良得電 (2462)-新光券商分點個股進出

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

良得電

(2462)

可現股當沖

股價
33.40
漲跌
▲0.20
漲幅
+0.60%
成交量
332張
產業
上市電子零組件類股
105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

良得電 (2462)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/08	7	33.34	3	33.53	33.40	4	934	0.43%
2024/05/07	1	32.60	4	33.16	33.20	-3	933	-0.32%
2024/05/03	7	32.66	1	32.85	32.50	6	930	0.65%
2024/05/02	4	32.85	0	0.00	33.00	4	930	0.43%
2024/04/30	0	0.00	6	33.00	33.25	-6	932	-0.64%
2024/04/26	5	32.81	0	0.00	32.65	5	942	0.53%
2024/04/25	0	33.02	0.1	33.05	32.80	-0.1	945	-0.01%
2024/04/24	0	0.00	7.1	33.19	33.30	-7.1	947	-0.75%
2024/04/23	7.1	32.93	0	0.00	32.75	7.1	954	0.74%
2024/04/22	1	33.45	2	33.70	33.30	-1	964	-0.10%
2024/04/19	2	33.13	4	33.08	33.20	-2	964	-0.21%
2024/04/18	15	34.48	2	34.40	34.35	13	961	1.35%
2024/04/17	3.4	33.67	17	33.72	33.80	-13.6	972	-1.40%
2024/04/16	6	33.72	1	33.50	33.35	5	980	0.51%
2024/04/15	4	34.94	4	34.93	34.70	0	978	0.00%
2024/04/11	1	35.20	3	35.23	35.20	-2	995	-0.20%
2024/04/10	2	35.68	11	35.69	35.55	-9	1,002	-0.90%
2024/04/09	4	35.31	1	35.30	35.40	3	1,010	0.30%
2024/04/08	10	35.01	1	35.00	35.05	9	1,021	0.88%
2024/04/02	6.1	35.14	0	0.00	35.00	6.1	1,070	0.57%
2024/04/01	2	35.25	8	35.36	35.25	-6	1,152	-0.52%
2024/03/29	4	35.05	11	35.09	35.25	-7	1,159	-0.60%
2024/03/28	10	35.32	20	35.08	35.25	-10	1,170	-0.85%
2024/03/27	6	35.76	3	36.13	35.80	3	1,164	0.26%
2024/03/26	7	36.15	1	37.05	35.90	6	1,168	0.51%
2024/03/25	3	36.52	2	36.65	36.95	1	1,172	0.09%
2024/03/22	0	0.00	2	36.80	36.85	-2	1,181	-0.17%
2024/03/21	1	36.50	1.1	36.50	36.65	-0.1	1,211	-0.01%
2024/03/20	0	0.00	3	36.45	36.45	-3	1,232	-0.24%
2024/03/19	3	36.72	2	37.05	36.60	1	1,242	0.08%
2024/03/18	0	36.30	0	36.50	36.60	0	1,281	0.00%
2024/03/15	2	36.60	5	36.69	36.50	-3	1,314	-0.23%
2024/03/14	7	35.92	0	0.00	36.05	7	1,321	0.53%
2024/03/13	1	35.80	9	36.03	36.50	-8	1,358	-0.59%
2024/03/12	1	36.30	6.1	36.52	36.55	-5.1	1,371	-0.37%
2024/03/11	19	36.52	2.4	36.40	36.30	16.6	1,381	1.20%
2024/03/08	3.2	38.00	4	37.96	37.60	-0.9	1,417	-0.06%
2024/03/07	5.3	38.69	1.1	38.76	38.50	4.3	1,462	0.29%
2024/03/06	14.5	39.52	12.2	39.65	39.55	2.3	1,477	0.16%
2024/03/05	9.3	39.41	24.2	39.52	39.30	-14.8	1,470	-1.01%
2024/03/04	47.4	40.52	15.1	40.43	39.85	32.3	1,470	2.20%
2024/03/01	9	39.45	46.2	39.64	39.75	-37.1	1,424	-2.61%
2024/02/29	36.3	38.79	117.4	38.76	38.85	-81.1	1,390	-5.83%	大賣/
2024/02/27	3	38.37	12	38.17	38.45	-9	1,377	-0.65%
2024/02/26	10.1	38.64	19.1	38.63	38.40	-9	1,404	-0.64%
2024/02/23	35	38.58	52.2	38.29	38.10	-17.2	1,429	-1.20%
2024/02/22	0	37.30	20	37.10	37.30	-20	1,502	-1.33%
2024/02/21	5.2	37.49	6	37.33	37.25	-0.8	1,734	-0.05%
2024/02/20	2.1	37.38	4	37.41	37.30	-1.9	1,772	-0.11%
2024/02/19	5.2	37.51	13	37.38	37.25	-7.9	1,865	-0.42%
2024/02/16	2.1	36.11	13	36.01	36.20	-10.9	1,992	-0.55%
2024/02/15	2	34.60	7	34.84	35.00	-5	2,026	-0.25%
2024/02/05	0	0.00	7	34.51	34.55	-7	2,132	-0.33%
2024/02/01	0	35.00	5	34.90	34.70	-5	2,508	-0.20%
2024/01/31	1	35.10	1	35.00	34.95	0	2,687	0.00%
2024/01/30	1	35.80	1	35.75	35.80	0	2,721	0.00%
2024/01/29	0.1	35.85	2	35.85	35.85	-1.9	2,759	-0.07%
2024/01/26	2	35.55	0.1	35.55	35.40	1.9	2,780	0.07%
2024/01/25	2	35.80	2	35.48	35.45	0	2,811	0.00%
2024/01/24	0	0.00	6	36.10	36.10	-6	2,859	-0.21%
2024/01/23	2	35.50	0	0.00	35.90	2	2,910	0.07%
2024/01/22	5	35.58	0	35.60	35.65	5	2,987	0.17%
2024/01/19	6	35.27	0	0.00	35.35	6	3,123	0.19%
2024/01/18	1	35.45	0	0.00	35.15	1	3,171	0.03%
2024/01/17	3	35.35	4	35.46	35.40	-1	3,343	-0.03%
2024/01/16	3	35.82	1	35.60	35.50	2	3,405	0.06%
2024/01/15	3	36.38	7	36.36	36.40	-4	3,427	-0.12%
2024/01/12	6	36.24	10	36.18	36.15	-4	3,454	-0.12%
2024/01/11	13.5	36.34	2	36.23	36.40	11.5	3,528	0.33%
2024/01/10	2	36.80	1	36.75	36.55	1	3,537	0.03%
2024/01/09	6	37.14	3	37.08	37.15	3	3,582	0.08%
2024/01/08	23	37.46	5	37.60	37.35	18	3,599	0.50%
2024/01/05	1	38.10	0	0.00	38.05	1	3,616	0.03%
2024/01/04	1	38.30	0	38.05	38.00	1	3,621	0.03%
2024/01/03	4	38.01	11	38.09	38.05	-7	3,637	-0.19%
2024/01/02	14	38.70	21	38.96	38.55	-7	3,641	-0.19%
2023/12/29	7.1	38.77	1	38.95	38.55	6.1	3,650	0.17%
2023/12/28	22.1	39.11	23	39.09	38.95	-0.9	3,651	-0.03%
2023/12/27	33	39.04	18	39.62	38.55	15	3,635	0.41%
2023/12/26	10.1	38.71	10	38.49	38.50	0.1	3,581	0.00%
2023/12/25	6	38.35	20	38.36	38.40	-14	3,594	-0.39%
2023/12/22	7	37.74	0	0.00	37.70	7	3,609	0.20%
2023/12/21	5	37.90	0	0.00	37.75	5	3,634	0.14%
2023/12/20	2	38.25	23	38.06	38.25	-21	3,660	-0.57%
2023/12/19	3.3	38.12	10	37.76	37.80	-6.7	3,704	-0.18%
2023/12/18	28	38.18	44	38.29	38.15	-16	3,783	-0.42%
2023/12/15	5	38.75	23	38.81	38.90	-18	3,834	-0.47%
2023/12/14	8	39.08	11	39.08	39.05	-3	3,996	-0.08%
2023/12/13	23	39.16	10.4	39.07	38.90	12.6	4,350	0.29%
2023/12/12	18	40.22	20	39.81	39.50	-2	4,683	-0.04%
2023/12/11	12	39.48	10	39.30	39.50	2	4,776	0.04%
2023/12/08	26	39.40	41	39.51	39.00	-15	4,800	-0.31%
2023/12/07	30	39.24	24	39.45	39.50	6	4,826	0.12%
2023/12/06	6	38.89	15	38.98	38.90	-9	4,809	-0.19%
2023/12/05	51.1	39.17	22	39.11	38.80	29.1	4,794	0.61%
2023/12/04	29.1	40.51	17.1	40.51	39.75	12	4,752	0.25%
2023/12/01	57	40.41	38	40.28	40.00	19	4,702	0.40%
2023/11/30	43.1	39.91	25	39.91	39.90	18.1	4,689	0.38%
2023/11/29	9.5	39.77	24.1	39.97	40.05	-14.6	4,697	-0.31%
2023/11/28	36	39.78	64	40.00	39.30	-28	4,680	-0.60%
2023/11/27	49	39.59	24	39.70	39.40	25	4,650	0.54%
2023/11/24	33.1	40.00	31	39.91	40.05	2.1	4,641	0.05%
2023/11/22	44	40.83	42.2	41.06	40.75	1.8	4,614	0.04%
2023/11/21	50	41.34	47.1	41.32	41.00	2.9	4,575	0.06%
2023/11/20	102.1	41.51	118.5	41.57	42.10	-16.4	4,512	-0.36%	大買/大賣/
