華城 (1519)-永豐金-板新券商分點個股進出

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
847
漲跌
▼6
漲幅
-0.70%
成交量
9,236張
產業
上市電機機械類股
615人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華城 (1519)籌碼相關－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/30	10.1	834.63	11.3	840.98	847.00	-1.2	8,719	-0.01%
2024/04/29	17	849.29	15.3	845.47	853.00	1.7	8,889	0.02%
2024/04/26	22.1	864.84	24.1	861.05	854.00	-2	8,899	-0.02%
2024/04/25	13.1	840.74	15.3	840.17	863.00	-2.1	8,868	-0.02%
2024/04/24	13.3	837.15	12	836.00	854.00	1.3	8,917	0.01%
2024/04/23	16.1	823.59	15.3	815.04	825.00	0.8	8,918	0.01%
2024/04/22	14.8	910.08	16.7	912.82	824.00	-1.9	8,930	-0.02%
2024/04/19	16.4	954.79	17.4	942.29	915.00	-1	9,306	-0.01%
2024/04/18	32.1	959.12	32	955.47	955.00	0.1	9,456	0.00%
2024/04/17	6.2	910.73	9.3	933.98	950.00	-3.1	9,597	-0.03%
2024/04/16	32.5	867.75	32.1	867.19	864.00	0.4	9,707	0.00%
2024/04/15	16.2	926.18	10.4	910.49	876.00	5.9	9,834	0.06%
2024/04/12	0.2	932.79	4.7	927.55	946.00	-4.4	9,802	-0.05%
2024/04/11	8.7	890.45	7.3	893.96	860.00	1.4	9,877	0.01%
2024/04/10	3.5	863.91	2.5	871.13	857.00	1	10,154	0.01%
2024/04/09	0.3	843.92	2.1	849.23	853.00	-1.9	10,284	-0.02%
2024/04/08	3.2	809.47	4.1	823.57	776.00	-0.9	10,564	-0.01%
2024/04/03	0	0.00	1	776.00	816.00	-1	11,029	-0.01%
2024/04/02	1	792.00	0	0.00	792.00	1	11,324	0.01%
2024/04/01	0.4	740.00	1	740.00	740.00	-0.7	11,455	-0.01%
2024/03/29	0	0.00	2.1	671.29	683.00	-2.1	11,702	-0.02%
2024/03/28	2	675.00	0.1	677.00	670.00	1.9	11,892	0.02%
2024/03/27	5.3	746.14	0.2	765.00	710.00	5.1	11,970	0.04%
2024/03/26	4.1	775.86	0.2	805.00	788.00	3.9	12,056	0.03%
2024/03/25	0	0.00	4	784.99	785.00	-4	12,171	-0.03%
2024/03/22	2	714.00	0	0.00	714.00	2	12,314	0.02%
2024/03/21	1	700.00	0	0.00	700.00	1	12,475	0.01%
2024/03/19	2	655.00	1.1	672.68	660.00	0.9	12,960	0.01%
2024/03/18	25.3	678.17	24.2	676.55	694.00	1.2	13,261	0.01%
2024/03/15	24.3	662.43	23.3	662.71	665.00	1	13,324	0.01%
2024/03/14	33.4	600.30	30.3	601.26	634.00	3.1	13,287	0.02%
2024/03/13	38.2	560.97	44.4	561.66	577.00	-6.3	13,228	-0.05%
2024/03/12	35.6	522.30	36	523.95	525.00	-0.4	13,474	0.00%
2024/03/11	1.1	504.33	1	505.02	514.00	0	13,750	0.00%
2024/03/08	2.3	516.93	1.1	501.91	502.00	1.2	14,309	0.01%
2024/03/07	1.1	535.60	4.3	552.70	541.00	-3.2	14,648	-0.02%
2024/03/06	3.1	555.32	0	0.00	555.00	3.1	14,931	0.02%
2024/03/05	1	549.00	4	537.00	549.00	-3	15,117	-0.02%
2024/03/04	1	535.00	4	528.75	528.00	-3	15,173	-0.02%
2024/03/01	2.2	531.53	1	531.00	538.00	1.2	15,309	0.01%
2024/02/29	2	527.50	1.4	532.37	538.00	0.6	15,599	0.00%
2024/02/27	2.1	534.09	1.5	535.40	528.00	0.6	15,849	0.00%
2024/02/26	4	553.49	1.7	540.59	538.00	2.3	15,920	0.01%
2024/02/23	19.1	550.49	25	540.48	560.00	-5.9	15,963	-0.04%
2024/02/22	16.1	514.98	28	518.82	517.00	-11.9	15,798	-0.08%
2024/02/21	22	511.05	35.9	515.59	507.00	-13.9	15,728	-0.09%
2024/02/20	29	501.80	27	502.92	502.00	2	15,754	0.01%
2024/02/19	38.2	513.76	38.1	511.28	502.00	0.1	15,843	0.00%
2024/02/16	43.2	501.81	30	503.00	503.00	13.2	15,945	0.08%
2024/02/15	13	504.92	12.2	511.88	496.00	0.9	15,911	0.01%
2024/02/05	26	495.12	24.3	496.95	492.00	1.7	15,905	0.01%
2024/02/02	29.1	499.67	19.2	498.41	488.50	9.9	15,787	0.06%
2024/02/01	49.2	460.31	56.1	464.15	488.00	-6.9	15,625	-0.04%
2024/01/31	44.1	436.92	46.7	439.18	444.00	-2.6	15,346	-0.02%
2024/01/30	32.6	410.93	66	406.28	420.00	-33.4	15,277	-0.22%
2024/01/29	39	390.32	70.1	390.43	395.50	-31.1	15,176	-0.20%
2024/01/26	29.3	377.54	17	377.41	380.50	12.3	15,110	0.08%
2024/01/25	45.2	383.84	31.1	385.20	380.50	14.1	15,092	0.09%
2024/01/24	31.4	388.22	53	390.22	392.00	-21.7	15,113	-0.14%
2024/01/23	57.2	385.02	81	386.17	385.00	-23.9	15,081	-0.16%
2024/01/22	32.1	366.27	47.2	366.60	371.00	-15.2	14,889	-0.10%
2024/01/19	19.1	359.53	4	355.25	354.50	15.1	14,857	0.10%
2024/01/18	36	367.72	34	370.81	360.00	2	14,806	0.01%
2024/01/17	62.4	369.43	48.1	371.18	367.00	14.4	14,731	0.10%
2024/01/16	30.4	371.47	11.1	372.25	371.00	19.3	14,678	0.13%
2024/01/15	116.1	381.01	98.3	382.42	376.50	17.8	14,597	0.12%	大買/
2024/01/12	60.6	364.03	114.4	365.82	370.00	-53.8	14,128	-0.38%	大賣/
2024/01/11	87.4	359.75	36.2	363.29	352.50	51.2	13,859	0.37%
2024/01/10	43.1	360.48	38.2	362.58	367.00	4.8	13,575	0.04%
2024/01/09	32.2	349.42	50.2	350.31	362.00	-18	13,419	-0.13%
2024/01/08	13	338.46	34	340.76	343.50	-21	13,166	-0.16%
2024/01/05	18.1	332.02	19	333.32	334.00	-0.9	13,086	-0.01%
2024/01/04	56.2	335.45	42	339.10	331.50	14.2	13,130	0.11%
2024/01/03	32	339.63	37.1	340.87	339.50	-5.1	12,941	-0.04%
2024/01/02	48.3	337.72	69.2	339.16	342.00	-20.9	12,972	-0.16%
2023/12/29	61.5	329.30	29.1	325.15	327.00	32.4	12,959	0.25%
2023/12/28	26.1	334.28	53.4	341.51	348.00	-27.4	12,540	-0.22%
2023/12/27	14	319.21	16	320.63	316.50	-2	12,407	-0.02%
2023/12/26	27.2	322.64	12	321.05	315.00	15.1	12,443	0.12%
2023/12/25	32	334.08	33	334.00	333.50	-1	12,426	-0.01%
2023/12/22	13.1	320.69	12	322.12	321.00	1.1	12,567	0.01%
2023/12/21	8.2	323.58	4.1	323.86	318.50	4.1	12,690	0.03%
2023/12/20	16	332.00	17	330.79	329.00	-1	12,710	-0.01%
2023/12/19	13	337.19	2.1	333.24	332.50	11	12,698	0.09%
2023/12/18	23	346.11	18	347.48	340.00	5	12,706	0.04%
2023/12/15	47	363.39	41.1	364.38	347.50	5.9	12,695	0.05%
2023/12/14	28.1	356.83	33.1	356.32	355.00	-5	12,522	-0.04%
2023/12/13	64	362.15	55.1	364.39	355.50	8.9	12,405	0.07%
2023/12/12	74.2	349.26	82.3	350.85	356.00	-8.1	12,247	-0.07%
2023/12/11	35.6	347.89	17	341.08	339.00	18.5	12,126	0.15%
2023/12/08	40	364.38	44.1	365.28	367.00	-4.1	11,943	-0.03%
2023/12/07	72.1	361.37	66.2	364.41	360.50	6	11,751	0.05%
2023/12/06	56	343.54	68.4	344.59	345.00	-12.4	11,318	-0.11%
2023/12/05	96.3	325.01	122.7	324.99	340.00	-26.3	10,842	-0.24%	大賣/
2023/12/04	20.1	302.27	49.2	304.38	309.50	-29.1	10,334	-0.28%
2023/12/01	24.2	288.89	44.2	290.25	285.00	-19.9	10,050	-0.20%
2023/11/30	8	279.50	6	280.57	280.00	2	9,890	0.02%
2023/11/29	5.1	271.60	4	272.50	274.50	1.1	9,933	0.01%
2023/11/28	12	273.04	9.2	270.98	275.50	2.8	10,156	0.03%
