華城 (1519)-臺銀-臺中券商分點個股進出

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
950
漲跌
▲86
漲幅
+9.95%
成交量
10,753張
產業
上市電機機械類股
610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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/17	14.4	902.19	16.6	921.68	950.00	-2.2	9,597	-0.02%
2024/04/16	16.7	872.90	27	876.97	864.00	-10.3	9,707	-0.11%
2024/04/15	28.5	932.07	8.9	881.46	876.00	19.6	9,834	0.20%
2024/04/12	6	925.52	32.5	929.63	946.00	-26.5	9,802	-0.27%
2024/04/11	23.7	884.30	24	894.76	860.00	-0.3	9,877	0.00%
2024/04/10	23.1	860.95	12.2	872.47	857.00	11	10,154	0.11%
2024/04/09	5	839.21	16.1	847.29	853.00	-11.1	10,284	-0.11%
2024/04/08	19.7	815.07	6.1	846.56	776.00	13.6	10,564	0.13%
2024/04/03	0	0.00	0.4	805.66	816.00	-0.4	11,029	0.00%
2024/04/02	0	0.00	0.2	782.00	792.00	-0.2	11,324	0.00%
2024/03/29	0	0.00	1.4	681.00	683.00	-1.4	11,702	-0.01%
2024/03/28	0	0.00	3	690.00	670.00	-3	11,892	-0.03%
2024/03/26	0	0.00	3	822.33	788.00	-3	12,056	-0.02%
2024/03/25	0	0.00	0.1	781.36	785.00	-0.1	12,171	0.00%
2024/03/22	0	0.00	5.1	706.52	714.00	-5.1	12,314	-0.04%
2024/03/21	0	0.00	0.5	696.89	700.00	-0.5	12,475	0.00%
2024/03/20	0	0.00	3	672.99	676.00	-3	12,743	-0.02%
2024/03/19	0	0.00	0	660.00	660.00	0	12,960	0.00%
2024/03/18	24.5	673.16	28.5	682.18	694.00	-4	13,261	-0.03%
2024/03/15	68.9	664.02	31	666.06	665.00	37.9	13,324	0.28%
2024/03/14	39.3	598.56	38.5	614.77	634.00	0.7	13,287	0.01%
2024/03/13	6.2	560.84	13.7	565.37	577.00	-7.5	13,228	-0.06%
2024/03/12	10.5	536.24	12.1	537.60	525.00	-1.6	13,474	-0.01%
2024/03/11	2.2	504.50	0	0.00	514.00	2.2	13,750	0.02%
2024/03/08	2.3	505.99	1	502.51	502.00	1.3	14,309	0.01%
2024/03/07	1.4	542.88	7	561.57	541.00	-5.6	14,648	-0.04%
2024/03/06	1.2	554.98	0.1	551.20	555.00	1.2	14,931	0.01%
2024/03/05	1	544.99	9.1	547.64	549.00	-8.1	15,117	-0.05%
2024/03/04	3.2	526.60	0	0.00	528.00	3.2	15,173	0.02%
2024/03/01	1.1	534.94	0	0.00	538.00	1.1	15,309	0.01%
2024/02/29	4.2	529.01	0.1	525.00	538.00	4.1	15,599	0.03%
2024/02/27	4.3	536.57	1	538.00	528.00	3.3	15,849	0.02%
2024/02/26	6.3	542.25	6.2	560.83	538.00	0.1	15,920	0.00%
2024/02/23	34.1	538.03	36.2	547.45	560.00	-2.2	15,963	-0.01%
2024/02/22	12.1	515.78	11.1	518.05	517.00	0.9	15,798	0.01%
2024/02/21	18.1	514.63	24.1	514.90	507.00	-6	15,728	-0.04%
2024/02/20	17.1	501.30	48.3	495.38	502.00	-31.2	15,754	-0.20%
2024/02/19	45.3	516.73	40.1	510.85	502.00	5.1	15,843	0.03%
2024/02/16	29.3	499.61	26.2	507.39	503.00	3.2	15,945	0.02%
2024/02/15	17.2	506.18	36.2	505.36	496.00	-19	15,911	-0.12%
2024/02/05	31.1	494.92	17.1	497.10	492.00	14	15,905	0.09%
2024/02/02	33.4	500.84	34.7	498.03	488.50	-1.3	15,787	-0.01%
2024/02/01	23.3	458.53	27	466.11	488.00	-3.7	15,625	-0.02%
2024/01/31	33.2	434.20	36.2	435.95	444.00	-2.9	15,346	-0.02%
2024/01/30	38.2	408.53	61.2	412.30	420.00	-23	15,277	-0.15%
2024/01/29	21	390.33	31.4	391.40	395.50	-10.4	15,176	-0.07%
2024/01/26	21.1	378.52	19.6	379.76	380.50	1.5	15,110	0.01%
2024/01/25	26.1	385.37	15.1	386.77	380.50	11.1	15,092	0.07%
2024/01/24	25.1	389.61	22.1	391.03	392.00	3	15,113	0.02%
