	5,723	0.26%
2020/09/09	35	42.30	18	42.58	42.65	17	5,565	0.31%
2020/09/08	19	42.20	19	42.22	42.20	0	5,537	0.00%
2020/09/07	49.7	43.14	27	43.37	42.05	22.7	5,442	0.42%
2020/09/04	28	40.76	44	40.66	40.60	-16	5,261	-0.30%
2020/09/03	23	41.80	22	41.78	41.15	1	5,178	0.02%
2020/09/02	7	39.77	7	40.19	40.65	0	5,047	0.00%
2020/09/01	37	39.99	23	40.18	39.65	14	4,992	0.28%
2020/08/31	69	40.29	99	40.65	40.80	-30	4,905	-0.61%
2020/08/28	1	38.65	1	39.25	38.70	0	4,688	0.00%
2020/08/27	46	38.98	11	39.13	38.75	35	4,655	0.75%
2020/08/26	0	0.00	9	38.60	38.05	-9	4,553	-0.20%
2020/08/25	4	38.95	6	39.18	38.00	-2	4,514	-0.04%
2020/08/24	11	37.97	10	38.37	38.40	1	4,417	0.02%
2020/08/21	13	37.07	6	37.28	37.55	7	4,316	0.16%
2020/08/20	24	36.51	24	36.22	35.90	0	4,217	0.00%
2020/08/19	8	38.76	11	38.61	38.20	-3	4,097	-0.07%
2020/08/18	28	38.44	16	39.20	39.05	12	3,997	0.30%
2020/08/17	23	37.40	23	37.66	38.30	0	3,711	0.00%
2020/08/14	4	34.81	15	34.78	34.85	-11	3,452	-0.32%
2020/08/12	0	0.00	1	34.20	34.40	-1	3,363	-0.03%
2020/08/11	4	34.50	3	34.77	34.25	1	3,338	0.03%
2020/08/07	1	34.90	11	35.02	35.00	-10	3,269	-0.31%
2020/08/06	5	35.18	6	35.34	35.75	-1	3,213	-0.03%
2020/08/05	5	33.85	1	34.20	33.95	4	3,113	0.13%
2020/08/04	0	0.00	3	34.12	34.20	-3	3,087	-0.10%
2020/08/03	4	34.09	29	33.93	33.80	-25	3,073	-0.81%
2020/07/31	1	33.80	39	33.90	33.60	-38	3,042	-1.25%
2020/07/30	18	34.83	9	34.28	33.85	9	3,059	0.29%
2020/07/29	18	35.01	68	34.98	34.75	-50	3,051	-1.64%
2020/07/28	15	34.11	91	34.30	33.30	-76	2,964	-2.56%
2020/07/27	22	33.95	26	34.66	32.95	-4	2,874	-0.14%
2020/07/24	11	36.45	25	36.41	36.60	-14	2,756	-0.51%
2020/07/23	52	36.84	20	37.00	36.25	32	2,645	1.21%
2020/07/22	55	34.85	26.4	36.30	36.60	28.6	2,292	1.25%
2020/07/21	2	32.73	1	33.30	33.30	1	2,134	0.05%
2020/07/20	56	32.16	3	32.40	32.70	53	2,083	2.54%
2020/07/17	49	33.20	29.5	32.93	32.00	19.5	2,019	0.97%
2020/07/16	21	31.48	2	31.53	31.65	19	1,780	1.07%
2020/07/15	9	31.99	18	32.05	31.00	-9	1,749	-0.51%
2020/07/14	2	30.75	6	30.30	30.20	-4	1,642	-0.24%
2020/07/13	13	31.14	7	31.11	31.10	6	1,613	0.37%
2020/07/10	18	30.38	8	31.08	31.55	10	1,556	0.64%
2020/07/09	28	30.92	16	30.56	30.55	12	1,451	0.83%
2020/07/07	0	0.00	1	29.45	29.55	-1	1,309	-0.08%
2020/07/06	4	29.10	15	29.11	29.15	-11	1,274	-0.86%
2020/07/03	0	0.00	9	28.71	28.35	-9	1,236	-0.73%
2020/07/02	8	28.68	0	0.00	28.60	8	1,239	0.65%
2020/07/01	14	28.35	0	0.00	28.55	14	1,225	1.14%
2020/06/30	0	0.00	1	28.25	27.95	-1	1,191	-0.08%