2023/11/27	29.2	274.59	30.2	275.77	266.50	-1.1	10,131	-0.01%
2023/11/24	15.4	262.38	29	266.03	275.00	-13.7	9,994	-0.14%
2023/11/23	10	253.35	11	255.18	252.50	-1	9,949	-0.01%
2023/11/22	5	257.71	1.7	261.91	256.00	3.4	10,050	0.03%
2023/11/21	6.5	265.04	13	264.15	262.00	-6.5	10,180	-0.06%
2023/11/20	15	266.00	7.4	264.81	263.50	7.7	10,417	0.07%
2023/11/17	10.2	280.07	9.2	279.54	273.00	1.1	10,720	0.01%
2023/11/16	21.2	276.47	24.2	276.73	280.00	-3	10,852	-0.03%
2023/11/15	23.1	273.96	29.9	272.09	275.50	-6.8	10,892	-0.06%
2023/11/14	25	255.12	23	254.04	258.50	2	10,845	0.02%
2023/11/13	7.4	244.79	12	246.08	247.50	-4.7	10,839	-0.04%
2023/11/10	5	233.91	11	236.91	237.50	-6	10,923	-0.05%
2023/11/09	25.2	239.38	15	241.43	234.50	10.2	10,959	0.09%
2023/11/08	5	243.01	4.1	242.74	242.00	0.9	10,935	0.01%
2023/11/07	14.2	244.37	9	249.77	242.00	5.2	10,964	0.05%
2023/11/06	6.1	243.82	9	236.33	241.00	-2.9	10,911	-0.03%
2023/11/03	28	227.66	27	228.43	225.00	1	10,967	0.01%
2023/11/02	12.1	226.27	11	226.86	224.50	1.1	10,967	0.01%
2023/11/01	13.1	219.77	15.3	220.11	224.00	-2.3	10,955	-0.02%
2023/10/31	11	229.86	17	225.32	224.00	-6	10,889	-0.06%
2023/10/30	8	245.56	5	249.20	244.00	3	10,858	0.03%
2023/10/27	12.5	254.92	9	255.99	251.00	3.4	11,053	0.03%
2023/10/26	1.3	261.66	2	260.00	262.00	-0.7	10,964	-0.01%
2023/10/25	6.4	265.28	3	268.83	260.50	3.4	10,877	0.03%
2023/10/24	38.3	269.60	13	273.65	264.50	25.3	10,767	0.23%
2023/10/23	6	272.58	17	276.26	276.00	-11	10,637	-0.10%
2023/10/20	8	260.50	6.2	258.48	263.00	1.8	10,519	0.02%
2023/10/19	13.1	264.70	3	267.00	260.50	10.1	10,436	0.10%
2023/10/18	14	273.30	4.2	271.87	270.00	9.7	10,358	0.09%
2023/10/17	3.1	284.83	5	285.50	282.00	-1.9	10,301	-0.02%
2023/10/16	3.3	280.68	5	286.00	286.50	-1.7	10,209	-0.02%
2023/10/13	4	280.75	4.1	280.73	279.00	-0.1	10,184	0.00%
2023/10/12	17	282.91	5	286.40	282.00	12	10,510	0.11%
2023/10/11	11	300.59	9.1	293.54	291.50	2	10,446	0.02%
2023/10/06	5.2	293.32	31.1	296.07	300.50	-25.9	10,317	-0.25%
2023/10/05	5	280.90	16	284.09	287.00	-11	10,182	-0.11%
2023/10/04	4	268.38	10	269.60	271.50	-6	9,949	-0.06%
2023/10/03	4	261.13	4.1	265.38	264.50	-0.1	9,877	0.00%
2023/10/02	14.2	267.24	5	269.15	261.00	9.1	9,718	0.09%
2023/09/28	7	264.86	7	266.57	271.00	0	9,563	0.00%
2023/09/27	7.1	260.14	10	261.60	265.00	-2.9	9,350	-0.03%
2023/09/26	8	250.69	11.1	247.16	251.50	-3.1	9,032	-0.03%
2023/09/25	8	238.06	7	237.86	237.00	1	8,848	0.01%
2023/09/22	6	239.50	4	242.35	236.00	2	8,783	0.02%
2023/09/21	9	243.33	6	247.33	244.50	3	8,758	0.03%
2023/09/20	1.1	240.70	6	242.29	248.00	-5	8,738	-0.06%
2023/09/19	4	238.63	1	245.00	237.50	3	8,858	0.03%
2023/09/18	9	250.00	7	249.57	246.50	2	8,894	0.02%
2023/09/15	3.3	260.02	3	257.50	257.50	0.3	8,950	0.00%
2023/09/14	20	259.18	20.1	261.34	258.00	-0.1	9,015	0.00%
2023/09/13	21.1	271.35	4.1	272.47	266.00	17	9,182	0.19%
2023/09/12	5.1	270.22	5.1	283.02	283.00	0	9,729	0.00%
2023/09/11	3.2	287.64	0.1	280.50	277.50	3.1	9,959	0.03%
2023/09/08	0	0.00	1.1	295.47	293.00	-1.1	10,021	-0.01%
2023/09/07	1	290.00	0.1	290.50	290.50	1	10,082	0.01%
2023/09/06	2	294.50	1	291.50	290.00	1	10,299	0.01%
2023/09/05	24.1	289.67	0	0.00	289.00	24.1	10,371	0.23%
2023/09/04	7.1	300.69	14	304.04	300.00	-6.9	10,417	-0.07%
2023/09/01	14	304.04	6.1	302.21	292.50	8	10,454	0.08%
2023/08/31	5	298.40	11.1	295.67	299.50	-6.1	10,427	-0.06%
2023/08/30	5.1	292.14	10	292.70	293.00	-5	11,197	-0.04%
2023/08/29	9	284.06	12	287.83	289.00	-3	11,426	-0.03%
2023/08/28	8	274.69	2	277.00	275.00	6	11,457	0.05%
2023/08/25	0.1	284.00	2	283.00	286.50	-2	11,690	-0.02%
2023/08/24	15.1	288.06	18.1	286.17	280.50	-3.1	11,751	-0.03%
2023/08/23	15	279.73	8	276.31	276.50	7	11,892	0.06%
2023/08/22	8.1	263.42	18.1	271.09	276.50	-10	11,782	-0.09%
2023/08/21	1	245.50	15.1	250.46	251.50	-14.1	11,843	-0.12%
2023/08/18	4.1	235.43	10.1	239.91	229.00	-6	11,991	-0.05%
2023/08/17	4.1	231.80	14.1	231.81	236.00	-10	12,409	-0.08%
2023/08/16	3	216.50	4.1	216.89	220.50	-1.1	12,760	-0.01%
2023/08/15	1	200.00	7	208.71	211.50	-6	13,520	-0.04%
2023/08/14	8.2	202.16	16	198.63	192.50	-7.8	13,995	-0.06%
2023/08/11	9	209.33	8	213.94	211.50	1	14,177	0.01%
2023/08/10	7.1	215.07	9	215.17	208.50	-1.9	14,810	-0.01%
2023/08/09	28.2	225.24	27.1	221.47	224.00	1.1	15,071	0.01%
2023/08/08	4	209.25	9	211.39	215.00	-5	15,351	-0.03%
2023/08/07	19	211.39	4.3	211.98	210.00	14.7	15,491	0.09%
2023/08/04	2.1	207.81	1	213.00	213.00	1.1	15,662	0.01%
2023/08/02	2	211.25	7.3	206.27	204.50	-5.3	16,601	-0.03%
2023/08/01	9	223.71	13.2	225.50	215.50	-4.2	16,927	-0.02%
2023/07/31	0	0.00	1	239.00	239.00	-1	16,830	-0.01%
2023/07/28	0	0.00	0.4	229.00	229.00	-0.4	17,038	0.00%
2023/07/27	0	0.00	1	218.00	225.00	-1	17,452	-0.01%
2023/07/25	0	0.00	1	203.00	206.00	-1	18,129	-0.01%
2023/07/21	5	216.00	1	216.00	216.00	4	18,531	0.02%
2023/07/19	0	0.00	0.2	192.50	194.50	-0.2	19,270	0.00%
2023/07/17	23	215.07	21	215.79	217.50	2	19,696	0.01%
2023/07/14	0	0.00	11	197.50	200.00	-11	19,571	-0.06%
2023/07/13	2	182.00	11	180.05	182.00	-9	19,921	-0.05%
2023/07/12	1.1	180.00	21.1	174.34	179.50	-20	20,297	-0.10%
2023/07/11	1	166.50	59	165.27	166.00	-58	20,490	-0.28%
2023/07/10	0.1	160.00	42.3	155.21	160.50	-42.2	21,069	-0.20%
2023/07/07	1	150.00	1	149.50	149.50	0	21,127	0.00%
2023/07/06	2	149.25	2	150.25	149.50	0	21,463	0.00%
2023/07/05	8	146.75	3	148.50	146.00	5	21,794	0.02%
2023/07/04	0	0.00	2	149.50	149.00	-2	22,408	-0.01%
2023/07/03	4	147.75	0	0.00	149.00	4	22,625	0.02%
2023/06/30	38.1	147.24	5	147.90	147.50	33.1	22,645	0.15%
2023/06/29	4	153.50	2.1	152.27	153.50	2	22,638	0.01%
2023/06/28	9	153.50	6.1	154.46	150.50	2.9	22,599	0.01%
2023/06/27	44.2	159.22	50.2	164.53	154.00	-6	22,552	-0.03%
2023/06/26	23	163.52	1	165.00	162.50	22	22,389	0.10%
2023/06/21	34	162.65	4	163.13	163.50	30	22,342	0.13%
2023/06/20	14	161.07	5	160.80	162.00	9	22,277	0.04%
2023/06/19	31	164.58	13.1	164.54	161.00	17.9	22,196	0.08%
2023/06/16	31.4	165.29	30	166.70	165.50	1.4	22,158	0.01%
2023/06/15	26.2	156.04	32	156.48	157.00	-5.8	21,752	-0.03%