2024/01/23	39	385.82	39.2	385.83	385.00	-0.1	15,081	0.00%
2024/01/22	10.1	360.96	14.3	365.51	371.00	-4.1	14,889	-0.03%
2024/01/19	13.3	358.81	10	357.10	354.50	3.3	14,857	0.02%
2024/01/18	29	367.57	26	365.98	360.00	3	14,806	0.02%
2024/01/17	19.2	368.09	19	370.21	367.00	0.2	14,731	0.00%
2024/01/16	26	371.98	26.1	372.52	371.00	-0.1	14,678	0.00%
2024/01/15	55.3	383.99	55.2	384.26	376.50	0.1	14,597	0.00%
2024/01/12	36.1	364.76	57.6	367.03	370.00	-21.4	14,128	-0.15%
2024/01/11	47.6	359.81	27.3	356.76	352.50	20.3	13,859	0.15%
2024/01/10	31.1	359.58	32.7	361.08	367.00	-1.6	13,575	-0.01%
2024/01/09	24	347.88	31.9	350.08	362.00	-7.9	13,419	-0.06%
2024/01/08	12.2	340.98	13.5	340.98	343.50	-1.3	13,166	-0.01%
2024/01/05	12	332.46	22.1	331.82	334.00	-10.1	13,086	-0.08%
2024/01/04	35.6	336.55	30	338.79	331.50	5.6	13,130	0.04%
2024/01/03	20.3	341.52	21.1	342.26	339.50	-0.9	12,941	-0.01%
2024/01/02	26.7	340.56	26	339.26	342.00	0.7	12,972	0.01%
2023/12/29	27.2	335.50	16	334.31	327.00	11.2	12,959	0.09%
2023/12/28	12	339.16	34.3	340.33	348.00	-22.3	12,540	-0.18%
2023/12/27	15.1	319.24	25.2	316.95	316.50	-10.1	12,407	-0.08%
2023/12/26	36.5	325.52	12	321.08	315.00	24.5	12,443	0.20%
2023/12/25	14	335.18	13.2	334.14	333.50	0.8	12,426	0.01%
2023/12/22	10.1	320.74	10	321.15	321.00	0.1	12,567	0.00%
2023/12/21	4.1	321.76	4	324.63	318.50	0.1	12,690	0.00%
2023/12/20	8.3	331.89	7	332.07	329.00	1.3	12,710	0.01%
2023/12/19	9.1	332.54	9	332.00	332.50	0.1	12,698	0.00%
2023/12/18	16.2	346.18	17.1	343.08	340.00	-0.9	12,706	-0.01%
2023/12/15	23.5	360.72	15	363.47	347.50	8.5	12,695	0.07%
2023/12/14	18.2	356.09	18.1	353.40	355.00	0.1	12,522	0.00%
2023/12/13	30.2	364.36	32	363.50	355.50	-1.8	12,405	-0.01%
2023/12/12	27.2	348.59	30	353.50	356.00	-2.8	12,247	-0.02%
2023/12/11	14.2	346.33	13.2	341.58	339.00	1.1	12,126	0.01%
2023/12/08	45.2	367.16	32.1	362.61	367.00	13.2	11,943	0.11%
2023/12/07	31.1	363.22	30.2	363.18	360.50	0.9	11,751	0.01%
2023/12/06	35.2	345.16	36.1	342.49	345.00	-0.9	11,318	-0.01%
2023/12/05	41	318.50	50.5	322.05	340.00	-9.5	10,842	-0.09%
2023/12/04	17	294.91	23.1	301.71	309.50	-6.1	10,334	-0.06%
2023/12/01	21.1	286.11	22.2	287.44	285.00	-1.1	10,050	-0.01%
2023/11/30	6.1	278.48	14.3	280.72	280.00	-8.2	9,890	-0.08%
2023/11/29	1	271.51	2	274.49	274.50	-1	9,933	-0.01%
2023/11/28	9.1	270.62	11	274.54	275.50	-1.9	10,156	-0.02%
2023/11/27	17.1	276.09	27	270.50	266.50	-9.9	10,131	-0.10%
2023/11/24	24.1	264.78	15.8	268.32	275.00	8.4	9,994	0.08%
2023/11/23	1.4	253.80	3	253.33	252.50	-1.6	9,949	-0.02%
2023/11/22	17.5	262.58	9	258.61	256.00	8.5	10,050	0.08%
2023/11/21	3.3	266.39	3	267.99	262.00	0.2	10,180	0.00%
2023/11/20	6.4	268.09	6.7	264.78	263.50	-0.3	10,417	0.00%
2023/11/17	15.1	277.48	6.5	281.15	273.00	8.6	10,720	0.08%
2023/11/16	14.2	276.05	19.6	274.45	280.00	-5.4	10,852	-0.05%
2023/11/15	18.4	277.28	11.6	273.36	275.50	6.7	10,892	0.06%
2023/11/14	11.5	254.78	27.9	255.82	258.50	-16.4	10,845	-0.15%
2023/11/13	9	246.07	14	243.89	247.50	-5	10,839	-0.05%
2023/11/10	10.7	235.31	13.1	236.05	237.50	-2.4	10,923	-0.02%