2020/06/24	0	0.00	2	27.60	27.70	-2	1,174	-0.17%
2020/06/23	2	27.60	27	27.66	27.60	-25	1,183	-2.11%
2020/06/18	2	28.20	3	28.27	28.25	-1	1,170	-0.09%
2020/06/17	1	29.35	6	29.03	28.75	-5	1,155	-0.43%
2020/06/16	4	28.75	10	28.73	29.00	-6	1,101	-0.54%
2020/06/15	15	27.51	23	27.91	27.80	-8	1,033	-0.77%
2020/06/12	1	26.25	2	26.25	26.45	-1	977	-0.10%
2020/06/11	17	27.19	11	27.27	26.80	6	981	0.61%
2020/06/10	2	26.93	1.3	26.66	26.50	0.8	968	0.08%
2020/06/05	0	0.00	1	26.75	26.85	-1	1,033	-0.10%
2020/06/04	2	26.25	0	0.00	26.10	2	1,040	0.19%
2020/06/03	1	26.20	12	26.48	26.15	-11	1,060	-1.04%
2020/06/02	1	26.10	0	0.00	25.90	1	1,060	0.09%
2020/05/29	1	26.70	4	26.05	26.45	-3	1,073	-0.28%
2020/05/28	2	26.20	0	0.00	25.90	2	1,067	0.19%
2020/05/25	5	25.08	0	0.00	25.10	5	1,093	0.46%
2020/05/20	2	26.30	0	0.00	26.30	2	1,107	0.18%
2020/05/19	0	0.00	10	26.07	26.00	-10	1,109	-0.90%
2020/05/18	2	25.50	0	0.00	25.85	2	1,114	0.18%
2020/05/14	2	27.00	4	27.34	26.85	-2	1,091	-0.18%
2020/05/13	2	27.80	0	0.00	27.45	2	1,095	0.18%
2020/05/12	2	28.10	1	27.55	27.40	1	1,115	0.09%
2020/05/11	0	0.00	10	28.33	28.05	-10	1,151	-0.87%
2020/05/08	0	0.00	1	28.25	28.15	-1	1,171	-0.09%
2020/05/07	2	27.70	3	28.25	28.15	-1	1,206	-0.08%
2020/05/06	11	28.04	6	28.04	28.10	5	1,231	0.41%
2020/05/05	9	27.68	6	28.35	28.45	3	1,307	0.23%
2020/04/30	0	0.00	4	26.55	26.60	-4	1,282	-0.31%
2020/04/29	1	25.20	0	0.00	25.55	1	1,276	0.08%
2020/04/28	12	25.08	0	0.00	24.85	12	1,292	0.93%
2020/04/27	17	24.68	0	0.00	24.75	17	1,319	1.29%
2020/04/24	2	24.20	0	0.00	24.15	2	1,359	0.15%
2020/04/21	3	24.43	0	0.00	24.25	3	1,387	0.22%
2020/04/20	2	25.15	0	0.00	25.15	2	1,378	0.15%
2020/04/15	3	26.00	0	0.00	25.95	3	1,404	0.21%
2020/04/13	2	25.90	0	0.00	25.80	2	1,401	0.14%
2020/04/09	0	0.00	1	26.90	27.20	-1	1,409	-0.07%
2020/04/08	0	0.00	1	27.00	27.00	-1	1,404	-0.07%
2020/04/07	0	0.00	17	25.88	26.10	-17	1,413	-1.20%
2020/04/01	0	0.00	5	24.90	25.20	-5	1,395	-0.36%
2020/03/31	0	0.00	1	24.90	24.30	-1	1,387	-0.07%
2020/03/30	0	0.00	12	23.55	24.15	-12	1,390	-0.86%
2020/03/26	0	0.00	3	23.70	23.80	-3	1,383	-0.22%
2020/03/25	0	0.00	5	23.75	23.60	-5	1,383	-0.36%
2020/03/24	25	22.25	11	22.33	22.60	14	1,392	1.01%
2020/03/23	0	0.00	13	20.49	21.20	-13	1,439	-0.90%
2020/03/20	3	21.40	13	21.28	21.40	-10	1,446	-0.69%
2020/03/19	16	20.15	0	0.00	19.95	16	1,439	1.11%
2020/03/18	8	22.33	0	0.00	22.15	8	1,414	0.57%
2020/03/16	2	24.80	0	0.00	24.20	2	1,413	0.14%