2023/06/14	7	146.71	5	147.40	146.00	2	21,479	0.01%
2023/06/13	9	146.94	8	147.50	146.50	1	21,487	0.00%
2023/06/12	18	146.58	9.1	145.54	147.50	8.9	21,458	0.04%
2023/06/09	2	150.75	3	153.33	153.50	-1	21,336	0.00%
2023/06/08	2.2	154.00	2	157.00	151.50	0.2	21,375	0.00%
2023/06/07	22	155.93	15.6	153.79	155.00	6.4	21,519	0.03%
2023/06/06	13.6	153.28	10	152.55	153.00	3.6	21,748	0.02%
2023/06/05	32	162.81	31	161.97	156.00	1	22,003	0.00%
2023/06/02	30	148.60	45	150.74	158.00	-15	21,575	-0.07%
2023/06/01	16	145.34	12.1	145.04	144.00	3.9	21,395	0.02%
2023/05/31	26	142.85	35.1	143.38	145.00	-9.1	21,260	-0.04%
2023/05/30	39	140.56	34	140.19	141.00	5	20,917	0.02%
2023/05/29	18	142.39	41.1	142.72	141.00	-23.1	20,759	-0.11%
2023/05/26	16	138.90	5.1	139.17	135.50	11	20,465	0.05%
2023/05/25	29	139.48	20.1	140.67	141.00	8.9	20,375	0.04%
2023/05/24	39	136.38	27	136.81	139.00	12	20,944	0.06%
2023/05/23	33.2	131.06	43	132.24	137.00	-9.8	21,081	-0.05%
2023/05/22	23.1	126.31	12.1	128.22	128.50	11	20,821	0.05%
2023/05/19	24.1	122.14	16	123.65	123.50	8.1	20,484	0.04%
2023/05/18	17	111.65	37.1	114.10	117.50	-20.1	19,659	-0.10%
2023/05/17	23.1	108.50	17	109.32	107.00	6.1	19,385	0.03%
2023/05/16	37	108.41	49	108.16	109.50	-12	19,125	-0.06%
2023/05/15	30.1	105.56	44	105.42	105.00	-13.9	18,444	-0.08%
2023/05/12	23	99.05	23.2	99.59	101.50	-0.2	18,028	0.00%
2023/05/11	23	99.05	23.2	99.59	95.40	-0.2	17,657	0.00%
2023/05/10	27	100.48	11	98.89	98.90	16	17,423	0.09%
2023/05/09	64	106.28	39.1	105.04	103.00	24.9	17,153	0.15%
2023/05/08	8	105.00	33	107.14	109.00	-25	16,130	-0.15%
2023/05/05	5	98.68	5.3	98.31	99.10	-0.3	15,714	0.00%
2023/05/04	9	99.00	7.1	99.00	99.30	1.9	15,651	0.01%
2023/05/03	30	98.36	12	98.58	97.40	18	15,618	0.12%
2023/05/02	32	100.15	32	100.38	103.50	0	15,474	0.00%
2023/04/28	3	94.73	3	94.60	94.90	0	15,106	0.00%
2023/04/27	8	90.25	2.4	90.56	92.60	5.6	15,100	0.04%
2023/04/26	18.2	92.72	1.7	92.06	92.30	16.6	14,970	0.11%
2023/04/25	30	93.11	14	93.63	93.70	16	14,800	0.11%
2023/04/24	14.1	98.70	14.3	99.30	98.80	-0.2	14,460	0.00%
2023/04/21	1	96.50	8	95.00	95.40	-7	14,258	-0.05%
2023/04/20	7	98.43	13.1	98.44	97.10	-6.1	14,161	-0.04%
2023/04/19	17	98.73	8	99.29	99.00	9	14,099	0.06%
2023/04/18	10	99.15	12.1	99.00	97.90	-2.1	14,320	-0.01%
2023/04/17	15.4	98.15	13	98.72	97.10	2.4	14,921	0.02%
2023/04/14	15	96.42	12	95.78	94.70	3	15,018	0.02%
2023/04/13	27.1	97.80	20.5	97.95	95.00	6.6	15,106	0.04%
2023/04/12	9	95.41	16	96.56	96.80	-7	14,531	-0.05%
2023/04/11	4.5	86.06	23	86.15	88.00	-18.5	14,422	-0.13%
2023/04/10	17	81.34	16	81.84	80.00	1	14,136	0.01%
2023/04/07	26	77.97	48	78.67	78.90	-22	13,888	-0.16%
2023/04/06	2.1	73.46	29	72.93	73.40	-27	13,320	-0.20%
2023/03/31	2	69.05	0	0.00	69.30	2	13,138	0.02%
2023/03/30	20	70.20	0	0.00	70.10	20	13,147	0.15%
2023/03/29	0	0.00	1	69.30	69.50	-1	13,175	-0.01%
2023/03/28	1	68.90	9	68.33	69.00	-8	13,250	-0.06%
2023/03/27	19	70.29	15	69.73	69.20	4	13,199	0.03%
2023/03/24	10	70.85	0	0.00	71.60	10	13,146	0.08%
2023/03/23	18	70.63	2	71.00	71.10	16	13,169	0.12%
2023/03/22	6	71.08	1	72.50	70.30	5	13,179	0.04%
2023/03/21	5	72.80	17.4	72.10	71.20	-12.4	13,105	-0.09%
2023/03/20	25	69.64	27	69.57	72.00	-2	12,850	-0.02%
2023/03/17	1	67.00	0	0.00	66.70	1	12,670	0.01%
2023/03/16	29	67.18	7	65.93	66.20	22	12,877	0.17%
2023/03/15	1	67.20	2	68.40	67.40	-1	13,338	-0.01%
2023/03/14	1	67.70	7	68.09	66.80	-6	13,476	-0.04%
2023/03/13	11	67.15	1	66.50	67.00	10	13,395	0.07%
2023/03/10	17	72.35	11	71.23	70.00	6	13,319	0.05%
2023/03/09	50	72.65	70	73.93	75.50	-20	13,009	-0.15%
2023/03/08	27	72.27	12	71.73	72.70	15	12,513	0.12%
2023/03/07	12	69.58	15	67.69	68.90	-3	12,001	-0.02%
2023/03/06	2	64.75	17	65.67	65.60	-15	11,557	-0.13%
2023/03/03	13	64.24	9	63.26	63.00	4	11,394	0.04%
2023/03/02	8	64.00	11	63.39	63.00	-3	11,292	-0.03%
2023/03/01	0	0.00	1	62.50	63.50	-1	11,251	-0.01%
2023/02/24	8.5	63.66	6	63.48	63.00	2.5	11,218	0.02%
2023/02/23	16	63.66	8	64.08	64.30	8	11,108	0.07%
2023/02/22	85	65.37	69	65.34	64.80	16	10,890	0.15%
2023/02/21	12	62.65	20	63.25	64.50	-8	9,936	-0.08%
2023/02/20	16	58.49	15	58.48	58.70	1	9,340	0.01%
2023/02/17	7	57.31	25	57.20	57.80	-18	8,918	-0.20%
2023/02/16	12	56.33	3	55.80	56.00	9	8,693	0.10%
2023/02/15	21	55.74	13	56.71	55.50	8	8,537	0.09%
2023/02/14	1	53.10	10	52.76	53.50	-9	8,236	-0.11%
2023/02/13	12	52.89	6	53.10	53.10	6	8,187	0.07%
2023/02/10	7	55.19	6	54.85	54.50	1	8,088	0.01%
2023/02/09	4	56.03	6	56.00	55.50	-2	8,006	-0.02%
2023/02/07	3	54.93	4	55.65	55.10	-1	7,838	-0.01%
2023/02/06	0.2	54.90	0	0.00	54.90	0.2	7,803	0.00%
2023/02/03	22	54.49	11	54.98	54.50	11	7,776	0.14%
2023/02/02	12.4	56.26	2	57.10	56.00	10.4	7,691	0.14%
2023/02/01	4	57.75	6	56.47	56.40	-2	7,549	-0.03%
2023/01/31	10	55.22	27	56.35	56.50	-17	7,360	-0.23%
2023/01/30	14	53.83	12	53.32	54.40	2	7,096	0.03%
2023/01/17	7	52.06	9	51.89	52.30	-2	6,920	-0.03%
2023/01/16	1	51.00	1	50.90	50.70	0	6,779	0.00%
2023/01/13	1	50.60	4	51.00	50.20	-3	6,744	-0.04%
2023/01/12	5	51.06	5	51.10	51.00	0	6,740	0.00%
2023/01/11	10	52.33	2	52.60	52.20	8	6,691	0.12%
2023/01/10	8	52.34	6	52.10	52.40	2	6,550	0.03%
2023/01/09	18	52.37	6	52.10	52.40	12	6,462	0.19%
2023/01/06	32	53.35	23	53.09	52.10	9	6,331	0.14%
2023/01/05	56	58.19	46	58.66	56.90	10	5,863	0.17%
2023/01/04	11	54.00	11	55.68	57.60	0	4,884	0.00%
2023/01/03	2	52.30	21	50.51	52.40	-19	4,383	-0.43%
2022/12/30	10	48.81	0	0.00	48.30	10	3,991	0.25%
2022/12/29	2	48.33	11	49.06	49.30	-9	3,947	-0.23%
2022/12/28	4	48.94	3	49.70	48.75	1	4,010	0.02%
2022/12/27	11	49.06	0	0.00	49.10	11	4,007	0.27%
2022/12/26	5	48.34	2	48.83	49.50	3	3,948	0.08%
2022/12/22	1	47.85	1	49.20	47.90	0	4,034	0.00%
2022/12/21	2	47.85	2	48.83	48.05	0	4,105	0.00%
2022/12/20	12	48.68	4.3	48.54	47.35	7.7	4,102	0.19%
2022/12/19	1	48.15	0	0.00	47.80	1	4,080	0.02%
2022/12/16	0	0.00	6	49.19	49.20	-6	4,153	-0.14%
2022/12/15	4	49.33	0	0.00	48.90	4	4,340	0.09%
2022/12/14	1	49.65	13	49.47	49.25	-12	4,679	-0.26%
2022/12/13	2.1	48.20	5	48.33	48.45	-2.9	4,798	-0.06%