2023/11/17	15.2	39.46	12	39.51	39.30	3.1	4,295	0.07%
2023/11/16	67.2	40.60	52	40.57	39.90	15.2	4,282	0.35%
2023/11/15	93	40.44	263.2	39.91	40.65	-170.2	4,216	-4.04%	大賣/鉅額交易
2023/11/14	31.2	38.33	30	38.32	38.10	1.2	4,134	0.03%
2023/11/13	99	38.77	316	38.78	38.60	-217	4,130	-5.25%	大賣/鉅額交易
2023/11/10	84.4	40.25	29	40.30	40.30	55.4	4,080	1.36%
2023/11/09	239.1	41.30	348.2	41.37	41.60	-109.1	4,028	-2.71%	大買/大賣/鉅額交易
2023/11/08	528	40.51	121.1	40.07	40.95	407	3,772	10.79%	大買/大賣/鉅額交易
2023/11/07	21.1	38.24	24.5	38.57	38.50	-3.4	3,621	-0.09%
2023/11/06	17.4	37.56	11	38.17	37.45	6.4	3,623	0.18%
2023/11/03	8.2	38.69	8	38.49	38.30	0.1	3,633	0.00%
2023/11/02	7	38.22	41.3	38.70	38.90	-34.3	3,725	-0.92%
2023/11/01	65.3	37.74	118.6	38.20	37.50	-53.3	3,894	-1.37%	大賣/
2023/10/31	46.1	39.18	30.7	39.16	38.45	15.4	4,007	0.38%
2023/10/30	88.3	39.56	50	39.61	39.30	38.3	4,027	0.95%
2023/10/27	92.1	41.03	26	40.88	40.95	66.1	3,969	1.67%
2023/10/26	37	40.21	24.1	39.88	40.00	12.9	3,906	0.33%
2023/10/25	150.1	40.68	72.6	40.60	40.55	77.6	3,872	2.00%	大買/
2023/10/24	43.1	38.48	30.1	39.15	39.80	13	3,762	0.35%
2023/10/23	6.1	38.89	23	39.39	38.20	-16.9	3,710	-0.46%
2023/10/20	46.3	38.75	18	38.81	38.85	28.3	3,724	0.76%
2023/10/19	56	39.59	27	39.43	39.65	29	3,716	0.78%
2023/10/18	13	38.38	32.1	38.29	37.60	-19	3,666	-0.52%
2023/10/17	50	39.47	43	39.47	39.15	7	3,649	0.19%
2023/10/16	34.1	38.47	10.1	38.56	38.95	24	3,611	0.66%
2023/10/13	9.5	37.42	6	37.24	37.00	3.5	3,595	0.10%
2023/10/12	3	37.20	0	37.30	37.30	3	3,576	0.08%
2023/10/11	18	37.51	6.4	37.55	37.10	11.6	3,577	0.33%
2023/10/06	22	38.26	107	38.13	38.15	-85	3,569	-2.38%	大賣/
2023/10/05	107.1	39.18	6.5	38.97	38.50	100.6	3,561	2.82%	大買/
2023/10/04	7	38.96	2.1	39.11	39.25	4.9	3,550	0.14%
2023/10/03	8.1	39.80	2.1	39.57	39.55	6.1	3,544	0.17%
2023/10/02	7.1	40.14	3.6	39.89	40.35	3.5	3,539	0.10%
2023/09/28	30	38.43	1.2	38.40	38.90	28.9	3,520	0.82%
2023/09/27	5	38.45	37.1	38.05	38.15	-32.1	3,507	-0.92%
2023/09/26	52	39.51	4	38.93	38.85	48	3,486	1.38%
2023/09/25	42	40.27	17	40.16	40.20	25	3,483	0.72%
2023/09/22	28	39.24	55	39.46	39.30	-27	3,536	-0.76%
2023/09/21	47	40.86	56	40.24	40.00	-9	3,586	-0.25%
2023/09/20	16.2	41.25	22.3	41.47	41.30	-6	3,552	-0.17%
2023/09/19	117	42.41	110	42.31	42.25	7	3,500	0.20%	大買/大賣/
2023/09/18	147.3	43.32	140	43.11	43.55	7.3	3,346	0.22%	大買/大賣/
2023/09/15	86	40.32	94	40.14	40.35	-8	3,001	-0.27%
2023/09/14	44	41.34	58	41.68	42.25	-14	2,636	-0.53%
2023/09/13	37	38.30	72.3	37.94	38.45	-35.3	2,520	-1.40%
2023/09/12	72.3	37.98	26	38.13	38.20	46.3	2,490	1.86%
2023/09/11	12	35.50	5.3	35.48	36.55	6.8	2,439	0.28%
2023/09/08	1	36.00	2.1	36.19	35.90	-1.1	2,429	-0.05%
2023/09/07	32	37.43	10	37.67	36.35	22	2,442	0.90%
2023/09/06	5	37.69	3	37.77	37.40	2	2,460	0.08%
2023/09/05	12.3	37.96	5	37.65	37.85	7.3	2,454	0.30%
2023/09/04	7.1	37.61	23	37.24	37.25	-16	2,436	-0.65%
2023/09/01	11	36.40	9	36.43	36.10	2	2,409	0.08%
2023/08/31	13	36.63	11	36.66	36.75	2	2,394	0.08%
2023/08/30	5	35.58	14	35.29	35.65	-9	2,386	-0.38%
2023/08/29	15	34.38	10	34.18	34.00	5	2,363	0.21%
2023/08/28	8	37.36	1	36.70	36.60	7	2,324	0.30%
2023/08/25	5	38.87	4.1	38.63	38.50	0.9	2,304	0.04%
2023/08/24	9.1	38.82	34.2	38.79	39.25	-25.2	2,279	-1.10%
2023/08/23	8.2	38.33	14	38.34	38.40	-5.8	2,234	-0.26%
2023/08/22	4	38.15	20.3	38.02	37.80	-16.3	2,224	-0.73%
2023/08/21	13.2	38.10	9	37.58	37.40	4.2	2,197	0.19%
2023/08/18	35.1	38.46	41.1	38.49	38.45	-6	2,164	-0.28%
2023/08/17	7.1	38.52	16.1	38.26	38.15	-9.1	2,098	-0.43%
2023/08/16	12.1	38.29	22.1	37.85	38.10	-10	2,062	-0.49%
2023/08/15	11.2	37.77	5.8	37.85	37.80	5.4	2,008	0.27%
2023/08/14	20	36.62	6	36.81	36.75	14	1,967	0.71%
2023/08/11	24.1	36.18	60	36.37	36.60	-35.9	1,940	-1.85%
2023/08/10	23.3	37.08	14	37.19	37.00	9.3	1,907	0.49%
2023/08/09	15.1	37.68	14.2	37.92	37.90	0.9	1,870	0.05%
2023/08/08	78.1	37.42	33	37.49	37.90	45.1	1,826	2.47%
2023/08/07	154	37.32	115	37.66	38.45	39	1,727	2.26%	大買/大賣/
2023/08/04	39	34.73	61.7	35.18	35.30	-22.7	1,533	-1.48%
2023/08/02	32	32.62	18	32.95	32.10	14	1,376	1.02%
2023/08/01	9	32.70	12	32.93	32.80	-3	1,307	-0.23%
2023/07/31	21	33.06	24	32.95	32.90	-3	1,284	-0.23%
2023/07/28	8	30.84	22	30.98	31.05	-14	1,215	-1.15%
2023/07/27	40	31.00	67	31.23	30.65	-27	1,207	-2.24%
2023/07/26	13	32.95	13	32.63	32.65	0	1,181	0.00%
2023/07/25	13	32.73	13	32.83	32.80	0	1,190	0.00%
2023/07/24	1	31.35	6	31.42	31.50	-5	1,136	-0.44%
2023/07/21	3	31.20	10	30.65	30.65	-7	1,115	-0.63%
2023/07/20	2	29.98	0	0.00	29.95	2	1,094	0.18%
2023/07/19	15	29.85	1	30.05	29.85	14	1,092	1.28%
2023/07/18	1	30.45	1	30.90	30.35	0	1,087	0.00%
2023/07/17	2.2	31.13	4	30.80	30.90	-1.9	1,082	-0.17%
2023/07/14	8	30.22	0	0.00	30.00	8	1,086	0.74%
2023/07/13	1	29.90	0	0.00	29.80	1	1,098	0.09%
2023/07/12	1	30.40	1	30.30	30.10	0	1,110	0.00%
2023/07/11	6	30.53	0	0.00	30.35	6	1,124	0.53%
2023/07/10	0	0.00	3	30.90	30.65	-3	1,128	-0.27%
2023/07/07	1	31.05	4	31.43	31.05	-3	1,140	-0.26%
2023/07/06	4	32.23	14.1	32.64	32.15	-10.1	1,124	-0.90%
2023/07/05	1	33.05	1.1	33.28	32.70	-0.1	1,121	0.00%
2023/07/04	4	32.89	12	32.95	33.10	-8	1,115	-0.72%
2023/07/03	20.1	33.13	27	33.14	33.10	-6.9	1,107	-0.62%
2023/06/30	56.1	33.66	33	33.93	32.75	23.1	1,076	2.15%
2023/06/29	102.1	36.07	72	35.66	35.85	30.1	992	3.03%	大買/
2023/06/28	0	0.00	2	34.60	35.75	-2	896	-0.23%
2023/06/27	6	33.48	1	32.75	32.50	5	850	0.59%
2023/06/26	2.2	34.11	6	34.24	34.15	-3.9	841	-0.46%
2023/06/21	13	33.74	11	33.80	33.85	2	826	0.24%
2023/06/20	5	33.14	1	33.45	33.40	4	828	0.48%
2023/06/19	3	33.32	1	33.65	33.50	2	860	0.23%