2023/11/09	16.2	238.71	11	237.23	234.50	5.2	10,959	0.05%
2023/11/08	25	242.12	12.4	243.20	242.00	12.7	10,935	0.12%
2023/11/07	20.5	245.87	29.2	248.28	242.00	-8.7	10,964	-0.08%
2023/11/06	12.9	238.31	16	238.78	241.00	-3.1	10,911	-0.03%
2023/11/03	19.3	227.64	14	230.04	225.00	5.3	10,967	0.05%
2023/11/02	5.2	224.56	5	225.80	224.50	0.2	10,967	0.00%
2023/11/01	7.6	219.39	17	219.50	224.00	-9.4	10,955	-0.09%
2023/10/31	10.1	232.58	7.1	230.85	224.00	3	10,889	0.03%
2023/10/30	7.3	248.05	17	247.73	244.00	-9.7	10,858	-0.09%
2023/10/27	4.5	257.59	4	255.87	251.00	0.5	11,053	0.00%
2023/10/26	9.2	262.36	8	260.88	262.00	1.2	10,964	0.01%
2023/10/25	25.4	267.39	6	266.42	260.50	19.4	10,877	0.18%
2023/10/24	20.2	267.70	7	269.72	264.50	13.2	10,767	0.12%
2023/10/23	16.3	276.39	24	276.19	276.00	-7.8	10,637	-0.07%
2023/10/20	5.1	261.60	5	262.80	263.00	0.1	10,519	0.00%
2023/10/19	16.4	269.28	3.1	264.79	260.50	13.3	10,436	0.13%
2023/10/18	2.1	277.85	16.9	275.48	270.00	-14.9	10,358	-0.14%
2023/10/17	16.7	289.05	9.1	285.67	282.00	7.6	10,301	0.07%
2023/10/16	8.2	283.47	9	286.00	286.50	-0.8	10,209	-0.01%
2023/10/13	4.2	281.23	7	281.57	279.00	-2.8	10,184	-0.03%
2023/10/12	25.1	288.53	14.1	286.20	282.00	11	10,510	0.10%
2023/10/11	11.1	300.17	11.2	299.53	291.50	-0.1	10,446	0.00%
2023/10/06	19.1	295.58	25	298.12	300.50	-5.9	10,317	-0.06%
2023/10/05	35.9	284.42	41	284.23	287.00	-5.1	10,182	-0.05%
2023/10/04	11.6	267.46	12.1	268.05	271.50	-0.5	9,949	-0.01%
2023/10/03	18.2	264.22	21.3	262.76	264.50	-3.1	9,877	-0.03%
2023/10/02	12.2	268.68	7	265.93	261.00	5.2	9,718	0.05%
2023/09/28	22	261.73	21.1	263.22	271.00	0.9	9,563	0.01%
2023/09/27	44.1	260.39	54.1	262.04	265.00	-10	9,350	-0.11%
2023/09/26	41.1	250.12	41	251.16	251.50	0.1	9,032	0.00%
2023/09/25	8	236.18	9	234.78	237.00	-1	8,848	-0.01%
2023/09/22	3.2	244.80	5	241.10	236.00	-1.8	8,783	-0.02%
2023/09/21	6.5	246.50	5	245.60	244.50	1.5	8,758	0.02%
2023/09/20	12.4	245.52	14.5	245.00	248.00	-2.1	8,738	-0.02%
2023/09/19	4.1	245.17	3	241.49	237.50	1	8,858	0.01%
2023/09/18	4.1	253.29	6.1	250.35	246.50	-2	8,894	-0.02%
2023/09/15	4.2	259.42	6	259.00	257.50	-1.8	8,950	-0.02%
2023/09/14	7.6	259.38	7	261.50	258.00	0.6	9,015	0.01%
2023/09/13	7	274.64	4	274.62	266.00	3	9,182	0.03%
2023/09/12	4.1	276.71	4	276.88	283.00	0.1	9,729	0.00%
2023/09/11	4.1	289.26	5	280.20	277.50	-1	9,959	-0.01%
2023/09/08	5	295.30	3.1	295.93	293.00	1.9	10,021	0.02%
2023/09/07	0	291.00	0	290.67	290.50	0	10,082	0.00%
2023/09/06	2	292.50	5.1	291.80	290.00	-3.1	10,299	-0.03%
2023/09/05	2.3	289.42	0	288.00	289.00	2.2	10,371	0.02%
2023/09/04	25	301.27	9.1	302.09	300.00	15.9	10,417	0.15%
2023/09/01	20.3	308.51	31	308.16	292.50	-10.7	10,454	-0.10%
2023/08/31	11	294.90	14.1	296.45	299.50	-3	10,427	-0.03%
2023/08/30	28	291.54	13.1	292.00	293.00	14.9	11,197	0.13%
2023/08/29	11.1	283.16	12.3	284.66	289.00	-1.2	11,426	-0.01%
2023/08/28	6.3	277.89	4	277.62	275.00	2.3	11,457	0.02%
2023/08/25	14	286.46	11.1	285.49	286.50	3	11,690	0.03%
2023/08/24	27.1	289.31	27.8	291.46	280.50	-0.8	11,751	-0.01%
2023/08/23	33.9	280.42	28.3	277.12	276.50	5.7	11,892	0.05%