2022/12/12	11	48.26	10	48.45	48.35	1	4,889	0.02%
2022/12/09	4	49.19	5.1	49.31	48.80	-1.1	4,865	-0.02%
2022/12/08	18	49.76	14	49.39	49.60	4	4,771	0.08%
2022/12/07	38.3	49.26	53	49.23	49.65	-14.7	4,481	-0.33%
2022/12/06	41	48.52	36	48.70	48.70	5	3,873	0.13%
2022/12/02	0	0.00	12	42.63	42.70	-12	3,578	-0.34%
2022/12/01	0	0.00	2	42.20	41.80	-2	3,472	-0.06%
2022/11/28	0	0.00	11	41.32	41.35	-11	3,655	-0.30%
2022/11/25	2	41.15	6	41.88	40.70	-4	3,661	-0.11%
2022/11/18	9	38.33	0	0.00	38.20	9	3,553	0.25%
2022/11/10	4	37.83	0	0.00	37.75	4	3,711	0.11%
2022/10/28	1	36.40	3	36.25	36.20	-2	3,790	-0.05%
2022/10/26	1	37.25	0	0.00	37.50	1	3,779	0.03%
2022/10/25	2	38.75	0	0.00	38.45	2	3,769	0.05%
2022/10/21	6	38.02	3	37.80	38.00	3	3,779	0.08%
2022/10/20	8	39.06	5	39.00	39.00	3	3,746	0.08%
2022/10/19	5	40.55	1	40.80	40.65	4	3,718	0.11%
2022/10/18	1	41.50	0	0.00	41.00	1	3,724	0.03%
2022/10/17	12	41.06	0	0.00	41.50	12	3,704	0.32%
2022/10/14	11	43.33	25	43.31	42.90	-14	3,650	-0.38%
2022/10/13	15	42.48	3	42.28	41.70	12	3,584	0.34%
2022/10/12	18	42.47	19	42.84	43.45	-1	3,536	-0.03%
2022/10/11	5	41.69	18	42.09	42.40	-13	3,429	-0.38%
2022/10/07	0	0.00	4	41.95	41.20	-4	3,380	-0.12%
2022/10/06	11	42.54	1	42.65	42.30	10	3,426	0.29%
2022/10/05	0	0.00	8	43.23	43.20	-8	3,386	-0.24%
2022/10/04	0	0.00	7.2	42.04	41.90	-7.2	3,296	-0.22%
2022/10/03	2	40.15	3	41.40	40.05	-1	3,240	-0.03%
2022/09/29	0	0.00	5	41.68	41.70	-5	3,138	-0.16%
2022/09/28	5	41.55	5.1	41.13	40.45	-0.1	3,009	0.00%
2022/09/27	3	40.35	7	41.11	42.00	-4	2,891	-0.14%
2022/09/26	1	42.60	10	42.22	40.30	-9	2,822	-0.32%
2022/09/23	11	44.82	3	44.92	44.20	8	2,741	0.29%
2022/09/22	20	44.23	20	44.60	44.90	0	2,634	0.00%
2022/09/21	15	44.48	22	44.64	44.00	-7	2,393	-0.29%
2022/09/20	4	41.85	10	42.11	43.50	-6	1,968	-0.30%
2022/09/19	3.1	41.65	1	41.35	40.40	2.1	1,755	0.12%
2022/09/15	1	39.00	0	0.00	39.75	1	1,578	0.06%
2022/09/14	0	0.00	2	39.40	39.35	-2	1,569	-0.13%
2022/09/13	6	39.82	5	40.05	40.05	1	1,564	0.06%
2022/09/08	2	39.98	0	0.00	40.25	2	1,554	0.13%
2022/09/07	1.1	39.61	0	0.00	39.60	1.1	1,542	0.07%
2022/09/06	1	39.50	0	0.00	39.45	1	1,604	0.06%
2022/09/05	1.1	40.82	0	0.00	41.20	1.1	1,577	0.07%
2022/09/02	0	0.00	14	41.72	42.00	-14	1,529	-0.92%
2022/09/01	11	39.86	0	0.00	39.55	11	1,390	0.79%
2022/08/31	5	40.90	11	41.00	40.70	-6	1,364	-0.44%
2022/08/30	11	40.34	7	40.17	39.55	4	1,303	0.31%
2022/08/29	0	0.00	2	38.45	39.00	-2	1,245	-0.16%
2022/08/26	0	0.00	5	39.20	39.10	-5	1,238	-0.40%
2022/08/22	0	0.00	2	39.30	38.90	-2	1,172	-0.17%
2022/08/18	4	39.34	2	39.53	39.30	2	1,131	0.18%
2022/08/17	1	39.10	4	40.58	39.00	-3	1,067	-0.28%
2022/08/16	0	0.00	1	38.30	38.70	-1	970	-0.10%
2022/08/11	8	36.32	0	0.00	36.30	8	924	0.87%
2022/08/10	7	38.16	0	0.00	38.10	7	879	0.80%
2022/08/03	3	36.27	0	0.00	36.05	3	833	0.36%
2022/08/02	22	37.10	1	37.05	37.00	21	834	2.52%
2022/08/01	0	0.00	3	37.72	37.60	-3	848	-0.35%
2022/07/26	3	37.25	0	0.00	36.50	3	834	0.36%
2022/07/25	0	0.00	19	38.60	38.60	-19	819	-2.32%
2022/07/20	0	0.00	1	37.15	36.85	-1	869	-0.12%
2022/07/19	0	0.00	1	37.40	37.50	-1	874	-0.11%
2022/07/18	1	36.80	0	0.00	37.05	1	879	0.11%
2022/07/14	34	37.44	33	37.03	37.00	1	911	0.11%
2022/07/12	2	34.55	0	0.00	34.85	2	851	0.23%
2022/07/11	3	35.50	0	0.00	35.55	3	876	0.34%
2022/07/08	0	0.00	1	35.05	35.25	-1	889	-0.11%
2022/07/06	1	33.85	0	0.00	33.70	1	913	0.11%
2022/07/04	0	0.00	1	34.05	34.00	-1	980	-0.10%
2022/06/28	1	35.90	2	36.48	35.15	-1	1,199	-0.08%
2022/06/27	0	0.00	6	35.50	35.50	-6	1,179	-0.51%
2022/06/24	1	36.00	1	35.60	35.60	0	1,177	0.00%
2022/06/23	10	33.40	0	0.00	33.65	10	1,155	0.87%
2022/06/22	0	0.00	1	33.20	33.20	-1	1,166	-0.09%
2022/06/20	0	0.00	1	33.05	32.55	-1	1,199	-0.08%
2022/06/17	1	33.45	0	0.00	33.90	1	1,213	0.08%
2022/06/16	0	0.00	1	34.40	34.20	-1	1,273	-0.08%
2022/06/15	9	35.89	2	37.60	35.00	7	1,273	0.55%
2022/06/13	1	34.50	0	0.00	34.70	1	1,334	0.07%
2022/06/01	6	36.22	0	0.00	36.10	6	1,511	0.40%
2022/05/26	3	35.47	0	0.00	35.20	3	1,528	0.20%
2022/05/20	0	0.00	2	35.00	35.10	-2	1,551	-0.13%
2022/05/19	2	34.05	2	34.75	34.60	0	1,549	0.00%
2022/05/13	0	0.00	1	33.90	34.50	-1	1,557	-0.06%
2022/05/12	0	0.00	1	35.10	33.70	-1	1,560	-0.06%
2022/05/11	3	35.17	0	0.00	34.80	3	1,553	0.19%
2022/05/06	0	0.00	2	37.50	37.60	-2	1,549	-0.13%
2022/05/05	1	38.20	2	38.48	38.40	-1	1,555	-0.06%
2022/05/04	6	38.25	0	0.00	38.00	6	1,553	0.39%
2022/04/29	1	38.35	0	0.00	38.30	1	1,573	0.06%
2022/04/28	2	38.50	0	0.00	38.40	2	1,574	0.13%
2022/04/27	2	38.85	3	39.17	39.20	-1	1,579	-0.06%
2022/04/26	1	40.80	3	40.60	40.20	-2	1,584	-0.13%
2022/04/25	3	38.70	0	0.00	38.90	3	1,699	0.18%
2022/04/22	1	40.05	0	0.00	40.00	1	1,724	0.06%
2022/04/21	1	41.25	0	0.00	40.35	1	1,807	0.06%
2022/04/20	4	41.24	0	0.00	41.10	4	2,108	0.19%
2022/04/15	1	43.45	1	43.75	42.55	0	2,467	0.00%
2022/04/12	1	42.10	0.1	42.05	42.15	1	2,426	0.04%
2022/04/11	3	43.50	0	0.00	43.50	3	2,394	0.13%
2022/04/08	4.1	44.50	2	44.35	44.20	2.1	2,363	0.09%
2022/04/07	1	42.65	0	0.00	42.30	1	2,310	0.04%
2022/04/06	10	44.34	9	44.47	44.60	1	2,254	0.04%
2022/04/01	1	41.70	1	41.50	42.00	0	2,133	0.00%
2022/03/31	4	42.36	4	41.56	41.10	0	2,107	0.00%
2022/03/29	0	0.00	6	41.25	41.60	-6	2,049	-0.29%
2022/03/28	0	0.00	10	40.65	40.95	-10	2,038	-0.49%
2022/03/25	4	40.79	0	0.00	40.45	4	2,029	0.20%
2022/03/24	0	0.00	3	41.88	41.65	-3	2,028	-0.15%
2022/03/23	6	41.10	0	0.00	41.15	6	2,013	0.30%
2022/03/17	2	41.00	0	0.00	41.30	2	1,927	0.10%
2022/03/16	9	41.94	11	41.98	41.30	-2	1,887	-0.11%
2022/03/15	1	40.95	2	41.20	40.05	-1	1,786	-0.06%
2022/03/14	1	41.20	6	41.00	42.05	-5	1,743	-0.29%
2022/03/08	0	0.00	2	37.30	37.00	-2	1,629	-0.12%
2022/03/04	1	38.45	1	38.55	38.60	0	1,637	0.00%
2022/03/01	0	0.00	2	37.20	37.40	-2	1,627	-0.12%
2022/02/25	1	36.80	6	36.51	36.75	-5	1,626	-0.31%
2022/02/24	0	0.00	1	37.05	36.45	-1	1,623	-0.06%
2022/02/21	5	38.15	0	0.00	38.20	5	1,607	0.31%
2022/02/18	1	38.10	1	38.40	38.50	0	1,608	0.00%
2022/02/16	2	38.45	3	38.78	38.90	-1	1,616	-0.06%
2022/02/15	0	0.00	2	38.35	38.00	-2	1,617	-0.12%
2022/02/14	2	38.55	2	38.58	38.50	0	1,609	0.00%