2023/06/16	9	33.26	26	33.31	33.45	-17	877	-1.94%
2023/06/15	10	33.11	5.1	33.02	33.25	4.9	882	0.56%
2023/06/13	3	32.68	1	32.85	32.50	2	878	0.23%
2023/06/12	35	33.29	24.4	33.08	33.30	10.6	864	1.23%
2023/06/09	0	0.00	1	31.10	31.90	-1	833	-0.12%
2023/06/08	1	31.10	0	0.00	30.80	1	833	0.12%
2023/06/07	6	31.83	8	31.73	31.65	-2	835	-0.24%
2023/06/06	18	31.83	0	0.00	31.75	18	846	2.13%
2023/06/05	7.1	31.84	0	0.00	31.95	7.1	865	0.82%
2023/06/02	3	31.15	6	31.35	31.40	-3	872	-0.34%
2023/06/01	0	30.90	0	0.00	31.05	0	923	0.00%
2023/05/31	9	30.84	22	30.90	31.00	-13	964	-1.35%
2023/05/30	1	31.20	9	30.89	30.80	-8	984	-0.81%
2023/05/29	1	31.30	0	30.90	31.10	1	1,004	0.10%
2023/05/26	9	30.95	19	31.08	30.75	-10	1,013	-0.98%
2023/05/25	0	0.00	2	31.70	31.95	-2	1,040	-0.19%
2023/05/24	4	31.58	5	31.81	31.70	-1	1,058	-0.09%
2023/05/23	0	0.00	1	31.11	31.10	-1	1,069	-0.10%
2023/05/22	2	30.50	0	0.00	30.85	2	1,092	0.18%
2023/05/19	23	30.23	17	30.10	30.10	6	1,129	0.53%
2023/05/17	6	29.96	4	29.95	29.95	2	1,191	0.17%
2023/05/16	6	30.02	0	0.00	30.05	6	1,186	0.51%
2023/05/15	3	29.95	4	29.60	30.05	-1	1,195	-0.08%
2023/05/11	6	30.54	0	0.00	30.20	6	1,184	0.51%
2023/05/10	99	31.13	100	31.13	31.55	-1	1,173	-0.09%
2023/05/09	7.1	31.36	0	0.00	31.15	7.1	1,166	0.60%
2023/05/08	4	32.16	4	31.96	32.00	0	1,179	0.00%
2023/05/05	5.2	32.98	1	32.65	32.60	4.2	1,198	0.35%
2023/05/04	0	0.00	3	33.52	33.40	-3	1,197	-0.25%
2023/05/03	19	33.41	6	33.13	33.25	13	1,189	1.09%
2023/05/02	6	33.78	9	33.84	33.40	-3	1,176	-0.26%
2023/04/28	13	33.16	25.1	33.33	33.40	-12.1	1,146	-1.06%
2023/04/27	3	31.00	0	0.00	31.00	3	1,118	0.27%
2023/04/25	2	31.20	0	0.00	31.00	2	1,131	0.18%
2023/04/24	6	31.21	1	31.45	31.65	5	1,123	0.44%
2023/04/21	3.2	31.32	0	0.00	31.00	3.2	1,119	0.28%
2023/04/20	5.1	32.87	1	32.65	31.80	4.1	1,109	0.37%
2023/04/19	13	33.34	12	33.27	33.10	1	1,098	0.09%
2023/04/18	9	33.18	6	33.73	32.80	3	1,075	0.28%
2023/04/17	8	33.47	30	33.22	33.10	-22	1,051	-2.09%
2023/04/14	14	33.14	4	33.31	33.15	10	1,023	0.98%
2023/04/13	1	32.80	1	32.80	32.75	0	1,001	0.00%
2023/04/12	16	32.09	3	31.86	32.30	13	989	1.31%
2023/04/11	0	0.00	2	31.20	31.25	-2	982	-0.20%
2023/04/10	3	31.25	0.1	31.28	31.50	3	992	0.30%
2023/04/07	2.1	30.61	0	30.74	30.55	2.1	993	0.21%
2023/04/06	0	0.00	1	30.70	30.60	-1	1,007	-0.10%
2023/03/30	0	0.00	0	30.55	30.45	0	1,022	0.00%
2023/03/29	6	29.90	0	0.00	30.45	6	1,025	0.58%
2023/03/28	4.1	30.50	1	31.75	30.40	3.1	1,028	0.30%
2023/03/27	4	31.40	11	31.69	31.25	-7	1,022	-0.68%
2023/03/24	1	32.80	5	33.30	32.60	-4	1,015	-0.39%
2023/03/23	3	33.40	3	33.65	33.40	0	998	0.00%
2023/03/22	4	33.64	4.2	33.56	33.30	-0.2	978	-0.02%
2023/03/21	12	33.03	7	32.96	33.30	5	937	0.53%
2023/03/20	8	32.39	3	32.08	32.00	5	902	0.55%
2023/03/17	5	31.32	0	0.00	31.30	5	885	0.56%
2023/03/15	2	31.28	0	0.00	31.15	2	871	0.23%
2023/03/14	0	31.90	1	31.55	31.50	-1	873	-0.11%
2023/03/13	1	31.75	0	0.00	31.55	1	875	0.11%
2023/03/10	1	31.80	1	31.80	31.80	0	873	0.00%
2023/03/09	4	32.63	7	32.82	32.40	-3	873	-0.34%
2023/03/08	25.2	33.20	3	33.10	33.30	22.2	869	2.55%
2023/03/07	4	33.06	10	33.04	33.05	-6	864	-0.69%
2023/03/06	36	33.98	13	33.68	33.55	23	857	2.68%
2023/03/03	1	33.90	12	33.48	33.85	-11	840	-1.31%
2023/03/02	3.1	33.07	5	33.08	33.15	-1.9	858	-0.22%
2023/03/01	0.1	31.80	3	32.42	33.00	-3	836	-0.35%
2023/02/24	1	32.30	12	32.38	32.35	-11	813	-1.35%
2023/02/23	42	33.04	36	33.06	32.85	6	798	0.75%
2023/02/22	7	32.14	0	0.00	32.30	7	757	0.93%
2023/02/21	7	32.25	13.4	32.12	32.15	-6.4	732	-0.87%
2023/02/20	3	33.27	11.2	32.86	32.90	-8.2	712	-1.14%
2023/02/17	13.5	33.62	12.1	33.45	33.45	1.4	681	0.21%
2023/02/16	6	32.61	13	32.68	32.50	-7	635	-1.10%
2023/02/15	46.2	32.29	40	32.31	32.50	6.2	610	1.01%
2023/02/14	1	30.40	0	0.00	30.40	1	557	0.18%
2023/02/13	6	30.81	11	30.45	30.70	-5	554	-0.90%
2023/02/09	0	0.00	2	30.13	30.10	-2	537	-0.37%
2023/02/08	3	30.45	5	30.50	30.20	-2	534	-0.37%
2023/02/06	1	31.00	19	30.91	30.60	-18	524	-3.44%
2023/02/03	15	30.64	7.1	30.17	30.60	7.9	498	1.58%
2023/02/01	0	0.00	3	28.90	29.00	-3	466	-0.64%
2023/01/31	0	0.00	2	28.95	28.95	-2	463	-0.43%
2023/01/16	1	28.70	6	28.23	28.70	-5	449	-1.11%
2023/01/11	0	28.00	0	0.00	27.55	0	433	0.00%
2023/01/06	1	27.70	0	0.00	27.65	1	432	0.23%
2022/12/30	1	28.50	1	28.90	28.50	0	429	0.00%
2022/12/29	1	29.20	4	28.73	29.05	-3	433	-0.69%
2022/12/28	2	28.40	3	28.65	28.40	-1	423	-0.24%
2022/12/27	5	28.67	9	28.64	28.55	-4	408	-0.98%
2022/12/26	0	0.00	5	29.52	29.15	-5	393	-1.27%
2022/12/22	0	0.00	1	29.05	29.40	-1	363	-0.28%
2022/12/20	1	28.95	2	28.70	28.60	-1	349	-0.29%
2022/12/19	1	28.50	2	28.70	28.70	-1	339	-0.29%
2022/12/16	5	28.53	8.1	28.51	28.30	-3.1	333	-0.93%
2022/12/15	1	28.10	0	0.00	28.15	1	320	0.31%
2022/12/14	3	27.75	1	28.00	27.85	2	318	0.63%
2022/12/13	3	27.42	0	0.00	27.40	3	313	0.96%
2022/12/08	1	27.20	2	27.35	27.30	-1	315	-0.32%
2022/12/07	0	0.00	5	27.65	27.60	-5	312	-1.60%
2022/12/06	23.1	27.94	4	27.95	27.95	19.1	312	6.12%
2022/12/05	5	28.54	1	28.50	28.45	4	302	1.31%
2022/12/02	0	0.00	4	28.38	28.40	-4	295	-1.36%
2022/12/01	0	0.00	4	28.23	28.40	-4	290	-1.38%
2022/11/30	2	28.00	2	27.93	28.10	0	283	0.00%
2022/11/29	15	27.86	17	27.81	27.80	-2	272	-0.73%
2022/11/28	5	27.39	8.2	27.56	27.75	-3.2	259	-1.23%
2022/11/25	38.1	26.97	32	27.00	27.80	6.1	251	2.41%
2022/11/24	9	27.68	69.1	27.63	27.80	-60.1	211	-28.37%
2022/11/23	0	0.00	1	25.45	25.30	-1	154	-0.65%
2022/11/22	0	0.00	0.3	25.10	25.20	-0.3	156	-0.17%
2022/11/18	0	0.00	0.1	25.25	25.30	-0.1	167	-0.05%
2022/11/15	0	0.00	1	25.75	25.40	-1	176	-0.57%
2022/11/14	2	25.00	7.1	24.91	25.10	-5.1	182	-2.77%