2023/08/22	27.1	265.10	27.1	266.26	276.50	0	11,782	0.00%
2023/08/21	10	241.80	29.1	244.21	251.50	-19.1	11,843	-0.16%
2023/08/18	35.1	233.47	18.7	231.66	229.00	16.4	11,991	0.14%
2023/08/17	15	229.05	15.2	233.66	236.00	-0.1	12,409	0.00%
2023/08/16	8.1	214.46	8.4	216.82	220.50	-0.3	12,760	0.00%
2023/08/15	3	203.17	17	203.09	211.50	-14	13,520	-0.10%
2023/08/14	1	194.97	1	192.50	192.50	0	13,995	0.00%
2023/08/11	6.1	212.61	5.1	210.42	211.50	1	14,177	0.01%
2023/08/10	9.2	218.19	11	216.91	208.50	-1.8	14,810	-0.01%
2023/08/09	8.3	220.92	7.4	222.92	224.00	0.9	15,071	0.01%
2023/08/08	1	208.01	2.1	208.83	215.00	-1.1	15,351	-0.01%
2023/08/07	2	208.51	2	213.75	210.00	0	15,491	0.00%
2023/08/04	2.7	214.64	0.1	201.50	213.00	2.6	15,662	0.02%
2023/08/02	11.1	212.95	4	210.58	204.50	7	16,601	0.04%
2023/08/01	13	225.24	9.1	225.61	215.50	3.9	16,927	0.02%
2023/07/31	0	0.00	0.1	239.00	239.00	-0.1	16,830	0.00%
2023/07/28	0.2	228.25	2	229.00	229.00	-1.8	17,038	-0.01%
2023/07/27	0	0.00	1	225.00	225.00	-1	17,452	-0.01%
2023/07/26	0	0.00	20	212.55	212.00	-20	17,983	-0.11%
2023/07/25	0	0.00	4	203.00	206.00	-4	18,129	-0.02%
2023/07/24	0.3	205.00	3	210.00	202.50	-2.8	18,317	-0.02%
2023/07/20	0	0.00	10	200.00	207.00	-10	18,924	-0.05%
2023/07/19	0	0.00	10	199.65	194.50	-10	19,270	-0.05%
2023/07/18	0	0.00	11.2	210.69	205.00	-11.2	19,478	-0.06%
2023/07/17	27.1	213.16	24.1	215.12	217.50	2.9	19,696	0.01%
2023/07/14	10	196.30	13.2	198.87	200.00	-3.2	19,571	-0.02%
2023/07/13	5	181.50	5.1	180.71	182.00	-0.1	19,921	0.00%
2023/07/12	5.1	176.52	12.1	175.53	179.50	-7	20,297	-0.03%
2023/07/11	12	165.42	12.1	165.62	166.00	-0.1	20,490	0.00%
2023/07/10	4	156.13	20.1	156.13	160.50	-16.1	21,069	-0.08%
2023/07/07	1	148.53	0.1	149.00	149.50	0.9	21,127	0.00%
2023/07/06	3	149.50	1.1	148.07	149.50	2	21,463	0.01%
2023/07/05	4.2	146.83	0	0.00	146.00	4.2	21,794	0.02%
2023/07/04	2	150.50	0	0.00	149.00	2	22,408	0.01%
2023/07/03	4.6	146.68	10.1	148.17	149.00	-5.5	22,625	-0.02%
2023/06/30	18.2	147.73	4	147.00	147.50	14.2	22,645	0.06%
2023/06/29	2	151.25	5	152.00	153.50	-3	22,638	-0.01%
2023/06/28	9.6	155.16	6.6	153.03	150.50	3	22,599	0.01%
2023/06/27	27.3	161.77	24.1	157.83	154.00	3.1	22,552	0.01%
2023/06/26	11.1	164.09	11.1	164.64	162.50	0	22,389	0.00%
2023/06/21	6	162.58	6.1	163.67	163.50	-0.1	22,342	0.00%
2023/06/20	13.2	162.29	17	162.62	162.00	-3.9	22,277	-0.02%
2023/06/19	29.2	164.41	21.1	162.42	161.00	8.1	22,196	0.04%
2023/06/16	77.1	165.11	68.3	165.44	165.50	8.9	22,158	0.04%
2023/06/15	47.1	155.32	103.9	154.20	157.00	-56.8	21,752	-0.26%	大賣/
2023/06/14	6.3	147.77	2.1	146.64	146.00	4.1	21,479	0.02%
2023/06/13	24.3	147.55	12	146.67	146.50	12.2	21,487	0.06%
2023/06/12	16.2	144.77	23.6	147.53	147.50	-7.4	21,458	-0.03%
2023/06/09	36	152.95	17	152.41	153.50	19	21,336	0.09%
2023/06/08	7.6	154.04	7.5	151.93	151.50	0.1	21,375	0.00%
2023/06/07	32.7	153.85	20.5	153.67	155.00	12.2	21,519	0.06%
2023/06/06	17.1	152.79	15	154.13	153.00	2.1	21,748	0.01%
2023/06/05	42.4	162.45	39.1	162.64	156.00	3.3	22,003	0.01%