2022/02/11	2	39.25	2	39.38	39.25	0	1,603	0.00%
2022/02/09	0	0.00	1	39.50	39.50	-1	1,601	-0.06%
2022/02/08	2	38.88	3	38.82	39.25	-1	1,594	-0.06%
2022/02/07	2	38.05	0	0.00	38.00	2	1,580	0.13%
2022/01/26	1	37.50	0	0.00	37.50	1	1,568	0.06%
2022/01/18	8	40.96	7	42.00	40.20	1	1,507	0.07%
2022/01/17	2	39.55	0	0.00	40.25	2	1,338	0.15%
2022/01/14	2	40.65	7	40.02	39.80	-5	1,299	-0.38%
2022/01/13	38	42.99	31	43.11	42.70	7	1,204	0.58%
2022/01/12	7	42.96	14	43.42	43.55	-7	888	-0.79%
2022/01/11	1	39.60	6	39.60	39.60	-5	556	-0.90%
2022/01/07	5	35.90	0	0.00	36.15	5	461	1.08%
2022/01/06	0	0.00	1	37.10	37.10	-1	460	-0.22%
2022/01/04	1	36.85	0	0.00	36.95	1	466	0.21%
2022/01/03	1	36.90	0	0.00	37.00	1	471	0.21%
2021/12/23	0	0.00	1	37.10	36.70	-1	564	-0.18%
2021/12/21	1	36.90	0	0.00	36.70	1	584	0.17%
2021/12/15	1	36.85	0	0.00	36.95	1	567	0.18%
2021/12/14	2	35.55	0	0.00	35.60	2	548	0.36%
2021/12/10	2	34.65	0	0.00	34.90	2	590	0.34%
2021/12/09	3	35.15	0	0.00	34.85	3	593	0.51%
2021/12/06	3	34.85	0	0.00	34.90	3	593	0.51%
2021/11/30	1	35.20	0	0.00	35.90	1	603	0.17%
2021/11/26	0	0.00	3	35.80	35.40	-3	583	-0.51%
2021/11/23	3	36.40	0	0.00	36.00	3	579	0.52%
2021/11/22	0	0.00	4	36.13	36.35	-4	583	-0.69%
2021/11/17	0	0.00	1	35.55	36.35	-1	613	-0.16%
2021/11/15	1	36.05	1.3	36.20	36.10	-0.3	627	-0.04%
2021/11/12	2.3	37.03	0	0.00	36.70	2.3	631	0.36%
2021/11/11	0	0.00	2.2	37.80	37.45	-2.2	632	-0.34%
2021/11/09	0.2	37.75	1	37.65	37.50	-0.8	649	-0.13%
2021/11/01	1	37.30	2	37.83	38.00	-1	681	-0.15%
2021/10/29	2	36.80	0	0.00	36.70	2	673	0.30%
2021/10/28	0	0.00	1	37.00	37.05	-1	674	-0.15%
2021/10/27	2	36.60	0	0.00	36.55	2	679	0.29%
2021/10/26	0	0.00	3	36.80	37.00	-3	688	-0.44%
2021/10/25	2	35.05	0	0.00	35.55	2	687	0.29%
2021/10/20	3	36.10	0	0.00	35.90	3	758	0.40%
2021/10/05	1	36.60	1	37.00	37.00	0	1,004	0.00%
2021/10/01	3	39.25	0	0.00	38.10	3	996	0.30%
2021/09/30	1	38.60	0	0.00	39.25	1	944	0.11%
2021/09/29	0	0.00	3	38.90	39.15	-3	939	-0.32%
2021/09/28	0	0.00	1	38.05	38.30	-1	927	-0.11%
2021/09/27	0	0.00	2	38.60	38.35	-2	935	-0.21%
2021/09/24	0	0.00	4	37.75	37.90	-4	944	-0.42%
2021/09/16	5	39.30	5	40.64	39.20	0	970	0.00%
2021/09/15	1	39.30	6.3	38.65	39.40	-5.3	949	-0.56%
2021/09/14	10	37.52	0	0.00	37.50	10	925	1.08%
2021/09/08	3	35.67	0	0.00	35.30	3	953	0.31%
2021/09/06	1	37.50	0	0.00	36.70	1	957	0.10%
2021/09/01	0	0.00	1	38.75	38.60	-1	972	-0.10%
2021/08/24	4	37.23	0	0.00	37.90	4	987	0.40%
2021/08/20	1	36.15	3	36.80	37.25	-2	990	-0.20%
2021/08/19	2	37.13	0	0.00	36.15	2	986	0.20%
2021/08/18	1	37.05	1	37.65	37.90	0	978	0.00%
2021/08/17	1	38.10	0	0.00	38.00	1	977	0.10%
2021/08/13	5	39.30	0	0.00	39.90	5	977	0.51%
2021/08/11	1	39.95	0	0.00	40.45	1	995	0.10%
2021/08/10	3	40.92	0	0.00	40.80	3	1,012	0.30%
2021/08/05	1	42.65	0	0.00	42.50	1	1,115	0.09%
2021/08/02	0	0.00	11	43.74	43.10	-11	1,409	-0.78%
2021/07/30	2	43.53	0	0.00	43.35	2	1,576	0.13%
2021/07/29	3	44.42	0	0.00	44.55	3	1,634	0.18%
2021/07/28	0	0.00	1	45.55	44.10	-1	1,649	-0.06%
2021/07/27	1	46.60	0	0.00	46.55	1	1,679	0.06%
2021/07/26	1	47.90	1	47.40	47.85	0	1,707	0.00%
2021/07/23	0	0.00	1	46.30	46.30	-1	1,731	-0.06%
2021/07/22	3	46.07	2	45.65	45.65	1	1,791	0.06%
2021/07/20	7	45.25	1	45.60	45.15	6	1,842	0.33%
2021/07/19	0	0.00	2	46.25	46.05	-2	1,852	-0.11%
2021/07/16	1	45.35	5	45.56	44.85	-4	1,870	-0.21%
2021/07/15	3	43.95	1	44.00	45.00	2	1,878	0.11%
2021/07/12	2	40.93	0	0.00	41.10	2	1,897	0.11%
2021/07/01	2	42.25	0	0.00	42.30	2	2,341	0.09%
2021/06/30	0	0.00	9	43.83	43.60	-9	2,366	-0.38%
2021/06/29	7	43.79	10	43.70	43.75	-3	2,394	-0.13%
2021/06/17	3	42.70	0	0.00	42.70	3	2,422	0.12%
2021/06/09	1	42.00	0	0.00	41.60	1	2,449	0.04%
2021/06/08	1	42.25	0	0.00	42.25	1	2,470	0.04%
2021/06/02	1	43.60	0	0.00	43.80	1	2,543	0.04%
2021/05/28	1	42.90	3	43.15	43.30	-2	2,667	-0.07%
2021/05/24	0	0.00	1	41.90	42.05	-1	2,688	-0.04%
2021/05/20	2	41.55	0	0.00	40.50	2	2,710	0.07%
2021/05/19	2	41.65	1	41.95	42.10	1	2,712	0.04%
2021/05/17	0	0.00	8	37.65	39.00	-8	2,709	-0.30%
2021/05/14	0	0.00	6	40.55	41.70	-6	2,677	-0.22%
2021/05/13	1	39.90	0	0.00	40.00	1	2,662	0.04%
2021/05/12	12	41.74	0	0.00	41.10	12	2,689	0.45%
2021/05/11	8	45.56	3	48.40	45.50	5	2,633	0.19%
2021/05/10	5	50.08	12	51.07	49.50	-7	2,569	-0.27%
2021/05/07	2	50.40	0	0.00	49.35	2	2,461	0.08%
2021/05/06	1	49.70	1	50.10	50.10	0	2,299	0.00%
2021/05/05	0	0.00	1	46.80	45.55	-1	2,236	-0.04%
2021/05/04	0	0.00	7	46.60	46.35	-7	2,230	-0.31%
2021/05/03	4	50.29	10	50.19	49.40	-6	2,211	-0.27%
2021/04/29	1	50.30	0	0.00	51.10	1	2,193	0.05%
2021/04/28	12	51.53	3	51.00	51.30	9	2,155	0.42%
2021/04/27	1	50.00	0	0.00	50.20	1	2,107	0.05%
2021/04/22	3	49.07	0	0.00	48.20	3	2,102	0.14%
2021/04/21	0	0.00	2	50.10	49.80	-2	2,066	-0.10%
2021/04/20	0	0.00	2	50.20	50.20	-2	2,056	-0.10%
2021/04/19	3	51.20	3	50.63	50.50	0	2,043	0.00%
2021/04/16	0	0.00	3	49.98	49.95	-3	2,002	-0.15%
2021/04/15	11	50.35	10	50.68	50.20	1	1,992	0.05%
2021/04/14	4	48.99	2	48.00	49.00	2	1,921	0.10%
2021/04/13	3	49.97	11	49.94	48.65	-8	1,913	-0.42%
2021/04/12	4	49.43	0	0.00	49.35	4	1,870	0.21%
2021/04/09	3	50.08	9	49.78	50.20	-6	1,857	-0.32%
2021/04/08	4	48.59	2	48.10	48.45	2	1,754	0.11%
2021/04/07	2	46.45	0	0.00	46.40	2	1,705	0.12%
2021/04/06	3	47.50	0	0.00	47.20	3	1,721	0.17%
2021/04/01	0	0.00	5	46.58	46.90	-5	1,711	-0.29%
2021/03/30	0	0.00	1	45.00	45.30	-1	1,702	-0.06%
2021/03/25	1	43.50	0	0.00	43.15	1	1,792	0.06%
2021/03/23	2	43.38	0	0.00	43.40	2	1,839	0.11%
2021/03/22	2	43.98	0	0.00	44.10	2	1,843	0.11%
2021/03/19	3	44.57	0	0.00	44.55	3	1,863	0.16%
2021/03/18	1	46.00	0	0.00	45.75	1	1,869	0.05%
2021/03/16	2	46.28	0	0.00	46.10	2	2,023	0.10%
2021/03/12	0	0.00	0	46.40	46.05	0	2,181	0.00%
2021/03/11	0	45.90	5	46.00	45.70	-5	2,227	-0.22%
2021/03/10	0	0.00	1	45.30	45.20	-1	2,270	-0.04%
2021/03/09	0	0.00	24	46.00	45.50	-24	2,327	-1.03%
2021/03/08	31	46.34	4	46.14	46.00	27	2,498	1.08%
2021/03/05	2	44.65	1	45.80	45.60	1	2,524	0.04%
2021/03/03	0	0.00	17	44.93	46.40	-17	2,729	-0.62%
2021/02/26	1	44.15	0	0.00	43.85	1	3,021	0.03%