2020/03/13	0	0.00	1	25.25	25.40	-1	1,393	-0.07%
2020/03/12	11	27.80	4	28.21	27.55	7	1,365	0.51%
2020/03/11	7	29.56	0	0.00	29.45	7	1,331	0.53%
2020/03/10	5	29.50	0	0.00	30.25	5	1,312	0.38%
2020/03/06	0	0.00	1	31.15	31.05	-1	1,273	-0.08%
2020/03/04	0	0.00	2	30.40	30.50	-2	1,262	-0.16%
2020/03/02	0	0.00	2	29.60	29.60	-2	1,264	-0.16%
2020/02/27	3	29.40	0	0.00	29.15	3	1,276	0.24%
2020/02/26	3	30.65	13	29.98	30.35	-10	1,272	-0.79%
2020/02/24	5	29.25	0	0.00	29.80	5	1,247	0.40%
2020/02/21	11	29.94	0	0.00	29.75	11	1,245	0.88%
2020/02/19	1	30.45	17	30.60	30.40	-16	1,225	-1.31%
2020/02/14	0	0.00	2	31.20	31.00	-2	1,241	-0.16%
2020/02/12	2	32.20	12	32.13	31.40	-10	1,204	-0.83%
2020/02/11	1	31.90	0	0.00	31.35	1	1,153	0.09%
2020/02/10	6	31.90	5	31.92	31.90	1	1,128	0.09%
2020/02/07	2	30.25	1	30.60	31.35	1	1,088	0.09%
2020/02/06	9	31.75	13	31.52	30.95	-4	1,051	-0.38%
2020/02/05	1	29.75	0	0.00	30.05	1	920	0.11%
2020/02/04	0	0.00	5	30.65	30.25	-5	896	-0.56%
2020/02/03	0	0.00	2	29.25	29.20	-2	859	-0.23%
2020/01/31	2	29.65	2	29.90	30.00	0	844	0.00%
2020/01/30	1	28.65	1	28.80	29.00	0	821	0.00%
2020/01/20	6	30.55	13	30.18	30.35	-7	785	-0.89%
2020/01/17	5	29.57	13	29.41	29.30	-8	731	-1.09%
2020/01/16	1	28.75	1	28.70	28.70	0	698	0.00%
2020/01/15	1	28.20	0	0.00	28.35	1	690	0.14%
2020/01/13	9	29.39	1	29.35	28.80	8	701	1.14%
2020/01/10	3	28.98	1	29.40	28.75	2	688	0.29%
2020/01/08	0	0.00	15	27.54	27.60	-15	664	-2.26%
2020/01/07	1	27.95	0	0.00	28.05	1	678	0.15%
2020/01/06	2	28.23	0	0.00	28.25	2	676	0.30%
2020/01/03	6	28.29	0	0.00	28.30	6	672	0.89%
2020/01/02	1	29.00	0	0.00	29.00	1	658	0.15%
2019/12/30	1	28.80	0	0.00	28.80	1	635	0.16%
2019/12/27	1	29.05	1	28.80	28.80	0	634	0.00%
2019/12/25	1	28.95	0	0.00	29.00	1	640	0.16%
2019/12/23	1	29.35	0	0.00	29.35	1	632	0.16%
2019/12/20	5	29.68	4	29.56	29.45	1	629	0.16%
2019/12/19	2	29.75	0	0.00	29.65	2	628	0.32%
2019/12/18	5	30.06	10	30.14	30.15	-5	618	-0.81%
2019/12/16	0	0.00	6	29.30	29.20	-6	559	-1.07%
2019/12/11	3	29.27	2	29.05	29.10	1	544	0.18%
2019/12/10	5	28.33	0	0.00	28.60	5	523	0.95%
2019/12/02	0	0.00	3	28.50	27.80	-3	526	-0.57%
2019/11/28	10	28.30	2	28.55	28.65	8	517	1.54%
2019/11/26	12	28.03	5	28.11	28.20	7	488	1.43%
2019/11/25	0	0.00	23	28.00	27.55	-23	463	-4.97%
2019/11/21	2	27.00	1	27.00	27.00	1	452	0.22%
2019/11/20	0	0.00	0.2	27.00	27.15	-0.2	451	-0.04%
2019/11/18	1	26.60	6	26.82	26.70	-5	464	-1.08%
2019/11/15	26	26.97	18	26.86	26.50	8	466	1.72%
2019/11/14	6	26.68	3	26.68	26.65	3	448	0.67%