2022/11/11	5	24.60	0	0.00	24.60	5	187	2.67%
2022/11/08	0.2	25.09	0	0.00	24.75	0.2	239	0.09%
2022/11/04	4	24.35	0	0.00	24.60	4	251	1.59%
2022/10/28	1	23.90	1	24.00	23.90	0	272	0.00%
2022/10/25	0	0.00	5	23.91	23.80	-5	281	-1.78%
2022/10/21	0	0.00	36	23.57	23.80	-36	286	-12.55%
2022/10/19	1	23.80	0	0.00	24.25	1	293	0.34%
2022/10/14	3	24.65	3	24.15	24.50	0	322	0.00%
2022/10/13	5	24.05	1	24.05	24.05	4	325	1.23%
2022/10/11	3	24.85	5	24.75	25.20	-2	325	-0.61%
2022/10/07	2	25.53	0	0.00	25.60	2	338	0.59%
2022/10/06	1	26.20	6	26.25	25.70	-5	355	-1.40%
2022/10/05	6	25.52	2	26.10	26.10	4	348	1.15%
2022/10/04	2	25.55	1	25.70	25.50	1	344	0.29%
2022/10/03	0	0.00	21	25.20	25.30	-21	344	-6.10%
2022/09/30	3	24.67	1	25.10	25.10	2	346	0.58%
2022/09/29	0	0.00	4	24.40	24.65	-4	347	-1.15%
2022/09/28	3	24.60	4	24.40	24.35	-1	348	-0.29%
2022/09/27	5	24.99	17	24.59	25.10	-12	347	-3.46%
2022/09/26	5	25.05	0.1	25.20	24.65	4.9	348	1.41%
2022/09/23	9	25.61	6	26.00	26.00	3	348	0.86%
2022/09/22	8	25.88	3	26.00	25.95	5	350	1.43%
2022/09/21	1	25.80	0	0.00	25.80	1	349	0.29%
2022/09/20	0	0.00	0	26.00	26.25	0	351	0.00%
2022/09/19	1.6	25.92	1	25.85	25.95	0.6	353	0.16%
2022/09/16	2	26.00	20	26.11	26.00	-18	357	-5.03%
2022/09/15	0.1	26.35	1	26.30	26.25	-0.9	362	-0.25%
2022/09/14	1	26.20	5	26.27	26.30	-4	367	-1.09%
2022/09/13	2	26.43	1	26.55	26.40	1	373	0.27%
2022/09/12	2	26.45	1	26.70	26.70	1	381	0.26%
2022/09/08	0	0.00	3	26.43	26.70	-3	392	-0.76%
2022/09/07	2	26.00	0	0.00	26.20	2	399	0.50%
2022/09/06	3	26.05	0	0.00	26.00	3	403	0.74%
2022/09/05	5	26.61	0	27.10	26.55	5	412	1.21%
2022/09/02	0.1	27.08	2	27.10	26.85	-1.9	419	-0.45%
2022/09/01	10	27.33	0	0.00	27.10	10	422	2.37%
2022/08/31	1	27.80	4	28.01	28.10	-3	422	-0.71%
2022/08/30	2	28.10	0	0.00	28.10	2	428	0.47%
2022/08/29	3	28.55	0	0.00	28.35	3	432	0.69%
2022/08/26	0	0.00	1	29.40	29.50	-1	446	-0.22%
2022/08/25	1	29.35	0	0.00	29.50	1	497	0.20%
2022/08/24	0	0.00	11	29.47	29.70	-11	842	-1.31%
2022/08/23	0	0.00	6	29.52	29.75	-6	908	-0.66%
2022/08/22	3	28.97	9	29.15	29.35	-6	909	-0.66%
2022/08/19	5	29.59	6	29.83	29.40	-1	908	-0.11%
2022/08/18	3	29.78	2	29.85	29.85	1	902	0.11%
2022/08/17	1	29.40	15.2	29.67	29.55	-14.2	900	-1.57%
2022/08/16	1	29.10	9	29.26	29.10	-8	895	-0.89%
2022/08/15	2	28.73	9	28.61	29.00	-7	888	-0.79%
2022/08/12	0	0.00	0	28.00	27.65	0	865	0.00%
2022/08/11	6.1	27.68	7	28.01	27.40	-0.9	872	-0.10%
2022/08/10	1	27.35	6	27.52	27.50	-5	884	-0.57%
2022/08/08	1	26.25	0	0.00	26.25	1	887	0.11%
2022/08/05	0	0.00	1	26.25	26.30	-1	890	-0.11%
2022/08/04	7	25.74	1	25.60	25.60	6	894	0.67%
2022/08/02	4	26.55	1	26.45	26.50	3	898	0.33%
2022/08/01	2	27.20	0.2	27.05	27.20	1.8	906	0.20%
2022/07/29	0	0.00	0	26.79	27.00	0	919	0.00%
2022/07/28	2	26.75	0	0.00	26.50	2	922	0.22%
2022/07/26	5	26.73	0	0.00	26.85	5	931	0.54%
2022/07/25	2	27.43	0	0.00	27.15	2	942	0.21%
2022/07/22	2	27.85	7	28.00	27.55	-5	947	-0.53%
2022/07/20	0	0.00	7	26.45	26.10	-7	954	-0.73%
2022/07/19	2	26.00	2	25.80	26.00	0	964	0.00%
2022/07/18	0	0.00	9	26.13	26.10	-9	976	-0.92%
2022/07/15	11	26.37	22	26.18	26.25	-11	982	-1.12%
2022/07/14	30	25.10	45	25.66	26.50	-15	976	-1.54%
2022/07/13	5	24.59	0	0.00	24.70	5	969	0.52%
2022/07/11	1	25.06	0	0.00	25.15	1	990	0.10%
2022/07/08	2	25.50	0	0.00	25.35	2	1,013	0.20%
2022/07/07	2	24.90	2	24.68	24.95	0	1,025	0.00%
2022/07/06	1	24.70	0	0.00	24.30	1	1,040	0.10%
2022/07/05	1	24.30	0	0.00	24.60	1	1,056	0.09%
2022/07/04	0.1	24.70	0	0.00	24.10	0.1	1,064	0.01%
2022/07/01	4	24.68	0.2	24.39	24.15	3.8	1,090	0.35%
2022/06/30	1	25.55	0	0.00	25.60	1	1,095	0.09%
2022/06/29	1	25.80	4	25.98	26.15	-3	1,110	-0.27%
2022/06/28	4	26.16	0	0.00	26.15	4	1,146	0.35%
2022/06/27	0	0.00	4	26.64	26.85	-4	1,191	-0.34%
2022/06/24	2.1	26.10	7	26.01	26.00	-5	1,201	-0.41%
2022/06/23	2	25.13	5	25.33	25.55	-3	1,214	-0.25%
2022/06/22	3.1	25.80	0	0.00	25.40	3.1	1,235	0.25%
2022/06/21	1	25.80	5	26.10	26.45	-4	1,257	-0.32%
2022/06/20	3	25.80	3	25.70	25.70	0	1,299	0.00%
2022/06/17	7	26.06	2	26.50	26.50	5	1,375	0.36%
2022/06/16	2	26.68	0	0.00	26.45	2	1,493	0.13%
2022/06/15	1	27.05	1	27.45	27.10	0	1,824	0.00%
2022/06/14	9.2	27.12	14	27.06	27.45	-4.8	2,321	-0.21%
2022/06/13	9	27.62	8	27.72	27.60	1	2,499	0.04%
2022/06/10	3	28.15	1	28.25	28.40	2	2,628	0.08%
2022/06/09	6	28.66	9	28.53	28.50	-3	2,717	-0.11%
2022/06/08	3.1	28.34	0	0.00	28.40	3.1	2,730	0.11%
2022/06/07	1	28.35	2	28.45	28.55	-1	2,744	-0.04%
2022/06/06	6	28.58	11	28.57	28.50	-5	2,755	-0.18%
2022/06/02	44.1	29.70	40	29.55	29.15	4.1	2,770	0.15%
2022/06/01	324	32.10	350	31.85	29.80	-26	2,745	-0.95%	大買/大賣/
2022/05/31	115.1	30.01	100	30.06	30.80	15	2,419	0.62%	大買/
2022/05/30	2	27.93	1	27.90	28.00	1	2,384	0.04%
2022/05/27	8	27.76	3	27.87	27.70	5	2,414	0.21%
2022/05/26	27.1	27.63	0	0.00	27.80	27.1	2,450	1.11%
2022/05/25	4	27.66	0	0.00	27.80	4	2,485	0.16%
2022/05/24	15	27.64	6	27.35	27.75	9	2,530	0.36%
2022/05/23	16	27.88	0	0.00	27.95	16	2,584	0.62%
2022/05/20	6	27.68	0	0.00	27.80	6	2,686	0.22%
2022/05/19	3	27.30	5	27.30	27.80	-2	2,819	-0.07%
2022/05/18	15	28.27	12	28.18	28.15	3	2,976	0.10%
2022/05/17	16	27.13	9	27.15	27.20	7	3,187	0.22%
2022/05/16	15	26.63	5	26.64	26.50	10	3,732	0.27%
2022/05/13	4	26.06	4	26.36	26.10	0	4,024	0.00%
2022/05/12	22.4	26.16	0	0.00	25.80	22.4	4,520	0.49%
2022/05/11	0	0.00	1	26.50	26.50	-1	5,178	-0.02%
2022/05/10	8	25.83	2	26.45	26.40	6	5,446	0.11%
2022/05/09	5	26.30	4	26.35	26.55	1	5,636	0.02%
2022/05/06	12.3	26.66	0	0.00	27.25	12.3	5,800	0.21%
2022/05/05	3	27.57	5	27.74	27.55	-2	5,821	-0.03%
2022/05/04	2	27.25	2	27.28	27.30	0	5,817	0.00%