2021/02/24	1	44.80	0	0.00	44.40	1	3,054	0.03%
2021/02/23	1	45.20	0	0.00	45.35	1	3,069	0.03%
2021/02/22	1	44.70	0.5	45.60	45.40	0.5	3,128	0.02%
2021/02/17	0	0.00	3	43.18	43.85	-3	3,189	-0.09%
2021/02/01	1	41.35	0	0.00	41.65	1	3,400	0.03%
2021/01/29	5	44.53	12	43.65	42.85	-7	3,429	-0.20%
2021/01/27	1	43.75	0	0.00	43.85	1	3,584	0.03%
2021/01/25	0	0.00	0.5	45.10	45.35	-0.5	3,710	-0.01%
2021/01/22	0	0.00	3	43.95	43.90	-3	3,748	-0.08%
2021/01/21	2	43.08	3	43.37	42.55	-1	3,812	-0.03%
2021/01/20	2.1	43.38	5	43.80	42.40	-2.9	4,147	-0.07%
2021/01/19	0.1	45.50	1	45.15	45.10	-0.9	4,195	-0.02%
2021/01/18	3	44.60	3	45.10	45.50	0	4,295	0.00%
2021/01/15	2.1	45.48	4	45.05	44.80	-1.9	4,681	-0.04%
2021/01/14	1.1	46.91	0	0.00	46.85	1.1	4,713	0.02%
2021/01/13	0.1	47.75	1.2	47.56	47.30	-1.1	4,769	-0.02%
2021/01/12	2.1	47.19	0	0.00	46.80	2.1	4,802	0.04%
2021/01/11	0	48.55	10.1	49.20	48.30	-10.1	4,867	-0.21%
2021/01/08	3.1	47.99	3	47.27	48.50	0.1	4,982	0.00%
2021/01/07	1	47.80	5.7	48.55	47.80	-4.7	5,141	-0.09%
2021/01/06	6	47.55	0	0.00	46.85	6	5,382	0.11%
2021/01/05	3	49.12	1	49.15	48.75	2	5,540	0.04%
2021/01/04	2.3	49.09	1	49.05	49.00	1.3	5,917	0.02%
2020/12/31	1.1	49.27	7	49.34	49.70	-5.9	5,941	-0.10%
2020/12/30	0.2	49.74	0	0.00	49.30	0.2	6,023	0.00%
2020/12/29	1.1	49.69	1	50.10	49.15	0.1	6,171	0.00%
2020/12/28	1	49.35	1	49.80	49.25	0	6,239	0.00%
2020/12/25	4	49.79	0	0.00	49.80	4	6,279	0.06%
2020/12/24	7	50.50	0.2	51.00	50.20	6.8	6,314	0.11%
2020/12/23	9	50.17	15	50.29	50.40	-6	6,344	-0.09%
2020/12/22	5.1	49.35	0	0.00	48.45	5.1	6,478	0.08%
2020/12/21	8	50.02	1	50.10	50.00	7	6,504	0.11%
2020/12/18	3	50.70	3	51.23	50.50	0	6,545	0.00%
2020/12/17	2.1	50.23	10	50.50	50.20	-7.9	6,592	-0.12%
2020/12/16	0	0.00	1	51.40	51.10	-1	6,690	-0.01%
2020/12/15	4	51.55	1	51.10	50.70	3	6,711	0.04%
2020/12/14	2	52.50	11	51.94	52.40	-9	6,751	-0.13%
2020/12/11	9	53.19	0	0.00	52.40	9	6,811	0.13%
2020/12/10	16	54.71	2	55.65	53.90	14	6,857	0.20%
2020/12/09	8	55.30	4	55.33	54.60	4	6,968	0.06%
2020/12/08	3	53.97	10	54.27	55.00	-7	7,502	-0.09%
2020/12/07	1	52.10	4	53.65	53.90	-3	7,652	-0.04%
2020/12/04	3	52.93	5	53.60	52.60	-2	7,674	-0.03%
2020/12/03	1	53.40	1	53.50	53.70	0	7,727	0.00%
2020/12/02	19	54.60	22	56.29	53.90	-3	7,876	-0.04%
2020/12/01	23	53.44	25	53.87	53.60	-2	7,773	-0.03%
2020/11/30	12	54.15	11	54.29	53.30	1	7,838	0.01%
2020/11/27	21	53.41	23	54.11	52.90	-2	7,803	-0.03%
2020/11/26	16	52.57	20	52.63	52.60	-4	7,738	-0.05%
2020/11/25	45	52.65	66	53.17	52.00	-21	7,863	-0.27%
2020/11/24	1	50.40	1	51.00	50.50	0	7,614	0.00%
2020/11/23	1	50.30	1.1	50.14	50.60	-0.1	7,686	0.00%
2020/11/19	5	50.94	9	50.73	51.00	-4	7,782	-0.05%
2020/11/18	1.1	49.63	0	0.00	50.00	1.1	7,818	0.01%
2020/11/17	4	49.90	3	49.63	49.40	1	7,896	0.01%
2020/11/16	11	48.90	1	48.70	48.70	10	7,968	0.13%
2020/11/13	2	49.10	4	48.90	49.05	-2	8,049	-0.02%
2020/11/12	4	48.20	2	48.40	48.40	2	8,314	0.02%
2020/11/11	6	49.23	1	49.20	49.05	5	8,505	0.06%
2020/11/10	3	50.90	9	51.47	50.60	-6	8,463	-0.07%
2020/11/09	10	51.95	4	51.90	51.80	6	8,424	0.07%
2020/11/06	7	52.14	7	51.29	51.10	0	8,394	0.00%
2020/11/05	3	51.83	5	51.84	51.40	-2	8,393	-0.02%
2020/11/04	3	50.63	0	0.00	50.50	3	8,302	0.04%
2020/11/03	6	51.35	1	50.80	51.30	5	8,301	0.06%
2020/11/02	2	50.65	7	50.33	50.10	-5	8,341	-0.06%
2020/10/30	1	51.80	2	50.85	50.80	-1	8,297	-0.01%
2020/10/29	10	51.20	21	51.25	51.60	-11	8,247	-0.13%
2020/10/28	41	54.13	33	53.05	52.10	8	8,190	0.10%
2020/10/27	18	52.73	5	51.94	51.80	13	7,870	0.17%
2020/10/26	10	52.29	10	52.60	52.50	0	7,864	0.00%
2020/10/23	22	53.27	45	52.85	53.00	-23	7,845	-0.29%
2020/10/22	5	49.73	3	49.88	50.30	2	7,533	0.03%
2020/10/21	2	50.25	2	50.60	50.40	0	7,581	0.00%
2020/10/20	5	50.16	6	50.11	50.70	-1	7,627	-0.01%
2020/10/19	25	50.48	12	50.40	50.30	13	7,938	0.16%
2020/10/16	17	50.84	0	0.00	50.40	17	8,004	0.21%
2020/10/15	79	51.64	60	51.39	51.60	19	7,916	0.24%
2020/10/14	33	50.95	29	51.69	51.00	4	7,792	0.05%
2020/10/13	7	49.07	8	49.37	49.35	-1	7,746	-0.01%
2020/10/12	104	48.99	109	49.37	50.80	-5	7,563	-0.07%	大買/大賣/
2020/10/08	0	0.00	4	46.63	46.60	-4	7,282	-0.05%
2020/10/07	22	46.45	17	46.38	46.45	5	7,260	0.07%
2020/10/06	26	46.03	41	45.34	46.30	-15	7,224	-0.21%
2020/10/05	30	43.66	38	43.61	45.00	-8	7,176	-0.11%
2020/09/30	24	42.41	20	42.85	42.25	4	7,206	0.06%
2020/09/29	14	42.24	0	0.00	41.75	14	7,161	0.20%
2020/09/28	2	42.50	5	42.73	42.60	-3	7,157	-0.04%
2020/09/25	36	43.40	30	44.54	41.90	6	7,153	0.08%
2020/09/24	30	43.92	7	44.14	43.45	23	6,989	0.33%
2020/09/23	5	43.85	3	43.80	44.15	2	6,934	0.03%
2020/09/22	12	44.85	12	45.04	44.60	0	6,907	0.00%
2020/09/21	24	46.17	19	46.24	46.05	5	6,841	0.07%
2020/09/18	2	45.30	3	45.68	44.90	-1	6,729	-0.01%
2020/09/17	4	44.90	3	45.25	45.05	1	6,685	0.01%
2020/09/16	11	44.36	2	45.00	45.00	9	6,619	0.14%
2020/09/15	5	44.48	0	0.00	44.40	5	6,551	0.08%
2020/09/14	3	44.93	5	45.20	44.85	-2	6,452	-0.03%
2020/09/11	11	47.83	13	47.48	46.65	-2	6,258	-0.03%
2020/09/10	49	44.79	55	44.98	44.90	-6	5,723	-0.10%
2020/09/09	4	42.88	34	41.26	42.65	-30	5,565	-0.54%
2020/09/08	8	42.52	4	41.94	42.20	4	5,537	0.07%
2020/09/07	35	42.99	24	43.85	42.05	11	5,442	0.20%
2020/09/04	6	40.83	1	40.00	40.60	5	5,261	0.10%
2020/09/03	38	41.47	21	41.92	41.15	17	5,178	0.33%
2020/09/02	11	39.81	13	39.93	40.65	-2	5,047	-0.04%
2020/09/01	5	39.98	0	0.00	39.65	5	4,992	0.10%
2020/08/31	3	40.47	17	40.23	40.80	-14	4,905	-0.29%
2020/08/28	5	38.41	1	38.65	38.70	4	4,688	0.09%
2020/08/27	2	38.35	8	39.09	38.75	-6	4,655	-0.13%
2020/08/26	2	38.08	4	38.29	38.05	-2	4,553	-0.04%
2020/08/25	8	38.94	9	39.11	38.00	-1	4,514	-0.02%
2020/08/24	26	38.50	36	38.16	38.40	-10	4,417	-0.23%
2020/08/21	6	37.80	1	36.35	37.55	5	4,316	0.12%
2020/08/20	3	36.43	1	36.10	35.90	2	4,217	0.05%
2020/08/19	5	39.03	2	39.65	38.20	3	4,097	0.07%
2020/08/18	37	39.27	16	39.25	39.05	21	3,997	0.53%
2020/08/17	11	37.45	35	37.56	38.30	-24	3,711	-0.65%
2020/08/14	0	0.00	3	35.25	34.85	-3	3,452	-0.09%
2020/08/13	0	0.00	5	33.98	33.75	-5	3,379	-0.15%
2020/08/12	12	34.37	1	34.45	34.40	11	3,363	0.33%