2019/11/13	3	26.22	6	26.22	26.15	-3	442	-0.68%
2019/11/11	3	25.72	0	0.00	25.55	3	468	0.64%
2019/11/07	3	25.92	3	25.70	25.65	0	482	0.00%
2019/11/06	4	25.53	0	0.00	25.45	4	487	0.82%
2019/10/31	2	25.55	4	25.55	25.50	-2	574	-0.35%
2019/10/22	2	24.75	1	24.80	24.70	1	705	0.14%
2019/10/21	0	0.00	4	25.10	24.40	-4	720	-0.56%
2019/10/18	0	0.00	4	25.65	25.30	-4	757	-0.53%
2019/10/17	0	0.00	2	25.80	25.90	-2	823	-0.24%
2019/10/16	0	0.00	1	25.80	25.95	-1	855	-0.12%
2019/10/15	0	0.00	2	25.75	25.95	-2	881	-0.23%
2019/10/09	0	0.00	6	25.90	25.95	-6	898	-0.67%
2019/10/04	0	0.00	5	25.72	25.70	-5	986	-0.51%
2019/09/27	0	0.00	2	26.08	25.85	-2	1,050	-0.19%
2019/09/26	0	0.00	5	25.79	25.80	-5	1,056	-0.47%
2019/09/25	2	26.05	9	25.88	26.00	-7	1,055	-0.66%
2019/09/24	0	0.00	34	26.27	26.00	-34	1,058	-3.21%
2019/09/23	0	0.00	14	25.99	26.00	-14	1,075	-1.30%
2019/09/19	1	25.10	9	25.28	25.40	-8	1,072	-0.75%
2019/09/18	0	0.00	11	25.00	24.80	-11	1,067	-1.03%
2019/09/16	0	0.00	10	24.75	24.75	-10	1,093	-0.91%
2019/09/09	0	0.00	1	24.50	24.70	-1	1,202	-0.08%
2019/09/06	2	24.50	1	24.60	24.60	1	1,216	0.08%
2019/09/05	0	0.00	2	23.70	23.70	-2	1,211	-0.17%
2019/09/03	0	0.00	1	23.60	23.55	-1	1,293	-0.08%
2019/09/02	1	23.40	0	0.00	23.40	1	1,363	0.07%
2019/08/29	1	23.15	0	0.00	23.15	1	1,578	0.06%
2019/08/28	3	23.55	0	0.00	23.30	3	1,582	0.19%
2019/08/26	1	23.00	0	0.00	23.00	1	1,567	0.06%
2019/08/22	1	23.15	0	0.00	23.05	1	1,565	0.06%
2019/08/20	1	23.00	0	0.00	22.80	1	1,551	0.06%
2019/08/16	7	22.21	0	0.00	22.30	7	1,538	0.45%
2019/08/14	13	22.51	1	22.30	22.30	12	1,525	0.79%
2019/08/13	5	23.00	0	0.00	23.00	5	1,514	0.33%
2019/08/07	14	23.29	0	0.00	23.05	14	1,497	0.94%
2019/08/06	11	22.81	0	0.00	23.05	11	1,486	0.74%
2019/08/05	15	23.77	0	0.00	23.70	15	1,466	1.02%
2019/08/02	8	23.99	1	24.20	24.15	7	1,447	0.48%
2019/08/01	6	25.60	5	25.30	25.15	1	1,414	0.07%
2019/07/31	9	25.58	5	25.25	25.50	4	1,394	0.29%
2019/07/30	13	25.95	3	25.90	25.90	10	1,371	0.73%
2019/07/29	14	27.11	2	26.85	26.85	12	1,326	0.90%
2019/07/26	0	0.00	2	27.60	27.60	-2	1,309	-0.15%
2019/07/24	0	0.00	4	27.85	27.50	-4	1,286	-0.31%
2019/07/22	0	0.00	1	28.60	28.55	-1	1,253	-0.08%
2019/07/19	1	29.10	16	28.64	28.90	-15	1,208	-1.24%
2019/07/18	10	27.90	1	27.90	27.65	9	1,142	0.79%
2019/07/17	0	0.00	10	27.96	27.80	-10	1,114	-0.90%
2019/07/12	13	27.89	0	0.00	27.60	13	1,053	1.23%
2019/07/10	0	0.00	4	26.90	26.40	-4	979	-0.41%
2019/07/09	0	0.00	1	27.20	27.05	-1	973	-0.10%