2022/05/03	5	27.54	14	27.57	27.45	-9	5,815	-0.15%
2022/04/29	49	28.15	41	27.88	27.60	8	5,813	0.14%
2022/04/28	2.2	27.56	0	0.00	27.65	2.2	5,807	0.04%
2022/04/27	12.1	27.48	6	27.42	27.65	6.1	5,810	0.11%
2022/04/26	1	28.85	0	0.00	28.85	1	5,789	0.02%
2022/04/25	6.4	28.75	5	28.61	28.55	1.4	5,785	0.02%
2022/04/22	6.6	29.53	5	29.53	29.45	1.6	5,777	0.03%
2022/04/21	4.4	29.92	7	29.94	29.95	-2.6	5,768	-0.05%
2022/04/20	2	29.93	2	30.10	29.95	0	5,763	0.00%
2022/04/19	6	29.95	4	29.95	30.10	2	5,772	0.03%
2022/04/18	0.1	30.28	1	30.20	30.10	-0.9	5,768	-0.02%
2022/04/15	10	30.68	5	30.66	30.50	5	5,760	0.09%
2022/04/14	7	30.97	6	31.34	31.55	1	5,750	0.02%
2022/04/13	9	31.37	1	31.60	31.30	8	5,736	0.14%
2022/04/12	5	31.64	1	31.60	31.55	4	5,727	0.07%
2022/04/11	12	32.41	16	32.36	32.05	-4	5,712	-0.07%
2022/04/08	3	33.63	3	33.55	33.35	0	5,698	0.00%
2022/04/07	18	33.76	19	33.68	33.00	-1	5,695	-0.02%
2022/04/06	10	32.92	9	33.01	33.20	1	5,669	0.02%
2022/04/01	13	33.09	26	32.93	33.10	-13	5,666	-0.23%
2022/03/31	35	34.04	45	33.93	33.75	-10	5,655	-0.18%
2022/03/30	13	35.38	31	35.22	35.20	-18	5,638	-0.32%
2022/03/29	1	34.40	3	34.40	34.40	-2	5,643	-0.04%
2022/03/28	6	34.32	7	34.51	34.65	-1	5,640	-0.02%
2022/03/25	62	34.85	11	34.52	34.45	51	5,625	0.91%
2022/03/24	14	35.15	12	35.24	35.10	2	5,599	0.04%
2022/03/23	30	35.42	37	35.36	35.20	-7	5,576	-0.13%
2022/03/22	77	35.41	84.1	35.18	35.55	-7.1	5,534	-0.13%
2022/03/21	116.1	36.92	149	36.81	36.40	-32.9	5,453	-0.60%	大買/大賣/
2022/03/18	554.9	38.78	532	38.98	37.60	22.9	5,327	0.43%	大買/大賣/
2022/03/17	207	38.14	305.3	37.68	38.95	-98.3	5,009	-1.96%	大買/大賣/
2022/03/16	151	35.56	173.3	35.77	36.35	-22.3	4,514	-0.49%	大買/大賣/
2022/03/15	180	34.21	118	33.92	33.05	62	4,327	1.43%	大買/大賣/
2022/03/14	20	34.85	67.1	34.87	35.25	-47.1	4,201	-1.12%
2022/03/11	11	31.75	5	31.94	32.05	6	4,118	0.15%
2022/03/10	43	32.30	14	32.44	32.45	29	4,110	0.71%
2022/03/09	4	31.30	14	31.29	31.30	-10	4,089	-0.24%
2022/03/08	32	31.24	25	31.68	31.20	7	4,073	0.17%
2022/03/07	23	31.87	60	31.86	31.80	-37	4,042	-0.92%
2022/03/04	18	33.49	20	33.92	33.30	-2	4,012	-0.05%
2022/03/03	59.2	34.59	28	34.39	34.05	31.2	3,992	0.78%
2022/03/02	15.1	33.84	46.1	33.98	34.35	-31	3,962	-0.78%
2022/03/01	36	33.71	16	33.75	33.20	20	3,930	0.51%
2022/02/25	28	33.78	50	33.90	33.90	-22	3,895	-0.56%
2022/02/24	67	33.33	60	33.17	33.15	7	3,865	0.18%
2022/02/23	39.3	33.77	32	33.85	34.00	7.3	3,839	0.19%
2022/02/22	101.1	33.51	124	33.68	33.80	-22.9	3,786	-0.60%	大買/大賣/
2022/02/21	151	34.31	90	34.14	33.50	61	3,683	1.66%	大買/
2022/02/18	198.1	35.47	140	35.75	36.15	58.1	3,562	1.63%	大買/大賣/
2022/02/17	297.7	37.44	290	37.53	37.00	7.7	3,404	0.23%	大買/大賣/
2022/02/16	513.7	38.48	542.2	38.43	38.00	-28.5	3,185	-0.89%	大買/大賣/
2022/02/15	371.1	36.98	391	37.07	37.60	-19.9	2,635	-0.75%	大買/大賣/
2022/02/14	424.4	36.78	442.5	36.79	36.40	-18.1	2,354	-0.77%	大買/大賣/
2022/02/11	871	36.70	791	36.72	36.00	80	1,869	4.28%	大買/大賣/
2022/02/10	261	35.36	280.8	35.81	36.75	-19.8	1,231	-1.61%	大買/大賣/
2022/02/09	152.7	33.43	112	33.38	33.45	40.7	974	4.18%	大買/大賣/
2022/02/08	160	32.68	174.4	32.70	32.65	-14.4	782	-1.84%	大買/大賣/
2022/02/07	25	30.37	20	29.87	30.35	5	621	0.80%
2022/01/26	0	0.00	8	28.14	28.00	-8	607	-1.32%
2022/01/24	0	0.00	1	28.35	28.40	-1	717	-0.14%
2022/01/21	5	28.15	0	0.00	28.60	5	750	0.67%
2022/01/20	0	0.00	7	28.51	28.95	-7	760	-0.92%
2022/01/19	0	0.00	0	28.15	28.00	0	760	0.00%
2022/01/18	1	27.90	1	28.15	28.15	0	762	0.00%
2022/01/17	0	28.58	2	28.25	28.50	-2	766	-0.26%
2022/01/13	2	27.60	0	0.00	27.80	2	753	0.27%
2022/01/12	4	27.90	1	28.65	27.90	3	754	0.40%
2022/01/11	0	0.00	3	28.10	27.95	-3	738	-0.41%
2022/01/10	11	27.97	0	0.00	27.90	11	730	1.51%
2022/01/07	1	27.40	4	27.70	27.90	-3	729	-0.41%
2022/01/06	11	28.02	3	28.40	28.05	8	723	1.11%
2022/01/05	5	27.90	5	27.80	27.90	0	717	0.01%
2022/01/03	10	28.14	8	28.21	28.10	2	709	0.28%
2021/12/28	11	29.30	0	0.00	29.25	11	699	1.57%
2021/12/27	0	0.00	10	29.70	29.50	-10	690	-1.45%
2021/12/24	23	29.42	7	29.63	29.20	16	683	2.34%
2021/12/23	22	30.21	22	29.85	30.20	0	667	0.00%
2021/12/22	24	27.98	26	28.26	28.20	-2	614	-0.33%
2021/12/21	2	27.90	0	0.00	27.80	2	604	0.33%
2021/12/20	1	27.85	1	27.90	27.85	0	601	0.00%
2021/12/17	7	28.45	1	28.60	28.05	6	600	1.00%
2021/12/16	1	29.55	0	0.00	29.20	1	595	0.17%
2021/12/14	1	29.00	19	28.98	28.75	-18	590	-3.05%
2021/12/13	3	29.98	3	29.70	29.65	0	589	0.00%
2021/12/10	4	29.14	3	29.22	29.30	1	572	0.17%
2021/12/09	5	28.61	1	28.95	28.80	4	570	0.70%
2021/12/08	1	29.50	4	29.21	29.40	-3	565	-0.53%
2021/12/07	24	28.80	20	28.47	28.75	4	558	0.72%
2021/12/06	21	28.00	17	28.32	28.25	4	547	0.73%
2021/12/02	0	0.00	3	27.77	27.75	-3	538	-0.56%
2021/12/01	2	27.75	0	0.00	27.80	2	541	0.37%
2021/11/30	10	28.22	0	0.00	27.90	10	540	1.85%
2021/11/29	4	28.03	1	27.50	27.95	3	537	0.56%
2021/11/26	4	28.80	1	28.75	28.75	3	533	0.56%
2021/11/24	0	28.00	0	0.00	29.65	0	528	0.00%
2021/11/23	4	30.05	2	30.13	29.80	2	527	0.38%
2021/11/22	4	30.50	7	29.64	30.95	-3	519	-0.58%
2021/11/19	5	29.16	3	28.83	28.75	2	497	0.40%
2021/11/18	2	29.30	0	0.00	29.30	2	491	0.41%
2021/11/17	0	0.00	13	30.24	30.10	-13	484	-2.69%
2021/11/16	7	29.19	0	0.00	28.75	7	467	1.50%
2021/11/15	22	30.17	7	29.84	29.80	15	458	3.27%
2021/11/12	2	30.85	2	30.90	30.90	0	450	0.00%
2021/11/11	12	31.05	17	31.15	31.05	-5	448	-1.11%
2021/11/10	30	31.06	13	30.65	30.80	17	434	3.91%
2021/11/09	10	31.42	18	31.91	32.00	-8	421	-1.90%
2021/11/08	10	31.35	4	31.16	31.35	6	396	1.51%
2021/11/05	1	30.40	1	30.40	30.40	0	381	0.00%
2021/11/04	2	30.45	41	30.52	31.00	-39	378	-10.31%
2021/11/03	2	30.28	19	30.46	30.45	-17	360	-4.71%