2023/06/02	27.1	151.85	45	154.03	158.00	-17.9	21,575	-0.08%
2023/06/01	26.3	145.50	28.1	144.75	144.00	-1.7	21,395	-0.01%
2023/05/31	68.1	142.34	64.1	142.73	145.00	3.9	21,260	0.02%
2023/05/30	23.1	139.13	30	141.03	141.00	-6.9	20,917	-0.03%
2023/05/29	24	142.19	25.8	141.88	141.00	-1.8	20,759	-0.01%
2023/05/26	25.6	137.74	51.1	138.79	135.50	-25.5	20,465	-0.12%
2023/05/25	30.1	141.60	37.2	140.20	141.00	-7.1	20,375	-0.03%
2023/05/24	68.4	137.34	37.4	136.25	139.00	30.9	20,944	0.15%
2023/05/23	59.1	133.27	63.5	131.44	137.00	-4.3	21,081	-0.02%
2023/05/22	61.4	128.45	61.2	128.20	128.50	0.2	20,821	0.00%
2023/05/19	34.2	122.26	31.1	122.94	123.50	3	20,484	0.01%
2023/05/18	31	113.35	53.3	115.62	117.50	-22.3	19,659	-0.11%
2023/05/17	21.4	108.45	14	108.54	107.00	7.4	19,385	0.04%
2023/05/16	123	107.37	115	105.35	109.50	8	19,125	0.04%	大買/大賣/
2023/05/15	77	105.93	84.5	106.68	105.00	-7.4	18,444	-0.04%
2023/05/12	23.6	98.27	26	97.40	101.50	-2.4	18,028	-0.01%
2023/05/11	23.6	98.27	26	97.40	95.40	-2.4	17,657	-0.01%
2023/05/10	28.3	99.98	17.3	99.62	98.90	11.1	17,423	0.06%
2023/05/09	110.5	108.25	114.3	107.57	103.00	-3.9	17,153	-0.02%	大買/大賣/
2023/05/08	22.3	105.72	38.4	106.68	109.00	-16.1	16,130	-0.10%
2023/05/05	16	97.95	26	99.12	99.10	-10	15,714	-0.06%
2023/05/04	24.1	98.24	26.1	98.72	99.30	-2	15,651	-0.01%
2023/05/03	42.1	98.52	27.4	98.99	97.40	14.7	15,618	0.09%
2023/05/02	73.5	99.80	49.3	100.53	103.50	24.1	15,474	0.16%
2023/04/28	7.4	94.47	11	94.78	94.90	-3.6	15,106	-0.02%
2023/04/27	5	91.82	3.5	92.09	92.60	1.5	15,100	0.01%
2023/04/26	10.5	92.98	10.1	92.73	92.30	0.4	14,970	0.00%
2023/04/25	26.1	96.36	30	94.93	93.70	-3.9	14,800	-0.03%
2023/04/24	19.5	98.77	25.1	97.84	98.80	-5.6	14,460	-0.04%
2023/04/21	20.8	95.98	17	96.46	95.40	3.8	14,258	0.03%
2023/04/20	13	98.64	20.6	98.76	97.10	-7.6	14,161	-0.05%
2023/04/19	28.5	99.14	24.1	99.54	99.00	4.4	14,099	0.03%
2023/04/18	38.1	100.36	40.5	99.70	97.90	-2.4	14,320	-0.02%
2023/04/17	70.9	97.82	65.2	98.05	97.10	5.6	14,921	0.04%
2023/04/14	27.3	97.11	31.2	96.73	94.70	-3.9	15,018	-0.03%
2023/04/13	95	98.41	121.3	97.95	95.00	-26.2	15,106	-0.17%	大賣/
2023/04/12	44	95.68	40.1	96.70	96.80	3.9	14,531	0.03%
2023/04/11	65.1	85.20	47	85.42	88.00	18.1	14,422	0.13%
2023/04/10	72.4	81.61	54	81.57	80.00	18.4	14,136	0.13%
2023/04/07	74.1	77.15	66.1	78.51	78.90	8	13,888	0.06%
2023/04/06	20	72.87	53	72.77	73.40	-33	13,320	-0.25%
2023/03/31	5.1	69.42	2	69.50	69.30	3.1	13,138	0.02%
2023/03/30	2.1	69.87	5	70.20	70.10	-2.9	13,147	-0.02%
2023/03/29	8	69.10	4	69.30	69.50	4	13,175	0.03%
2023/03/28	2.1	68.29	2	67.95	69.00	0.1	13,250	0.00%
2023/03/27	13.1	70.77	5	71.02	69.20	8.1	13,199	0.06%
2023/03/24	5	71.30	6	70.95	71.60	-1	13,146	-0.01%
2023/03/23	7	70.73	18	70.98	71.10	-11	13,169	-0.08%
2023/03/22	19	71.42	13	71.76	70.30	6	13,179	0.05%
2023/03/21	51	71.97	46.3	72.08	71.20	4.8	13,105	0.04%
2023/03/20	14	69.46	18	69.89	72.00	-4	12,850	-0.03%
2023/03/17	10	66.60	3	66.10	66.70	7	12,670	0.06%
2023/03/16	29	67.27	21.2	66.81	66.20	7.8	12,877	0.06%
2023/03/15	4	67.70	13	68.35	67.40	-9	13,338	-0.07%