2019/07/05	0	0.00	1	26.75	27.00	-1	958	-0.10%
2019/07/04	2	27.13	1	27.20	26.85	1	947	0.11%
2019/07/01	0	0.00	1	25.50	25.65	-1	892	-0.11%
2019/06/28	1	26.35	0	0.00	25.55	1	888	0.11%
2019/06/24	0	0.00	2	26.00	26.10	-2	870	-0.23%
2019/06/20	0	0.00	1	26.50	26.30	-1	851	-0.12%
2019/06/18	5	26.75	1	26.15	26.45	4	840	0.48%
2019/06/17	0	0.00	10	26.00	25.50	-10	786	-1.27%
2019/06/14	1	27.10	0	0.00	26.70	1	755	0.13%
2019/06/10	3	27.13	2	26.65	27.35	1	653	0.15%
2019/06/06	5	26.79	33.3	26.91	27.00	-28.3	582	-4.85%
2019/06/05	3	25.38	87	24.77	25.90	-84	464	-18.10%
2019/06/04	0	0.00	1	23.70	23.75	-1	363	-0.27%
2019/05/28	5	23.35	72	23.50	23.40	-67	357	-18.75%
2019/05/27	1	22.85	0	0.00	23.00	1	346	0.29%
2019/05/24	1	22.95	1	22.95	22.90	0	347	0.00%
2019/05/23	1	22.95	0	0.00	22.85	1	347	0.29%
2019/05/22	0	0.00	2	22.85	22.80	-2	347	-0.57%
2019/05/21	0	0.00	1	22.85	22.80	-1	351	-0.28%
2019/05/20	1	22.75	31	23.02	22.90	-30	353	-8.49%
2019/05/17	0	0.00	5	22.89	22.45	-5	342	-1.46%
2019/05/16	1	22.30	0	0.00	22.25	1	340	0.29%
2019/05/10	0	0.00	1	21.20	21.15	-1	353	-0.28%
2019/04/30	2	20.70	0	0.00	20.90	2	485	0.41%
2019/04/29	3	20.92	0	0.00	20.90	3	490	0.61%
2019/04/24	10	21.20	0	0.00	21.20	10	483	2.07%
2019/04/23	20	21.40	0	0.00	21.40	20	478	4.18%
2019/04/22	10	21.60	0	0.00	21.60	10	473	2.11%
2019/04/19	10	21.80	0	0.00	21.80	10	470	2.13%
2019/04/18	10	21.90	0	0.00	21.90	10	466	2.14%
2019/04/17	20	21.95	0	0.00	21.90	20	465	4.30%
2019/04/16	23	22.15	0	0.00	22.10	23	456	5.03%
2019/04/15	11	22.50	0	0.00	22.50	11	452	2.43%
2019/04/12	10	22.50	0	0.00	22.80	10	450	2.22%
2019/04/09	0	0.00	1	23.50	23.35	-1	440	-0.23%
2019/04/08	1	23.30	2	23.35	23.35	-1	440	-0.23%
2019/04/03	3	23.40	0	0.00	23.60	3	436	0.69%
2019/03/29	2	24.05	20	24.10	24.05	-18	448	-4.01%
2019/03/27	5	23.50	0	0.00	23.55	5	429	1.17%
2019/03/26	0	0.00	3	23.50	23.50	-3	426	-0.70%
2019/03/25	15	23.52	0	0.00	23.30	15	421	3.56%
2019/03/22	3	22.95	4	23.20	23.05	-1	409	-0.24%
2019/03/21	2	23.60	10	23.80	23.60	-8	399	-2.00%
2019/03/20	0	0.00	13	23.68	23.70	-13	396	-3.28%
2019/03/19	0	0.00	17	23.54	23.30	-17	390	-4.35%
2019/03/18	3	23.07	25	23.06	23.25	-22	383	-5.73%
2019/03/15	2	22.50	0	0.00	22.40	2	369	0.54%
2019/03/12	0	0.00	5	22.30	22.25	-5	367	-1.36%
2019/03/07	6	22.52	1	22.20	22.25	5	373	1.34%
2019/02/27	0	0.00	3	21.83	22.15	-3	372	-0.81%
2019/02/26	5	21.95	0	0.00	21.95	5	373	1.34%
2019/02/25	2	22.08	0	0.00	22.10	2	371	0.54%
2019/02/20	0	0.00	2	21.85	21.70	-2	368	-0.54%