2021/11/02	16	31.92	13.1	31.39	31.55	2.9	342	0.85%
2021/11/01	41	32.72	111.1	32.72	32.95	-70.1	311	-22.50%	大賣/
2021/10/29	20	29.81	17	29.92	30.95	3	227	1.31%
2021/10/28	1	28.95	0	0.00	29.00	1	189	0.53%
2021/10/25	0	26.20	0	0.00	27.20	0	163	0.01%
2021/10/19	0	0.00	5	25.20	25.20	-5	186	-2.68%
2021/10/13	19	24.54	5	24.70	24.70	14	219	6.38%
2021/10/12	3	24.95	1	25.20	25.50	2	221	0.90%
2021/10/06	0	25.65	0	0.00	25.50	0	261	0.00%
2021/10/04	1	26.50	0	0.00	26.10	1	276	0.36%
2021/10/01	1	26.50	0	0.00	26.50	1	277	0.36%
2021/09/30	2	26.45	3	26.63	27.00	-1	280	-0.36%
2021/09/29	1	25.85	1	26.15	26.60	0	281	0.00%
2021/09/28	1	26.50	0	0.00	26.70	1	289	0.35%
2021/09/27	7	26.36	2	26.63	26.70	5	295	1.69%
2021/09/23	0	0.00	0.3	26.55	27.00	-0.3	302	-0.09%
2021/09/17	2	27.85	0	0.00	27.90	2	312	0.64%
2021/09/15	0	0.00	2	27.30	27.80	-2	330	-0.61%
2021/09/09	0	0.00	3	25.85	25.75	-3	329	-0.91%
2021/09/08	5.4	26.02	0	0.00	25.90	5.4	332	1.64%
2021/09/07	1	26.20	0	0.00	26.45	1	334	0.30%
2021/08/31	0	0.00	5	27.99	28.05	-5	355	-1.41%
2021/08/30	6	27.86	1.1	27.89	27.90	4.9	361	1.35%
2021/08/27	0	0.00	5	28.05	28.10	-5	368	-1.36%
2021/08/26	5	27.80	0	0.00	27.80	5	372	1.34%
2021/08/25	4	27.70	6	28.02	28.00	-2	385	-0.52%
2021/08/23	0	0.00	2	27.83	28.00	-2	415	-0.48%
2021/08/20	0.1	27.55	0	0.00	27.55	0.1	433	0.01%
2021/08/19	1	28.40	0	0.00	27.60	1	446	0.22%
2021/08/17	0	0.00	8	28.04	28.30	-8	466	-1.71%
2021/08/11	1	28.00	0	0.00	28.00	1	496	0.20%
2021/08/09	5	28.55	0	0.00	28.60	5	506	0.99%
2021/08/06	3	28.63	10	29.10	28.85	-7	510	-1.37%
2021/08/05	1	29.20	0	0.00	29.10	1	516	0.19%
2021/08/04	2	29.45	2	29.20	29.45	0	521	0.00%
2021/08/02	10	29.20	0	0.00	29.25	10	536	1.86%
2021/07/30	4	29.08	0	0.00	29.10	4	540	0.74%
2021/07/29	0	29.75	10	29.60	30.00	-10	535	-1.86%
2021/07/28	23	29.76	83	29.73	29.95	-60	539	-11.12%
2021/07/27	8	30.96	2	30.55	30.55	6	537	1.12%
2021/07/26	2	31.85	0	0.00	31.75	2	544	0.37%
2021/07/22	2	31.73	2	31.45	31.35	0	534	0.00%
2021/07/21	21	29.97	1	29.90	30.20	20	529	3.78%
2021/07/20	0	30.70	0	0.00	30.85	0	525	0.00%
2021/07/19	7	31.37	6	31.34	31.40	1	527	0.19%
2021/07/16	2	30.40	1	30.90	30.30	1	523	0.19%
2021/07/15	13	31.05	1	30.90	30.85	12	525	2.28%
2021/07/14	6	31.29	3	31.55	31.50	3	536	0.56%
2021/07/13	2	30.80	0	0.00	30.80	2	527	0.38%
2021/07/12	0	0.00	20	31.05	31.30	-20	521	-3.83%
2021/07/09	5	31.15	0	0.00	31.15	5	517	0.97%
2021/07/08	1	31.50	2	31.50	31.60	-1	535	-0.19%
2021/07/06	19	31.82	0	0.00	31.65	19	619	3.07%
2021/07/05	4	32.16	0.1	32.14	32.50	3.9	634	0.61%
2021/07/02	0	0.00	2	31.70	31.70	-2	637	-0.31%
2021/07/01	37	31.43	0	0.00	31.60	37	660	5.60%
2021/06/30	5	31.97	5	32.00	32.00	0	679	0.00%
2021/06/29	83.1	31.42	6	31.40	31.75	77.1	693	11.13%
2021/06/28	0	0.00	8	32.13	31.95	-8	692	-1.16%
2021/06/25	2	32.15	2	31.70	31.80	0	686	0.00%
2021/06/23	2	30.80	0	0.00	30.75	2	666	0.30%
2021/06/22	1	29.80	0	0.00	30.30	1	666	0.15%
2021/06/21	18	30.04	5	30.10	30.20	13	669	1.94%
2021/06/18	1.1	30.75	0	0.00	31.25	1.1	680	0.16%
2021/06/16	1	30.00	0	0.00	30.55	1	703	0.14%
2021/06/15	13	30.66	0	0.00	30.80	13	704	1.85%
2021/06/11	2	30.35	0	0.00	31.20	2	703	0.28%
2021/06/10	4	31.04	1	31.15	31.15	3	700	0.43%
2021/06/09	1	31.45	0.1	31.50	31.50	0.9	698	0.13%
2021/06/08	13	31.41	0	0.00	31.40	13	695	1.87%
2021/06/07	1	31.30	0	0.00	31.90	1	696	0.14%
2021/06/04	41	31.69	2	32.00	31.65	39	690	5.64%
2021/06/03	1	32.20	7	32.36	32.80	-6	686	-0.87%
2021/06/02	44	33.03	1	33.10	32.75	43	680	6.32%
2021/06/01	0	0.00	5	34.41	34.35	-5	668	-0.75%
2021/05/31	25	33.74	1	33.65	33.70	24	650	3.69%
2021/05/28	1	32.80	23	33.45	33.50	-22	639	-3.44%
2021/05/27	11	32.76	1	33.20	32.80	10	625	1.60%
2021/05/26	0	0.00	5	32.61	32.70	-5	615	-0.81%
2021/05/25	10	31.65	10	32.27	32.35	0	618	0.00%
2021/05/24	36	31.45	23	31.59	31.40	13	604	2.15%
2021/05/21	16	30.71	0	0.00	31.00	16	589	2.71%
2021/05/20	0	0.00	3	30.00	30.30	-3	582	-0.51%
2021/05/19	2	29.00	2	30.05	30.15	0	581	0.00%
2021/05/14	2	27.48	0	0.00	27.10	2	572	0.35%
2021/05/12	0	0.00	1	29.85	29.10	-1	559	-0.18%
2021/05/11	0	0.00	2	30.20	29.75	-2	554	-0.36%
2021/05/10	3	31.70	3	31.65	31.30	0	548	0.00%
2021/05/07	1	31.30	6	31.00	31.80	-5	547	-0.91%
2021/05/06	0	0.00	0	29.35	29.90	0	545	0.00%
2021/05/05	1	30.50	2	30.00	29.90	-1	553	-0.18%
2021/05/04	2	28.00	9	29.05	29.10	-7	552	-1.27%
2021/05/03	17	30.31	6	30.59	29.75	11	547	2.01%
2021/04/29	3	32.07	14	31.90	31.65	-11	535	-2.05%
2021/04/28	9	32.64	5	32.37	32.30	4	534	0.75%
2021/04/27	15	32.30	7	32.17	32.10	8	533	1.50%
2021/04/26	2	31.75	0	0.00	31.65	2	530	0.38%
2021/04/22	9	31.66	0	0.00	31.40	9	528	1.70%
2021/04/21	5	32.90	2	33.30	32.90	3	520	0.58%
2021/04/20	3	33.60	4	33.10	33.25	-1	520	-0.19%
2021/04/19	1	32.45	0	0.00	32.95	1	502	0.20%
2021/04/16	2	33.15	1	33.90	32.90	1	494	0.20%
2021/04/15	3	33.42	0	0.00	33.50	3	490	0.61%
2021/04/14	5	32.72	3	32.87	33.20	2	487	0.41%
2021/04/13	48	35.31	22	34.81	34.10	26	468	5.55%
2021/04/12	30	36.38	7	36.16	36.50	23	440	5.22%
2021/04/09	4	33.89	4	33.50	34.05	0	390	0.00%
2021/04/08	4	32.93	5	33.10	32.95	-1	388	-0.26%
2021/04/07	9	32.72	8	32.74	33.00	1	387	0.26%
2021/04/06	5	31.68	6	31.81	31.80	-1	365	-0.27%
2021/04/01	50	29.09	0	0.00	30.55	50	347	14.39%
2021/03/26	3	30.70	29	30.38	30.10	-26	337	-7.70%
2021/03/25	0	0.00	12	30.56	30.55	-12	343	-3.49%
2021/03/23	71	29.96	11	30.00	30.20	60	355	16.87%
2021/03/22	13	31.35	7	30.45	31.35	6	345	1.74%
2021/03/19	0	28.90	10	28.80	28.90	-10	321	-3.11%
2021/03/18	0	28.90	0	0.00	28.70	0	323	0.00%
2021/03/16	37	28.07	3	28.20	28.15	34	330	10.29%
2021/03/12	4	28.60	4	28.75	28.15	0	330	0.00%