2023/03/14	14	67.66	4	66.80	66.80	10	13,476	0.07%
2023/03/13	16.1	67.47	11	67.55	67.00	5	13,395	0.04%
2023/03/10	31.2	70.43	21	72.59	70.00	10.2	13,319	0.08%
2023/03/09	44.1	73.80	58	73.68	75.50	-14	13,009	-0.11%
2023/03/08	89	71.83	97	71.86	72.70	-8	12,513	-0.06%
2023/03/07	41	68.90	34.4	69.20	68.90	6.7	12,001	0.06%
2023/03/06	16	65.95	9.8	65.57	65.60	6.2	11,557	0.05%
2023/03/03	32	63.66	41	63.18	63.00	-9	11,394	-0.08%
2023/03/02	0	0.00	2	64.10	63.00	-2	11,292	-0.02%
2023/03/01	12	62.61	18	63.08	63.50	-6	11,251	-0.05%
2023/02/24	18.2	64.24	14	64.34	63.00	4.2	11,218	0.04%
2023/02/23	25.1	63.88	7	64.29	64.30	18.1	11,108	0.16%
2023/02/22	63.1	65.22	61.1	65.10	64.80	2	10,890	0.02%
2023/02/21	26	62.14	47.8	62.70	64.50	-21.8	9,936	-0.22%
2023/02/20	70.1	58.92	49	59.27	58.70	21.1	9,340	0.23%
2023/02/17	20	57.02	18	57.13	57.80	2	8,918	0.02%
2023/02/16	25	56.81	68	55.90	56.00	-43	8,693	-0.49%
2023/02/15	31	56.07	47	56.37	55.50	-16	8,537	-0.19%
2023/02/14	4	53.25	7	52.63	53.50	-3	8,236	-0.04%
2023/02/13	12	52.68	7	52.57	53.10	5	8,187	0.06%
2023/02/10	33	55.32	6	55.52	54.50	27	8,088	0.33%
2023/02/09	20	55.74	28	55.76	55.50	-8	8,006	-0.10%
2023/02/08	9	54.98	1	55.20	54.70	8	7,887	0.10%
2023/02/07	8	55.03	6	55.20	55.10	2	7,838	0.03%
2023/02/06	7	54.70	2	54.40	54.90	5	7,803	0.06%
2023/02/03	7	54.37	9	54.32	54.50	-2	7,776	-0.03%
2023/02/02	29	56.16	47	56.03	56.00	-18	7,691	-0.23%
2023/02/01	19	56.48	26	56.58	56.40	-7	7,549	-0.09%
2023/01/31	59	55.93	21	56.14	56.50	38	7,360	0.52%
2023/01/30	30	53.86	4	54.08	54.40	26	7,096	0.37%
2023/01/17	5	52.16	27	52.36	52.30	-22	6,920	-0.32%
2023/01/16	7	50.52	6	49.63	50.70	1	6,779	0.01%
2023/01/13	18	50.77	1	51.10	50.20	17	6,744	0.25%
2023/01/12	3	51.93	8	51.53	51.00	-5	6,740	-0.07%
2023/01/11	10	52.45	4	52.38	52.20	6	6,691	0.09%
2023/01/10	2	52.05	6.1	52.23	52.40	-4.1	6,550	-0.06%
2023/01/09	38	52.31	19.1	52.45	52.40	18.9	6,462	0.29%
2023/01/06	28	52.75	33	53.35	52.10	-5	6,331	-0.08%
2023/01/05	61	58.18	388	58.13	56.90	-327	5,863	-5.58%	大賣/鉅額交易
2023/01/04	33	54.54	50	55.96	57.60	-17	4,884	-0.35%
2023/01/03	18	50.93	24	50.35	52.40	-6	4,383	-0.14%
2022/12/30	25	48.53	21	48.63	48.30	4	3,991	0.10%
2022/12/29	2	48.90	2	48.40	49.30	0	3,947	0.00%
2022/12/28	1	49.60	0	0.00	48.75	1	4,010	0.02%
2022/12/27	42	49.26	2	49.43	49.10	40	4,007	1.00%
2022/12/26	2	48.35	6	49.13	49.50	-4	3,948	-0.10%
2022/12/23	5	48.45	30	48.58	48.90	-25	3,954	-0.63%
2022/12/22	35	48.11	10	48.00	47.90	25	4,034	0.62%
2022/12/21	1	47.60	4	48.44	48.05	-3	4,105	-0.07%
2022/12/20	7	48.53	6	48.44	47.35	1	4,102	0.02%
2022/12/19	2	48.00	2	47.80	47.80	0	4,080	0.00%
2022/12/16	2	49.15	8	49.30	49.20	-6	4,153	-0.14%
2022/12/15	1	49.10	2	49.68	48.90	-1	4,340	-0.02%
2022/12/14	3	49.60	2	49.43	49.25	1	4,679	0.02%
2022/12/13	1	48.64	9	48.53	48.45	-8	4,798	-0.17%
2022/12/12	4	48.38	5	48.67	48.35	-1	4,889	-0.02%
2022/12/09	0	0.00	0.1	48.70	48.80	-0.1	4,865	0.00%
2022/12/08	54	49.80	52	49.33	49.60	2	4,771	0.04%
2022/12/07	63	49.38	157.8	49.31	49.65	-94.8	4,481	-2.12%	大賣/
2022/12/06	5	47.44	31.6	48.04	48.70	-26.6	3,873	-0.69%