2019/02/19	0	0.00	1	21.95	21.95	-1	364	-0.27%
2019/02/18	1	21.70	2	21.90	21.50	-1	360	-0.28%
2019/02/13	1	22.00	0	0.00	21.75	1	358	0.28%
2019/01/29	5	22.18	21	21.80	21.75	-16	340	-4.70%
2019/01/25	31	20.99	2	20.85	20.80	29	315	9.20%
2019/01/24	1	21.10	1	21.30	20.80	0	308	0.00%
2019/01/23	1	21.35	5	21.10	21.00	-4	290	-1.38%
2019/01/22	5	19.73	49	20.20	20.70	-44	261	-16.80%
2019/01/17	1	19.15	0	0.00	19.00	1	248	0.40%
2019/01/10	0	0.00	5	19.20	19.15	-5	277	-1.80%
2018/12/24	0	0.00	5	19.65	19.40	-5	502	-1.00%
2018/12/22	2	19.80	4	19.45	19.35	-2	535	-0.37%
2018/12/21	0	0.00	2	18.10	18.45	-2	536	-0.37%
2018/12/04	1	19.30	0	0.00	19.15	1	1,153	0.09%
2018/12/03	2	19.50	0	0.00	19.50	2	1,157	0.17%
2018/11/23	2	18.90	0	0.00	19.05	2	1,154	0.17%
2018/11/13	0	0.00	2	18.00	18.15	-2	1,172	-0.17%
2018/11/09	0	0.00	6	18.60	18.55	-6	1,175	-0.51%
2018/11/08	1	18.85	0	0.00	18.80	1	1,178	0.08%
2018/11/07	5	19.05	10	18.90	18.70	-5	1,184	-0.42%
2018/11/02	4	18.50	4	18.38	18.40	0	1,201	0.00%
2018/11/01	0	0.00	3	17.95	18.00	-3	1,204	-0.25%
2018/10/30	2	17.05	0	0.00	17.35	2	1,232	0.16%
2018/10/25	14	17.46	0	0.00	17.05	14	1,220	1.15%
2018/10/24	1	18.30	0	0.00	18.15	1	1,206	0.08%
2018/10/19	12	18.60	0	0.00	18.55	12	1,214	0.99%
2018/10/12	3	19.05	0	0.00	19.35	3	1,192	0.25%
2018/10/11	46	19.77	0	0.00	19.40	46	1,182	3.89%
2018/10/09	57	21.71	0	0.00	21.55	57	1,161	4.91%
2018/10/08	22	22.16	0	0.00	22.25	22	1,148	1.92%
2018/10/05	68	22.96	0	0.00	22.50	68	1,139	5.97%
2018/10/04	5	23.85	0	0.00	24.00	5	1,110	0.45%
2018/10/03	21	23.84	0.6	23.65	23.80	20.4	1,100	1.86%
2018/10/02	8	24.85	26	25.23	24.30	-18	1,080	-1.67%
2018/10/01	4	23.81	5	24.25	24.30	-1	1,003	-0.10%
2018/09/28	11	23.37	0	0.00	23.25	11	973	1.13%
2018/09/27	10	23.80	1	24.15	23.95	9	962	0.93%
2018/09/26	1	23.95	0	0.00	24.05	1	951	0.11%
2018/09/25	9	25.06	29	25.23	24.75	-20	913	-2.19%
2018/09/21	0	0.00	1	24.20	24.35	-1	817	-0.12%
2018/09/20	0	0.00	2	24.60	24.45	-2	809	-0.25%
2018/09/19	2	24.65	9	24.14	25.20	-7	799	-0.88%
2018/09/18	10	24.35	55	24.23	24.50	-45	735	-6.12%
2018/09/17	0	0.00	1	22.25	22.30	-1	605	-0.17%
2018/09/12	7	22.60	5	22.76	22.00	2	624	0.32%
2018/09/11	2	22.45	2	22.70	22.30	0	596	0.00%
2018/09/10	0	0.00	1	21.75	21.60	-1	618	-0.16%
2018/09/07	0	0.00	4	22.10	22.00	-4	623	-0.64%
2018/09/03	0	0.00	1	22.20	22.10	-1	794	-0.13%
2018/08/30	1	22.40	5	22.35	22.20	-4	801	-0.50%
2018/08/24	0	0.00	10	22.03	21.90	-10	840	-1.19%
2018/08/23	2	22.65	10	22.70	22.20	-8	844	-0.95%