2020/08/11	3	34.67	1	34.60	34.25	2	3,338	0.06%
2020/08/10	3	35.30	1	34.80	35.10	2	3,314	0.06%
2020/08/07	2	35.13	0	0.00	35.00	2	3,269	0.06%
2020/08/06	17	35.05	4	35.38	35.75	13	3,213	0.40%
2020/08/05	1	34.20	1	33.90	33.95	0	3,113	0.00%
2020/08/04	1	33.90	0	0.00	34.20	1	3,087	0.03%
2020/08/03	3	34.13	3	34.25	33.80	0	3,073	0.00%
2020/07/31	2	33.80	0	0.00	33.60	2	3,042	0.07%
2020/07/30	2	34.63	0	0.00	33.85	2	3,059	0.07%
2020/07/28	0	0.00	1	33.95	33.30	-1	2,964	-0.03%
2020/07/27	0	0.00	3	34.42	32.95	-3	2,874	-0.10%
2020/07/24	14	36.53	0	0.00	36.60	14	2,756	0.51%
2020/07/23	15	37.27	17	36.79	36.25	-2	2,645	-0.08%
2020/07/22	1	35.00	5	35.50	36.60	-4	2,292	-0.17%
2020/07/21	3	33.42	0	0.00	33.30	3	2,134	0.14%
2020/07/20	3	32.28	10	32.26	32.70	-7	2,083	-0.34%
2020/07/17	23	32.68	23	32.35	32.00	0	2,019	0.00%
2020/07/15	1	30.95	6	32.29	31.00	-5	1,749	-0.29%
2020/07/14	1	30.95	0	0.00	30.20	1	1,642	0.06%
2020/07/13	12	31.36	1	31.10	31.10	11	1,613	0.68%
2020/07/10	1	31.55	6	30.55	31.55	-5	1,556	-0.32%
2020/07/09	2	30.78	1	31.00	30.55	1	1,451	0.07%
2020/07/07	0	0.00	2	29.60	29.55	-2	1,309	-0.15%
2020/07/06	0	0.00	2	28.70	29.15	-2	1,274	-0.16%
2020/07/03	9	28.41	8	28.45	28.35	1	1,236	0.08%
2020/07/02	4	28.58	2	28.50	28.60	2	1,239	0.16%
2020/07/01	6	28.66	4	28.58	28.55	2	1,225	0.16%
2020/06/30	3	27.90	6	28.15	27.95	-3	1,191	-0.25%
2020/06/29	1	27.70	0	0.00	27.35	1	1,185	0.08%
2020/06/24	0	0.00	2	27.45	27.70	-2	1,174	-0.17%
2020/06/23	2	27.50	1	27.85	27.60	1	1,183	0.08%
2020/06/18	2	28.25	0	0.00	28.25	2	1,170	0.17%
2020/06/17	1	29.70	0	0.00	28.75	1	1,155	0.09%
2020/06/16	0	0.00	14	28.61	29.00	-14	1,101	-1.27%
2020/06/12	4	25.80	0	0.00	26.45	4	977	0.41%
2020/06/11	10	27.10	0	0.00	26.80	10	981	1.02%
2020/06/03	0	0.00	1	26.60	26.15	-1	1,060	-0.09%
2020/05/29	0	0.00	1	26.40	26.45	-1	1,073	-0.09%
2020/05/26	0	0.00	0.1	25.10	25.00	-0.1	1,085	0.00%
2020/05/19	1	25.95	1	26.10	26.00	0	1,109	0.00%
2020/05/18	1	25.65	0	0.00	25.85	1	1,114	0.09%
2020/05/11	0	0.00	1	28.20	28.05	-1	1,151	-0.09%
2020/05/08	0	0.00	1	28.25	28.15	-1	1,171	-0.09%
2020/05/06	0	0.00	2	27.65	28.10	-2	1,231	-0.16%
2020/05/05	3	28.08	0	0.00	28.45	3	1,307	0.23%
2020/05/04	1	25.95	0	0.00	26.00	1	1,256	0.08%
2020/04/28	0	0.00	8	25.14	24.85	-8	1,292	-0.62%
2020/04/21	1	25.00	0	0.00	24.25	1	1,387	0.07%
2020/04/15	0	0.00	2	26.30	25.95	-2	1,404	-0.14%
2020/04/14	2	26.10	0	0.00	26.15	2	1,405	0.14%
2020/03/16	5	24.68	1	25.35	24.20	4	1,413	0.28%
2020/03/05	0	0.00	31	30.51	30.70	-31	1,266	-2.45%
2020/02/27	3	29.20	0	0.00	29.15	3	1,276	0.24%
2020/02/25	2	29.20	0	0.00	29.75	2	1,260	0.16%
2020/02/24	0	0.00	5	29.35	29.80	-5	1,247	-0.40%
2020/02/21	3	29.98	0	0.00	29.75	3	1,245	0.24%
2020/02/20	2	30.50	0	0.00	30.40	2	1,225	0.16%
2020/02/18	6	30.63	4	30.73	30.55	2	1,236	0.16%
2020/02/17	2	30.65	0	0.00	30.65	2	1,243	0.16%
2020/02/14	0	0.00	3	31.13	31.00	-3	1,241	-0.24%
2020/02/13	3	30.80	0	0.00	30.80	3	1,228	0.24%
2020/02/10	4	31.90	12	31.68	31.90	-8	1,128	-0.71%
2020/02/07	2	30.25	0	0.00	31.35	2	1,088	0.18%
2020/02/06	4	30.84	1	31.05	30.95	3	1,051	0.29%
2020/02/05	6	29.87	4	30.05	30.05	2	920	0.22%
2020/02/04	0	0.00	47	29.33	30.25	-47	896	-5.24%
2020/01/31	0	0.00	10	30.00	30.00	-10	844	-1.18%
2020/01/20	4	30.15	0	0.00	30.35	4	785	0.51%
2019/12/27	4	29.10	0	0.00	28.80	4	634	0.63%
2019/12/23	43	29.80	0	0.00	29.35	43	632	6.80%
2019/12/20	2	29.65	0	0.00	29.45	2	629	0.32%
2019/11/27	0	0.00	6	28.60	28.70	-6	508	-1.18%
2019/10/23	0	0.00	0.5	24.75	24.85	-0.5	698	-0.07%
2019/10/21	0	0.00	2	25.15	24.40	-2	720	-0.28%
2019/10/17	0	0.00	1	25.90	25.90	-1	823	-0.12%
2019/10/16	0	0.00	2	25.85	25.95	-2	855	-0.23%
2019/09/27	0.5	26.10	0	0.00	25.85	0.5	1,050	0.05%
2019/09/18	1	24.95	0	0.00	24.80	1	1,067	0.09%
2019/09/17	0	0.00	1	24.65	24.55	-1	1,074	-0.09%
2019/09/09	0	0.00	1	24.70	24.70	-1	1,202	-0.08%
2019/08/23	0	0.00	1	23.05	23.05	-1	1,564	-0.06%
2019/08/22	4	23.08	0	0.00	23.05	4	1,565	0.26%
2019/08/16	0.1	24.25	0	0.00	22.30	0.1	1,538	0.00%
2019/08/15	0	0.00	3	22.12	22.15	-3	1,530	-0.20%
2019/08/14	2	22.43	0	0.00	22.30	2	1,525	0.13%
2019/08/08	1	23.25	0	0.00	23.40	1	1,502	0.07%
2019/08/02	2	24.00	6	24.22	24.15	-4	1,447	-0.28%
2019/08/01	2	25.40	0	0.00	25.15	2	1,414	0.14%
2019/07/29	0	0.00	2	27.25	26.85	-2	1,326	-0.15%
2019/07/26	2	27.45	3	27.80	27.60	-1	1,309	-0.08%
2019/07/25	3	27.45	0	0.00	27.40	3	1,300	0.23%
2019/07/24	1	27.70	0	0.00	27.50	1	1,286	0.08%
2019/07/22	3	28.42	0	0.00	28.55	3	1,253	0.24%
2019/07/19	0	0.00	6	28.99	28.90	-6	1,208	-0.50%
2019/07/16	0	0.00	10	27.68	27.80	-10	1,087	-0.92%
2019/07/15	0	0.00	0.3	27.10	27.30	-0.3	1,072	-0.03%
2019/07/12	6	27.91	0	0.00	27.60	6	1,053	0.57%
2019/07/02	0.3	25.95	0	0.00	26.00	0.3	895	0.03%
2019/06/28	1	26.00	0	0.00	25.55	1	888	0.11%
2019/06/21	3	25.70	6	25.70	25.75	-3	861	-0.35%
2019/06/20	0	0.00	2	26.25	26.30	-2	851	-0.23%
2019/06/18	5	26.70	0	0.00	26.45	5	840	0.59%
2019/06/11	0	0.00	2	27.00	26.85	-2	686	-0.29%
2019/06/10	1	26.90	29	27.02	27.35	-28	653	-4.29%
2019/06/06	20	26.62	2	26.75	27.00	18	582	3.09%
2019/06/05	1	24.90	0	0.00	25.90	1	464	0.22%
2019/05/30	0	0.00	1	23.50	23.40	-1	358	-0.28%
2019/05/28	0	0.00	6	23.63	23.40	-6	357	-1.68%
2019/05/21	0	0.00	5	23.00	22.80	-5	351	-1.42%
2019/05/20	0	0.00	10	22.99	22.90	-10	353	-2.83%
2019/05/17	0	0.00	1	22.35	22.45	-1	342	-0.29%
2019/05/16	0	0.00	5	22.25	22.25	-5	340	-1.47%
2019/05/14	0	0.00	1	21.60	21.85	-1	341	-0.29%
2019/05/13	6	21.83	1	21.85	21.65	5	344	1.45%
2019/05/09	2	20.90	0	0.00	21.05	2	357	0.56%
2019/05/08	1	20.90	0	0.00	21.05	1	383	0.26%
2019/05/07	1	21.25	0	0.00	21.25	1	390	0.26%
2019/05/03	0	0.00	4	21.75	21.60	-4	420	-0.95%
2019/05/02	1	21.45	4	21.50	21.55	-3	449	-0.67%
2019/04/30	1	20.75	0	0.00	20.90	1	485	0.21%
2019/04/24	1	21.20	0	0.00	21.20	1	483	0.21%
2019/04/23	5	21.34	0	0.00	21.40	5	478	1.05%
2019/04/22	4	21.69	0	0.00	21.60	4	473	0.85%
2019/04/19	6	21.87	0	0.00	21.80	6	470	1.28%
2019/04/18	3	21.90	0	0.00	21.90	3	466	0.64%
2019/04/15	3	22.80	0	0.00	22.50	3	452	0.66%
2019/04/01	0.1	23.70	3	23.75	23.70	-3	437	-0.67%