2022/12/05	8	43.49	12	44.33	44.30	-4	3,623	-0.11%
2022/12/02	4	43.60	13	43.70	42.70	-9	3,578	-0.25%
2022/12/01	5	42.40	3	41.85	41.80	2	3,472	0.06%
2022/11/29	0	0.00	3	41.63	41.40	-3	3,528	-0.09%
2022/11/28	3	41.48	50	41.21	41.35	-47	3,655	-1.29%
2022/11/25	6	41.26	1	42.00	40.70	5	3,661	0.14%
2022/11/24	1	40.10	5	40.45	40.70	-4	3,670	-0.11%
2022/11/23	6	40.02	26	40.00	39.95	-20	3,712	-0.54%
2022/11/22	14	41.00	11	41.02	41.20	3	3,684	0.08%
2022/11/21	15	39.97	14.2	40.55	40.50	0.8	3,607	0.02%
2022/11/18	0	0.00	2	38.45	38.20	-2	3,553	-0.06%
2022/11/17	5	38.64	0	0.00	38.70	5	3,577	0.14%
2022/11/16	2	37.80	0	0.00	37.55	2	3,573	0.06%
2022/11/15	9	37.96	6	38.12	38.40	3	3,578	0.08%
2022/11/14	7	37.61	0	0.00	38.10	7	3,590	0.19%
2022/11/11	3	37.70	1	37.25	36.90	2	3,643	0.05%
2022/11/10	21	38.12	1	37.55	37.75	20	3,711	0.54%
2022/11/09	1	38.60	1	38.90	39.05	0	3,727	0.00%
2022/11/08	1	38.60	0	0.00	38.60	1	3,726	0.03%
2022/11/07	4	38.86	0	0.00	39.00	4	3,723	0.11%
2022/11/03	0	0.00	2	38.85	38.60	-2	3,813	-0.05%
2022/10/28	3	36.72	0	0.00	36.20	3	3,790	0.08%
2022/10/27	5	37.95	6	37.89	38.05	-1	3,778	-0.03%
2022/10/26	10	37.20	12	37.68	37.50	-2	3,779	-0.05%
2022/10/25	10	38.43	10	38.42	38.45	0	3,769	0.00%
2022/10/24	10	38.60	10	38.70	38.45	0	3,772	0.00%
2022/10/21	6	37.82	0.2	37.80	38.00	5.8	3,779	0.15%
2022/10/20	2.1	39.91	3	39.00	39.00	-0.9	3,746	-0.02%
2022/10/19	5	41.30	5	40.51	40.65	0	3,718	0.00%
2022/10/18	12	41.03	13	41.14	41.00	-1	3,724	-0.03%
2022/10/17	42	40.86	3	41.23	41.50	39	3,704	1.05%
2022/10/14	2	43.30	27	43.16	42.90	-25	3,650	-0.68%
2022/10/13	22.1	41.99	0	0.00	41.70	22.1	3,584	0.62%
2022/10/12	11	42.28	29.1	42.86	43.45	-18.1	3,536	-0.51%
2022/10/11	4	42.03	2	42.08	42.40	2	3,429	0.06%
2022/10/07	18	41.38	3	41.20	41.20	15	3,380	0.44%
2022/10/06	23	42.99	27	42.29	42.30	-4	3,426	-0.12%
2022/10/05	6	42.67	72	43.36	43.20	-66	3,386	-1.95%
2022/10/04	4	41.73	5	41.79	41.90	-1	3,296	-0.03%
2022/10/03	28	41.26	25	40.33	40.05	3	3,240	0.09%
2022/09/30	22	40.11	22	40.58	41.60	0	3,204	0.00%
2022/09/29	7.2	42.52	32	41.88	41.70	-24.8	3,138	-0.79%
2022/09/28	8	41.93	6	42.28	40.45	2	3,009	0.07%
2022/09/27	11	40.45	2	42.15	42.00	9	2,891	0.31%
2022/09/26	34	41.88	0	0.00	40.30	34	2,822	1.20%
2022/09/23	15	44.83	36	44.81	44.20	-21	2,741	-0.77%
2022/09/22	37	44.17	23.1	44.08	44.90	14	2,634	0.53%
2022/09/21	66.1	45.01	92	44.69	44.00	-26	2,393	-1.08%
2022/09/20	41	43.23	66	43.46	43.50	-25	1,968	-1.27%
2022/09/19	48.1	42.23	36	41.38	40.40	12.1	1,755	0.69%
2022/09/16	1	39.60	4	39.99	39.15	-3	1,629	-0.18%
2022/09/15	15	39.43	10	39.20	39.75	5	1,578	0.32%
2022/09/07	4	39.40	0	0.00	39.60	4	1,542	0.26%
2022/09/06	27	40.46	1	39.55	39.45	26	1,604	1.62%
2022/09/05	8	40.94	0	0.00	41.20	8	1,577	0.51%
2022/09/02	4	42.40	34	42.18	42.00	-30	1,529	-1.96%
2022/09/01	17	39.63	0	0.00	39.55	17	1,390	1.22%
2022/08/31	5	40.17	1	40.70	40.70	4	1,364	0.29%
2022/08/30	0	0.00	26	40.52	39.55	-26	1,303	-1.99%
2022/08/29	0	0.00	3	38.60	39.00	-3	1,245	-0.24%
2022/08/26	16	39.19	1	39.20	39.10	15	1,238	1.21%
2022/08/25	0	0.00	2	39.45	39.20	-2	1,232	-0.16%