2018/08/14	0	0.00	4	21.80	21.70	-4	907	-0.44%
2018/08/13	10	21.40	1	21.50	21.65	9	915	0.98%
2018/08/10	1	22.50	0	0.00	22.45	1	910	0.11%
2018/08/09	0	0.00	2	22.60	22.60	-2	928	-0.22%
2018/08/07	1	23.75	1	23.20	22.95	0	996	0.00%
2018/08/06	1	23.45	0	0.00	23.45	1	1,000	0.10%
2018/08/03	0	0.00	14	22.57	22.50	-14	1,031	-1.36%
2018/07/30	6	22.66	3	22.17	22.15	3	1,169	0.26%
2018/07/13	0	0.00	1	22.30	22.40	-1	2,776	-0.04%
2018/07/12	0	0.00	1	21.85	22.00	-1	2,878	-0.03%
2018/07/10	1	22.25	6	22.25	22.10	-5	3,067	-0.16%
2018/07/06	0	0.00	2	21.60	21.80	-2	3,216	-0.06%
2018/07/05	10	21.50	2	21.60	21.50	8	3,427	0.23%
2018/07/04	1	21.50	0	0.00	22.20	1	3,707	0.03%
2018/07/03	40	22.10	8	22.11	21.80	32	3,915	0.82%
2018/07/02	5	23.22	0	0.00	22.65	5	4,159	0.12%
2018/06/28	6	22.88	5	22.99	23.25	1	4,320	0.02%
2018/06/27	16	23.44	17	23.55	23.55	-1	4,753	-0.02%
2018/06/26	5	21.25	0	0.00	21.45	5	4,854	0.10%
2018/06/25	10	22.15	0	0.00	21.90	10	4,978	0.20%
2018/06/19	4	23.44	6	23.05	22.65	-2	5,079	-0.04%
2018/06/14	4	22.74	1	23.40	22.45	3	5,042	0.06%
2018/06/13	21	23.57	26	23.69	23.10	-5	5,007	-0.10%
2018/06/11	0	0.00	4	22.45	22.80	-4	4,911	-0.08%
2018/06/08	0	0.00	1	22.50	22.40	-1	4,903	-0.02%
2018/06/07	0	0.00	4	22.70	22.65	-4	4,903	-0.08%
2018/06/05	5	22.45	0	0.00	22.40	5	4,898	0.10%
2018/06/04	1	22.90	0	0.00	22.85	1	4,892	0.02%
2018/05/30	3	22.60	0	0.00	22.45	3	4,870	0.06%
2018/05/29	1	22.60	0	0.00	22.55	1	4,864	0.02%
2018/05/25	10	23.30	0	0.00	22.90	10	4,837	0.21%
2018/05/24	2	23.93	0	0.00	23.70	2	4,821	0.04%
2018/05/21	0	0.00	2	24.20	24.25	-2	4,810	-0.04%
2018/05/18	10	23.80	3	23.95	23.80	7	4,807	0.15%
2018/05/17	16	24.40	5	24.10	24.05	11	4,798	0.23%
2018/05/16	5	24.50	9	24.99	24.60	-4	4,783	-0.08%
2018/05/15	2	24.90	8	25.03	24.70	-6	4,773	-0.13%
2018/05/14	1	24.60	6	24.63	24.35	-5	4,744	-0.11%
2018/05/11	12	24.95	3	25.08	24.65	9	4,736	0.19%
2018/05/10	1	24.95	1	24.80	24.50	0	4,690	0.00%
2018/05/09	21	24.66	11	24.74	24.80	10	4,674	0.21%
2018/05/07	2	24.85	0	0.00	24.50	2	4,589	0.04%
2018/05/04	1	24.60	0	0.00	24.70	1	4,565	0.02%
2018/05/03	20	24.89	20	24.64	24.95	0	4,544	0.00%
2018/05/02	16	24.98	8	25.10	24.30	8	4,481	0.18%
2018/04/30	5	28.06	5	28.10	26.85	0	4,346	0.00%
2018/04/27	6	26.63	4	26.35	27.30	2	4,245	0.05%
2018/04/26	31	27.66	19	27.16	26.60	12	4,166	0.29%
2018/04/25	14	28.33	31	28.71	29.10	-17	3,994	-0.43%
2018/04/24	7	28.57	8	28.20	27.55	-1	3,885	-0.03%
2018/04/23	15	29.42	18	29.31	29.10	-3	3,793	-0.08%