2021/03/04	0	32.05	0	0.00	29.30	0	348	0.00%
2021/03/03	1	29.00	1	29.10	29.15	0	355	0.00%
2021/03/02	0	29.10	0	0.00	28.80	0	363	0.00%
2021/02/25	5	30.00	0	0.00	29.70	5	360	1.39%
2021/02/24	0	28.50	0	0.00	28.80	0	349	0.00%
2021/02/23	0	0.00	0	31.60	28.90	0	349	0.00%
2021/02/22	0.5	28.20	0	0.00	28.75	0.5	348	0.13%
2021/02/19	0	28.00	0	31.14	28.70	0	345	0.00%
2021/02/18	0.4	28.30	0	0.00	28.35	0.4	340	0.12%
2021/02/05	0	26.95	1	28.70	28.70	-1	343	-0.29%
2021/02/01	16	26.83	0	0.00	26.60	16	344	4.64%
2021/01/29	10	27.25	0	0.00	27.40	10	339	2.95%
2021/01/28	6	27.92	1	28.00	28.10	5	336	1.49%
2021/01/27	4	27.75	4	28.45	28.70	0	331	0.00%
2021/01/26	1	27.20	0	0.00	27.15	1	321	0.31%
2021/01/21	16	26.98	0	0.00	26.55	16	315	5.07%
2021/01/20	3	26.13	2	25.95	26.20	1	314	0.32%
2021/01/18	6	26.98	6	27.39	27.40	0	311	0.00%
2021/01/15	0	0.00	7	28.32	28.30	-7	306	-2.28%
2021/01/14	0	0.00	0	28.75	28.75	0	304	-0.02%
2021/01/13	7	29.39	0	0.00	29.20	7	300	2.33%
2021/01/12	0	0.00	1	28.60	28.45	-1	293	-0.34%
2021/01/11	10	28.50	0	0.00	29.20	10	291	3.43%
2021/01/08	0	0.00	1	29.10	28.80	-1	288	-0.35%
2021/01/07	3	29.30	4	29.85	29.40	-1	284	-0.35%
2021/01/06	3	30.73	0	0.00	30.25	3	279	1.07%
2021/01/04	0	0.00	6	31.81	31.65	-6	272	-2.20%
2020/12/31	0	31.95	14	32.20	31.60	-14	264	-5.29%
2020/12/30	2	31.70	0	0.00	32.00	2	246	0.81%
2020/12/29	3	31.15	2	31.25	31.15	1	235	0.42%
2020/12/25	1.1	30.52	0	0.00	30.30	1.1	224	0.50%
2020/12/24	30	30.53	0	0.00	30.70	30	221	13.57%
2020/12/22	43	30.63	14.1	30.51	30.10	28.9	214	13.44%
2020/12/21	48	32.55	0	0.00	32.35	48	205	23.41%
2020/12/18	38	34.14	53.2	33.01	33.75	-15.2	196	-7.73%
2020/12/16	0	0.00	1	31.75	31.70	-1	173	-0.58%
2020/12/15	8	31.79	0	0.00	31.80	8	171	4.66%
2020/12/14	12	31.88	1	31.90	31.80	11	170	6.45%
2020/12/10	0	0.00	4	30.65	30.80	-4	158	-2.52%
2020/12/07	0.7	29.90	0.3	29.90	30.00	0.4	144	0.30%
2020/12/04	3	29.85	0	0.00	29.90	3	138	2.16%
2020/12/03	1	29.10	0	0.00	29.30	1	123	0.81%
2020/11/30	5	28.79	2	28.30	28.40	3	118	2.52%
2020/11/26	7	29.21	5	29.58	29.60	2	107	1.86%
2020/11/23	1.1	27.03	0	0.00	27.05	1.1	91	1.22%
2020/11/20	0.2	26.95	0.7	26.85	27.05	-0.5	90	-0.57%
2020/11/19	0	26.95	0	0.00	26.90	0	89	0.00%
2020/11/17	0.1	26.10	0	0.00	26.65	0.1	88	0.13%
2020/11/16	0.3	26.30	0	0.00	26.25	0.3	88	0.36%
2020/11/13	3	25.82	3	25.90	25.95	0	86	0.00%
2020/11/11	0	0.00	0.1	24.10	24.85	-0.1	82	-0.13%
2020/11/09	1	24.65	0	0.00	24.60	1	76	1.30%
2020/10/14	0	0.00	1	24.50	24.55	-1	64	-1.54%
2020/10/13	0	24.55	0.2	24.55	24.55	-0.2	65	-0.23%
2020/10/08	0.4	24.40	0	0.00	24.55	0.4	63	0.57%
2020/08/31	5	25.40	0	0.00	25.40	5	59	8.37%
2020/07/28	0	0.00	3	25.85	26.10	-3	60	-4.99%
2020/07/27	3	26.20	0	0.00	26.20	3	59	5.03%
2020/07/17	0	0.00	2	25.65	25.80	-2	58	-3.41%
2020/06/11	0	0.00	0	26.30	26.45	0	80	0.00%
2020/06/10	1	26.80	1	26.90	26.85	0	82	0.00%
2020/06/04	2	26.98	0.2	26.65	26.75	1.8	95	1.90%
2020/05/22	0	0.00	0.1	26.50	26.65	-0.1	105	-0.13%
2020/05/07	3	26.70	3	26.92	26.95	0	102	0.00%
2020/04/30	1	25.85	1	25.95	26.10	0	103	0.00%
2020/04/29	1	25.55	1	25.50	25.70	0	104	0.00%
2020/04/15	1	25.20	1	25.55	25.45	0	116	0.00%
2020/04/14	4	24.73	5	24.68	24.95	-1	115	-0.86%
2020/04/13	2	24.48	2	24.25	24.40	0	114	0.00%
2020/03/23	1	24.55	1	24.65	24.55	0	108	0.00%
2020/03/20	2	24.90	4	24.98	25.10	-2	109	-1.83%
2020/03/19	2	22.60	1	22.40	24.15	1	105	0.95%
2020/03/16	1	26.15	0	0.00	25.35	1	96	1.03%
2020/03/13	2	25.90	14	23.52	27.05	-12	95	-12.62%
2020/03/11	0	0.00	10	26.82	26.60	-10	87	-11.37%
2020/03/10	2	27.35	3	27.05	26.95	-1	87	-1.14%
2020/03/09	31	27.07	10	26.75	27.10	21	85	24.59%
2020/03/02	2	25.80	2	25.88	25.90	0	80	0.00%
2020/02/27	1	25.55	1	25.40	25.50	0	78	0.00%
2020/02/24	0	0.00	1	25.35	25.35	-1	78	-1.27%
2020/02/17	2	25.83	1	25.80	25.85	1	80	1.24%
2020/02/14	1	25.50	0	0.00	25.60	1	81	1.23%
2020/01/31	2	26.65	0	0.00	26.70	2	88	2.25%
2020/01/20	2	27.95	0	0.00	27.95	2	84	2.38%
2019/12/17	0	0.00	3	28.90	28.80	-3	107	-2.80%
2019/11/28	1	28.60	0	0.00	28.70	1	121	0.82%
2019/11/27	1	28.70	0	0.00	28.65	1	122	0.82%
2019/11/21	1	28.75	0	0.00	28.85	1	131	0.76%
2019/11/18	4	29.00	0	0.00	29.05	4	141	2.82%
2019/11/12	0	0.00	0.7	29.00	29.20	-0.7	161	-0.43%
2019/11/06	0	0.00	4	29.30	29.40	-4	158	-2.52%
2019/11/01	0	0.00	0.1	29.20	29.30	-0.1	156	-0.05%
2019/10/28	0	0.00	10	29.23	29.30	-10	170	-5.87%
2019/10/24	0	29.20	0	0.00	29.35	0	175	0.00%
2019/10/21	2	29.30	0	0.00	29.45	2	191	1.05%
2019/10/16	0	0.00	0.1	29.60	29.50	-0.1	199	-0.03%
2019/10/08	0	0.00	0.3	28.80	28.95	-0.3	209	-0.12%
2019/10/07	0	0.00	1	29.80	29.20	-1	206	-0.48%
2019/10/04	0	0.00	1	29.75	29.80	-1	205	-0.49%
2019/09/25	16	31.44	3	30.95	30.70	13	196	6.63%
2019/09/18	1	31.25	0	0.00	31.45	1	182	0.55%
2019/08/29	0	0.00	3	31.15	30.80	-3	160	-1.86%
2019/08/23	0	0.00	2	32.00	31.90	-2	150	-1.33%
2019/08/20	10	32.80	0	0.00	32.85	10	141	7.07%
2019/08/14	3	31.50	3	31.75	31.25	0	123	0.00%
2019/08/07	2	31.10	2	31.20	31.20	0	125	0.00%
2019/08/05	0	30.60	1.2	30.94	30.80	-1.2	129	-0.90%
2019/07/31	1	31.50	0	0.00	31.40	1	124	0.81%
2019/07/25	1	31.35	12	31.30	31.45	-11	125	-8.79%
2019/07/24	5	31.20	0	0.00	31.10	5	119	4.17%
2019/07/23	3	30.70	3	30.65	31.05	0	121	0.00%
2019/07/22	0	0.00	0.4	30.15	30.30	-0.4	117	-0.37%
2019/07/18	0	29.25	0	0.00	29.40	0	115	0.00%
2019/07/17	35	29.95	4	29.20	29.75	31	115	26.84%
2019/07/16	15	29.59	1	29.55	29.70	14	117	11.92%
2019/07/15	26	28.77	0	0.00	28.90	26	120	21.58%
2019/07/12	15	28.07	0	0.00	28.20	15	124	12.04%
2019/07/11	14	28.12	0	0.00	28.25	14	155	8.98%
2019/06/03	1	28.15	1	28.30	28.10	0	179	0.00%