2019/03/29	1	24.10	1	24.00	24.05	0	448	0.00%
2019/03/12	5	22.40	5	22.35	22.25	0	367	0.00%
2019/03/07	0	0.00	3	22.40	22.25	-3	373	-0.80%
2019/02/18	3	22.30	3	21.90	21.50	0	360	0.00%
2019/02/12	0	0.00	3	22.40	22.20	-3	356	-0.84%
2019/02/11	6	21.95	3	22.45	22.40	3	353	0.85%
2019/01/30	0	0.00	2	21.65	21.70	-2	342	-0.58%
2019/01/29	0	0.00	40	22.03	21.75	-40	340	-11.74%
2019/01/25	0	0.00	5	20.85	20.80	-5	315	-1.59%
2019/01/23	0	0.00	2	20.95	21.00	-2	290	-0.69%
2019/01/22	40	21.11	7	20.97	20.70	33	261	12.60%
2019/01/21	8	18.94	8	19.18	19.30	0	227	0.00%
2019/01/18	0	0.00	1	19.15	19.10	-1	233	-0.43%
2019/01/17	0	0.00	3	19.13	19.00	-3	248	-1.21%
2019/01/10	0	0.00	9	19.28	19.15	-9	277	-3.24%
2019/01/09	0	0.00	1	19.30	19.20	-1	281	-0.36%
2018/12/25	1	18.90	0	0.00	19.00	1	422	0.24%
2018/12/22	2	19.28	3	19.52	19.35	-1	535	-0.19%
2018/12/12	5	18.55	0	0.00	18.50	5	1,091	0.46%
2018/12/06	1	18.85	0	0.00	18.55	1	1,139	0.09%
2018/12/03	0	0.00	1	19.30	19.50	-1	1,157	-0.09%
2018/11/27	1	18.90	0	0.00	18.85	1	1,155	0.09%
2018/11/26	6	19.04	0	0.00	18.90	6	1,156	0.52%
2018/11/06	0	0.00	4	18.60	18.45	-4	1,201	-0.33%
2018/11/05	0	0.00	4	18.50	18.50	-4	1,200	-0.33%
2018/10/30	1	17.45	1	17.35	17.35	0	1,232	0.00%
2018/10/25	5	17.35	0	0.00	17.05	5	1,220	0.41%
2018/10/23	2	18.80	0	0.00	18.50	2	1,217	0.16%
2018/10/19	0	0.00	4	17.90	18.55	-4	1,214	-0.33%
2018/10/17	1	19.40	0	0.00	19.10	1	1,201	0.08%
2018/10/12	3	19.27	0	0.00	19.35	3	1,192	0.25%
2018/10/11	4	19.40	0	0.00	19.40	4	1,182	0.34%
2018/10/09	2	21.68	0	0.00	21.55	2	1,161	0.17%
2018/10/08	3	22.32	0	0.00	22.25	3	1,148	0.26%
2018/10/05	3	23.08	2	23.75	22.50	1	1,139	0.09%
2018/10/04	2	23.90	2	23.75	24.00	0	1,110	0.00%
2018/10/03	1	24.00	0	0.00	23.80	1	1,100	0.09%
2018/10/02	5	24.68	8	25.21	24.30	-3	1,080	-0.28%
2018/10/01	5	23.50	0	0.00	24.30	5	1,003	0.50%
2018/09/28	2	23.35	0	0.00	23.25	2	973	0.21%
2018/09/27	0	0.00	11	24.04	23.95	-11	962	-1.14%
2018/09/26	2	24.00	4	25.20	24.05	-2	951	-0.21%
2018/09/25	3	25.60	3	25.10	24.75	0	913	0.00%
2018/09/21	1	24.85	1	24.50	24.35	0	817	0.00%
2018/09/20	0	0.00	3	24.83	24.45	-3	809	-0.37%
2018/09/19	8	24.36	13	24.53	25.20	-5	799	-0.63%
2018/09/18	10	24.45	0	0.00	24.50	10	735	1.36%
2018/09/17	1	22.30	0	0.00	22.30	1	605	0.17%
2018/08/24	1	22.05	0	0.00	21.90	1	840	0.12%
2018/08/23	0	0.00	1	22.50	22.20	-1	844	-0.12%
2018/08/13	1	21.60	0	0.00	21.65	1	915	0.11%
2018/08/08	0	0.00	1	23.10	22.55	-1	945	-0.11%
2018/08/07	1	23.30	0	0.00	22.95	1	996	0.10%
2018/08/06	0	0.00	1	22.90	23.45	-1	1,000	-0.10%
2018/07/11	3	22.05	0	0.00	21.80	3	2,948	0.10%
2018/07/09	0	0.00	1	21.60	21.60	-1	3,130	-0.03%
2018/07/03	0	0.00	2	22.35	21.80	-2	3,915	-0.05%
2018/06/29	3	23.30	5	23.34	23.00	-2	4,224	-0.05%
2018/06/28	4	23.08	3	23.25	23.25	1	4,320	0.02%
2018/06/27	0	0.00	1	23.10	23.55	-1	4,753	-0.02%
2018/06/25	1	21.95	8	21.95	21.90	-7	4,978	-0.14%
2018/06/21	3	22.78	0	0.00	22.70	3	5,087	0.06%
2018/06/20	1	22.70	0	0.00	22.60	1	5,084	0.02%
2018/06/19	5	22.97	0	0.00	22.65	5	5,079	0.10%
2018/06/14	1	23.10	1	22.95	22.45	0	5,042	0.00%
2018/06/13	6	23.80	8	23.19	23.10	-2	5,007	-0.04%
2018/06/08	5	22.55	0	0.00	22.40	5	4,903	0.10%
2018/06/06	0	0.00	1	22.45	22.45	-1	4,905	-0.02%
2018/06/01	3	22.40	0	0.00	22.85	3	4,886	0.06%
2018/05/31	0	0.00	5	22.25	22.25	-5	4,872	-0.10%
2018/05/28	0	0.00	2	22.35	22.30	-2	4,857	-0.04%
2018/05/24	0	0.00	1	23.95	23.70	-1	4,821	-0.02%
2018/05/23	0	0.00	2	23.80	23.65	-2	4,815	-0.04%
2018/05/18	2	24.10	1	23.80	23.80	1	4,807	0.02%
2018/05/17	2	24.15	0	0.00	24.05	2	4,798	0.04%
2018/05/16	2	24.50	0	0.00	24.60	2	4,783	0.04%
2018/05/15	0	0.00	1	25.00	24.70	-1	4,773	-0.02%
2018/05/14	1	24.80	0.3	24.25	24.35	0.8	4,744	0.02%
2018/05/11	20	25.07	22	25.15	24.65	-2	4,736	-0.04%
2018/05/10	14	24.62	6	24.90	24.50	8	4,690	0.17%
2018/05/09	4	24.68	2	25.20	24.80	2	4,674	0.04%
2018/05/08	2	24.50	0	0.00	24.25	2	4,604	0.04%
2018/05/07	2	24.50	0	0.00	24.50	2	4,589	0.04%
2018/05/04	0	0.00	2	24.90	24.70	-2	4,565	-0.04%
2018/05/03	5	24.58	8	24.68	24.95	-3	4,544	-0.07%
2018/05/02	4	24.76	12	24.58	24.30	-8	4,481	-0.18%
2018/04/30	6	28.42	7	28.23	26.85	-1	4,346	-0.02%
2018/04/27	4	26.06	4	26.51	27.30	0	4,245	0.00%
2018/04/26	5	28.61	2	29.33	26.60	3	4,166	0.07%
2018/04/25	7	27.73	5	28.46	29.10	2	3,994	0.05%
2018/04/24	11	28.34	10	27.79	27.55	1	3,885	0.03%
2018/04/23	11	29.30	8	30.05	29.10	3	3,793	0.08%
2018/04/20	23	28.55	13	28.97	29.10	10	3,688	0.27%
2018/04/19	16	26.12	19	26.73	27.50	-3	3,280	-0.09%
2018/04/18	21	25.83	22	26.38	26.40	-1	3,153	-0.03%
2018/04/17	2	25.68	1	26.00	25.30	1	3,110	0.03%
2018/04/16	30	26.06	32	26.58	26.20	-2	3,050	-0.07%
2018/04/13	5	25.74	0	0.00	25.20	5	2,966	0.17%
2018/04/12	1	26.50	0	0.00	25.90	1	2,973	0.03%
2018/04/11	2	27.68	3	27.28	27.20	-1	2,905	-0.03%
2018/04/10	21	29.61	20	30.99	28.35	1	2,720	0.04%
2018/04/09	10	31.01	7	30.60	31.45	3	2,444	0.12%
2018/04/03	31	27.65	28	27.18	28.60	3	2,245	0.13%
2018/04/02	9	26.22	13	26.28	26.00	-4	2,049	-0.20%
2018/03/31	20	25.85	1	26.40	25.85	19	1,987	0.96%
2018/03/30	33	26.53	20	26.95	26.15	13	1,867	0.70%
2018/03/29	13	24.77	14.1	24.86	25.40	-1.1	1,408	-0.07%
2018/03/28	3	23.77	18	23.64	23.10	-15	1,224	-1.22%
2018/03/27	17	23.51	1	22.60	23.55	16	1,109	1.44%
2018/03/26	0	0.00	1	21.45	21.45	-1	987	-0.10%
2018/03/21	0	0.00	1	22.30	21.90	-1	969	-0.10%
2018/03/20	1	21.80	0	0.00	21.90	1	964	0.10%
2018/03/14	1	21.30	0	0.00	21.30	1	946	0.11%
2018/03/13	1	21.35	0	0.00	21.30	1	952	0.10%
2018/03/12	1	21.35	0	0.00	21.45	1	952	0.10%
2018/03/06	0	0.00	1	20.80	20.80	-1	993	-0.10%
2018/02/07	0	0.00	12	20.07	19.95	-12	1,141	-1.05%
2018/01/24	1	21.30	0.1	21.20	21.25	0.9	1,223	0.07%
2018/01/16	6	23.02	14	22.88	22.30	-8	1,182	-0.68%
2018/01/15	1	21.80	1	21.75	21.65	0	1,093	0.00%
2018/01/12	0	0.00	2	22.05	21.95	-2	1,095	-0.18%
2018/01/11	21	22.11	31	22.19	21.85	-10	1,082	-0.92%
2018/01/08	2	21.78	3	21.60	22.10	-1	1,029	-0.10%
2018/01/05	0	0.00	1	21.00	21.30	-1	958	-0.10%
2018/01/04	1	21.45	2	21.38	21.00	-1	940	-0.11%
2018/01/02	1	21.00	1	21.05	20.90	0	915	0.00%