2018/04/20	47	29.10	44	29.37	29.10	3	3,688	0.08%
2018/04/19	17	27.48	13	27.42	27.50	4	3,280	0.12%
2018/04/18	8	26.12	13	26.30	26.40	-5	3,153	-0.16%
2018/04/17	4	25.69	4	25.79	25.30	0	3,110	0.00%
2018/04/16	30	26.20	20	26.10	26.20	10	3,050	0.33%
2018/04/13	2	25.80	8	25.59	25.20	-6	2,966	-0.20%
2018/04/12	1	26.30	0	0.00	25.90	1	2,973	0.03%
2018/04/11	53	27.16	51	27.33	27.20	2	2,905	0.07%
2018/04/10	20	30.90	34	31.23	28.35	-14	2,720	-0.51%
2018/04/09	22	30.81	67	30.67	31.45	-45	2,444	-1.84%
2018/04/03	33	28.13	38	26.67	28.60	-5	2,245	-0.22%
2018/04/02	1	26.35	1	26.05	26.00	0	2,049	0.00%
2018/03/31	21	26.34	32	26.06	25.85	-11	1,987	-0.55%
2018/03/30	91	26.69	49	26.73	26.15	42	1,867	2.25%
2018/03/29	7	24.52	14	25.11	25.40	-7	1,408	-0.50%
2018/03/28	7	24.06	13	23.40	23.10	-6	1,224	-0.49%
2018/03/27	4	22.91	20	22.79	23.55	-16	1,109	-1.44%
2018/03/26	2	21.00	2	21.35	21.45	0	987	0.00%
2018/03/19	0	0.00	3	22.20	22.00	-3	966	-0.31%
2018/03/16	5	22.23	7	22.01	22.05	-2	968	-0.21%
2018/03/13	2	21.55	8	21.44	21.30	-6	952	-0.63%
2018/03/12	0	0.00	20	21.45	21.45	-20	952	-2.10%
2018/03/07	3	20.70	1	20.90	20.85	2	970	0.21%
2018/03/05	1	20.90	0	0.00	20.85	1	1,032	0.10%
2018/03/01	2	21.05	0	0.00	21.20	2	1,115	0.18%
2018/02/27	2	21.30	0	0.00	21.20	2	1,110	0.18%
2018/02/12	3	20.57	1	20.65	20.70	2	1,130	0.18%
2018/02/09	2	20.10	1	19.60	20.10	1	1,121	0.09%
2018/02/08	1	19.95	2	20.30	20.15	-1	1,126	-0.09%
2018/02/07	3	20.30	0	0.00	19.95	3	1,141	0.26%
2018/02/06	20	19.83	2	19.50	19.90	18	1,141	1.58%
2018/02/01	2	21.40	1	21.40	21.30	1	1,246	0.08%
2018/01/30	6	20.75	0	0.00	20.70	6	1,230	0.49%
2018/01/29	0	0.00	2	20.88	20.90	-2	1,232	-0.16%
2018/01/26	9	20.91	0	0.00	21.00	9	1,233	0.73%
2018/01/25	5	20.85	0	0.00	20.70	5	1,231	0.41%
2018/01/24	2	21.30	0	0.00	21.25	2	1,223	0.16%
2018/01/19	0.9	21.60	4	21.65	21.60	-3.1	1,218	-0.25%
2018/01/18	2	22.20	12	22.18	22.00	-10	1,207	-0.83%
2018/01/17	6	22.15	7	22.42	22.45	-1	1,194	-0.08%
2018/01/16	7	22.87	17	22.77	22.30	-10	1,182	-0.85%
2018/01/15	7	21.79	0	0.00	21.65	7	1,093	0.64%
2018/01/12	16	21.68	2	21.73	21.95	14	1,095	1.28%
2018/01/11	2	22.08	9	22.43	21.85	-7	1,082	-0.65%
2018/01/10	1	21.95	0	0.00	21.75	1	1,031	0.10%
2018/01/09	2	21.85	3	22.03	22.10	-1	1,032	-0.10%
2018/01/08	20	21.67	69	21.73	22.10	-49	1,029	-4.76%
2018/01/05	2	21.38	4	21.39	21.30	-2	958	-0.21%
2018/01/04	2	21.35	1	21.45	21.00	1	940	0.11%
2018/01/02	0	0.00	2	21.00	20.90	-2	915	-0.22%