2019/05/21	0	0.00	0.1	27.65	27.65	-0.1	179	-0.05%
2019/05/13	0	0.00	0.1	28.60	28.75	-0.1	169	-0.04%
2019/05/10	0	0.00	1	29.30	29.15	-1	169	-0.59%
2019/05/03	2	30.00	2	30.40	29.90	0	159	0.00%
2019/04/22	0	0.00	15	30.36	30.35	-15	142	-10.51%
2019/04/18	0	0.00	11	29.14	29.00	-11	132	-8.33%
2019/04/17	32	32.09	11	32.03	30.05	21	128	16.38%
2019/04/16	0	0.00	0.3	30.40	30.40	-0.3	91	-0.33%
2019/04/11	5	27.40	0	0.00	27.35	5	79	6.28%
2019/04/01	0	0.00	1	27.45	27.30	-1	72	-1.38%
2019/03/18	0	27.55	0	0.00	27.65	0	71	0.00%
2019/02/25	2	27.85	0	0.00	27.95	2	73	2.73%
2019/02/21	0	27.95	5	28.02	28.00	-5	74	-6.72%
2019/02/18	2	28.05	0	0.00	27.95	2	77	2.58%
2019/02/14	2	27.60	0	0.00	27.55	2	77	2.59%
2019/01/16	5	27.60	0	0.00	27.20	5	110	4.51%
2019/01/14	0	0.00	15	26.90	27.30	-15	112	-13.38%
2019/01/10	0	0.00	0.1	27.45	27.50	-0.1	120	-0.04%
2018/12/25	0	0.00	0	27.15	27.15	0	142	0.00%
2018/12/04	0	0.00	1.3	28.07	28.05	-1.3	192	-0.69%
2018/12/03	1	28.20	1	27.60	28.15	0	191	0.00%
2018/11/30	1	27.30	14	27.34	27.30	-13	188	-6.90%
2018/11/29	0	0.00	3	27.08	27.20	-3	187	-1.60%
2018/11/19	0.2	26.30	0	0.00	26.45	0.2	185	0.12%
2018/11/09	13	27.21	0	0.00	27.25	13	181	7.15%
2018/11/07	1	25.40	1	25.60	25.70	0	173	0.00%
2018/10/22	0	25.65	0	0.00	25.75	0	187	0.00%
2018/10/12	2	25.80	0	0.00	25.60	2	175	1.14%
2018/10/11	0	0.00	8	25.55	26.30	-8	173	-4.60%
2018/09/25	2	27.45	10	29.00	29.20	-8	151	-5.29%
2018/08/15	0	0.00	0.2	27.50	27.50	-0.2	175	-0.09%
2018/08/13	0	0.00	1	27.80	27.80	-1	181	-0.55%
2018/08/06	0	0.00	1	28.90	28.80	-1	194	-0.52%
2018/08/03	1	29.30	0	0.00	29.30	1	203	0.49%
2018/08/02	0	0.00	5	29.53	29.00	-5	201	-2.48%
2018/08/01	0	0.00	2	29.83	29.85	-2	199	-1.00%
2018/07/31	2	30.25	4	30.26	29.65	-2	199	-1.00%
2018/07/30	5	31.23	4	31.29	30.50	1	198	0.50%
2018/07/27	13	31.09	12	31.10	31.60	1	192	0.52%
2018/07/13	0	0.00	2	29.00	29.15	-2	200	-1.00%
2018/07/11	2	29.35	0	0.00	29.05	2	201	0.99%
2018/07/06	0	0.00	3	28.60	29.00	-3	201	-1.49%
2018/07/04	0	0.00	0.1	28.80	28.85	-0.1	211	-0.07%
2018/06/28	3	28.80	0	0.00	29.10	3	215	1.39%
2018/06/14	0	0.00	1	28.65	28.80	-1	222	-0.45%
2018/06/13	0	0.00	5	28.55	28.85	-5	237	-2.10%
2018/06/06	0	0.00	3	28.90	29.00	-3	241	-1.24%
2018/06/05	0	0.00	1	28.55	28.45	-1	242	-0.41%
2018/06/04	0	0.00	3	28.15	28.35	-3	247	-1.21%
2018/05/29	1	28.30	0	0.00	28.30	1	250	0.40%
2018/05/25	6	28.88	1	29.20	29.00	5	248	2.01%
2018/05/16	0	0.00	3	25.60	25.70	-3	235	-1.28%
2018/05/14	6	25.80	16	25.97	25.80	-10	242	-4.12%
2018/05/11	1	24.90	7	24.91	26.05	-6	237	-2.53%
2018/05/10	0	0.00	2	24.30	24.30	-2	228	-0.88%
2018/05/08	2	24.10	0	0.00	24.20	2	230	0.87%
2018/05/07	4	24.15	0	0.00	24.30	4	230	1.73%
2018/05/04	6	24.27	0	0.00	24.40	6	229	2.61%
2018/05/03	7	24.35	0	24.50	24.65	7	228	3.07%
2018/05/02	2	24.60	0	0.00	24.50	2	230	0.87%
2018/04/30	0	0.00	2	24.80	24.80	-2	235	-0.85%
2018/04/27	4	24.18	11	24.20	24.80	-7	232	-3.01%
2018/04/26	7.3	23.72	0	0.00	23.75	7.3	232	3.12%
2018/04/25	2	25.00	0	0.00	24.80	2	234	0.85%
2018/04/24	0	0.00	8	25.50	25.45	-8	249	-3.21%
2018/04/23	0	0.00	2	25.70	25.45	-2	254	-0.79%
2018/04/20	5	25.18	1	25.60	25.50	4	255	1.57%
2018/04/19	2	25.50	0	0.00	25.50	2	253	0.79%
2018/04/17	4	25.78	0	0.00	25.85	4	253	1.58%
2018/04/13	0	0.00	4	26.83	26.85	-4	256	-1.56%
2018/04/12	8	26.35	12	26.62	26.55	-4	259	-1.54%
2018/04/11	0	27.00	0.3	27.00	27.20	-0.3	257	-0.10%
2018/04/10	15.5	26.36	0	0.00	26.70	15.5	257	6.02%
2018/04/09	0.2	27.45	0	0.00	27.50	0.2	246	0.10%
2018/04/03	0	28.50	0	0.00	28.55	0	241	0.00%
2018/04/02	0	28.95	0	0.00	29.00	0	240	0.00%
2018/03/29	0	0.00	0.1	29.20	29.25	-0.1	245	-0.03%
2018/03/28	1	28.90	0	0.00	29.20	1	245	0.41%
2018/03/27	0	0.00	1	29.70	29.20	-1	245	-0.41%
2018/03/26	0	0.00	1	29.40	29.40	-1	243	-0.41%
2018/03/23	2	29.40	2	29.40	29.25	0	243	0.00%
2018/03/22	1	29.70	0	0.00	29.90	1	245	0.41%
2018/03/21	1	30.00	0	0.00	30.40	1	242	0.41%
2018/03/20	4	28.59	31	29.08	29.90	-27	245	-10.99%
2018/03/19	8	30.23	0.1	29.00	29.05	7.9	242	3.28%
2018/03/16	0	0.00	2	31.95	31.95	-2	223	-0.89%
2018/03/15	0	31.85	0.1	31.85	31.90	-0.1	222	-0.04%
2018/03/14	3	31.50	0	0.00	31.55	3	219	1.37%
2018/03/13	0	0.00	0.1	31.40	31.50	-0.1	218	-0.05%
2018/03/09	0	0.00	1	30.95	31.45	-1	217	-0.46%
2018/03/08	0	0.00	0.2	31.25	31.35	-0.2	229	-0.07%
2018/03/07	0	0.00	1.6	30.19	30.30	-1.6	231	-0.69%
2018/03/06	0	0.00	0.2	29.80	29.90	-0.2	231	-0.08%
2018/03/05	1	29.85	0	0.00	29.75	1	232	0.43%
2018/03/02	0	29.65	0	29.65	29.70	0	235	0.00%
2018/02/26	5	30.00	5	30.30	29.55	0	236	0.00%
2018/02/23	0	29.50	0	0.00	29.45	0	235	0.00%
2018/02/22	0	29.35	6	30.00	29.35	-6	238	-2.51%
2018/02/21	0	29.80	0	0.00	29.95	0	240	0.00%
2018/02/07	0	0.00	3.2	30.06	29.65	-3.2	242	-1.32%
2018/02/06	0	28.70	5	29.36	28.75	-5	254	-1.96%
2018/02/05	0	0.00	5	30.50	30.80	-5	253	-1.97%
2018/02/02	2	31.30	5	31.35	31.25	-3	256	-1.17%
2018/02/01	5	31.35	15	31.53	31.30	-10	263	-3.79%
2018/01/31	0	0.00	5.7	31.43	31.25	-5.7	264	-2.15%
2018/01/30	0	0.00	5	32.15	31.90	-5	265	-1.88%
2018/01/26	0	32.00	2	32.10	32.05	-2	279	-0.72%
2018/01/25	0	0.00	7	32.65	32.20	-7	284	-2.46%
2018/01/24	7	31.80	2	32.95	33.00	5	289	1.73%
2018/01/22	0	0.00	22	32.58	32.30	-22	309	-7.11%
2018/01/19	0	0.00	4	32.24	32.30	-4	315	-1.27%
2018/01/18	8	32.35	16	33.28	32.40	-8	321	-2.49%
2018/01/17	5	31.20	0	0.00	31.10	5	312	1.60%
2018/01/12	1	30.95	2	30.95	31.10	-1	328	-0.30%
2018/01/10	0	0.00	1	30.40	30.80	-1	345	-0.29%
2018/01/08	23	31.97	0	0.00	31.65	23	371	6.19%
2018/01/05	0.4	30.95	0	0.00	31.00	0.4	370	0.11%
2018/01/04	0	0.00	26	31.00	31.10	-26	378	-6.88%
2018/01/03	1	30.95	7	31.20	31.00	-6	382	-1.57%