2022/08/24	1	39.55	10	39.65	39.45	-9	1,220	-0.74%
2022/08/23	10	38.42	1	38.75	38.35	9	1,184	0.76%
2022/08/19	0	0.00	1	38.85	38.70	-1	1,157	-0.09%
2022/08/18	5	39.34	6	40.05	39.30	-1	1,131	-0.09%
2022/08/17	6.5	39.35	3.1	39.80	39.00	3.4	1,067	0.32%
2022/08/16	0.5	38.70	81	38.62	38.70	-80.5	970	-8.30%
2022/08/12	1	36.05	0	0.00	36.15	1	921	0.11%
2022/08/11	102.1	36.11	0	0.00	36.30	102.1	924	11.04%	大買/鉅額交易
2022/08/10	7	38.94	97	38.42	38.10	-90	879	-10.23%
2022/08/08	10	36.22	0	0.00	36.10	10	825	1.21%
2022/08/04	1	35.55	1	35.30	35.65	0	836	0.00%
2022/08/03	50	36.68	0	0.00	36.05	50	833	6.00%
2022/08/02	20	36.85	0	0.00	37.00	20	834	2.40%
2022/08/01	0	0.00	2	37.50	37.60	-2	848	-0.24%
2022/07/29	72	37.24	0	0.00	37.10	72	846	8.51%
2022/07/28	0	0.00	106	37.78	37.75	-106	844	-12.56%	大賣/鉅額交易
2022/07/27	5	36.61	0	0.00	36.90	5	834	0.60%
2022/07/26	12	37.34	0	0.00	36.50	12	834	1.44%
2022/07/25	1	37.30	3	37.93	38.60	-2	819	-0.24%
2022/07/22	21	36.67	0	0.00	36.70	21	804	2.61%
2022/07/19	0	0.00	22.3	37.69	37.50	-22.3	874	-2.55%
2022/07/18	1	37.35	1	37.05	37.05	0	879	0.00%
2022/07/15	1	37.00	1	36.80	37.20	0	883	0.00%
2022/07/14	12	36.56	3	36.67	37.00	9	911	0.99%
2022/07/11	10	35.50	0	0.00	35.55	10	876	1.14%
2022/07/08	1	35.25	0	0.00	35.25	1	889	0.11%
2022/07/06	0.1	34.00	0	0.00	33.70	0.1	913	0.01%
2022/07/04	0	0.00	3	34.03	34.00	-3	980	-0.31%
2022/07/01	2	36.20	10	33.83	33.80	-8	1,032	-0.77%
2022/06/30	1	35.35	1	35.30	35.65	0	1,134	0.00%
2022/06/29	0	0.00	1	34.75	35.10	-1	1,157	-0.09%
2022/06/28	5.2	36.61	3	35.93	35.15	2.2	1,199	0.18%
2022/06/27	3	35.73	3	35.58	35.50	0	1,179	0.00%
2022/06/24	1	34.85	6	35.28	35.60	-5	1,177	-0.42%
2022/06/22	5	33.50	0	0.00	33.20	5	1,166	0.43%
2022/06/21	0	0.00	1	33.30	33.60	-1	1,186	-0.08%
2022/06/16	0	0.00	1	34.40	34.20	-1	1,273	-0.08%
2022/06/15	3	37.15	2	37.15	35.00	1	1,273	0.08%
2022/06/01	6	36.33	0	0.00	36.10	6	1,511	0.40%
2022/05/30	1	36.00	0	0.00	36.15	1	1,528	0.07%
2022/05/26	0	0.00	4	35.48	35.20	-4	1,528	-0.26%
2022/05/18	1	34.65	1	34.55	35.15	0	1,545	0.00%
2022/05/17	2	34.45	0	0.00	34.55	2	1,545	0.13%
2022/05/16	0	0.00	2	34.30	34.35	-2	1,548	-0.13%
2022/05/11	10	35.10	1	34.75	34.80	9	1,553	0.58%
2022/05/05	1	38.35	0	0.00	38.40	1	1,555	0.06%
2022/05/03	3	38.45	0	0.00	38.50	3	1,552	0.19%
2022/04/29	1	38.10	0	0.00	38.30	1	1,573	0.06%
2022/04/28	2	39.00	0	0.00	38.40	2	1,574	0.13%
2022/04/26	3	39.95	5	40.80	40.20	-2	1,584	-0.13%
2022/04/22	2	40.68	1	40.00	40.00	1	1,724	0.06%
2022/04/20	12	41.96	8	42.21	41.10	4	2,108	0.19%
2022/04/19	1	42.20	1	42.34	41.90	0	2,397	0.00%
2022/04/15	2	43.25	4	43.01	42.55	-2	2,467	-0.08%
2022/04/14	2	43.10	0	0.00	43.00	2	2,444	0.08%
2022/04/13	10.1	42.30	0	0.00	42.15	10.1	2,427	0.42%
2022/04/12	0	0.00	2	42.30	42.15	-2	2,426	-0.08%
2022/04/11	2	43.50	0	0.00	43.50	2	2,394	0.08%
2022/04/08	4	44.35	4	44.11	44.20	0	2,363	0.00%
2022/04/07	2	43.53	1	43.70	42.30	1	2,310	0.04%
2022/04/06	22	43.79	27	44.01	44.60	-5	2,254	-0.22%
2022/04/01	2	41.98	0	0.00	42.00	2	2,133	0.09%
2022/03/31	15	42.16	14	42.66	41.10	1	2,107	0.05%
2022/03/29	0	0.00	7	41.43	41.60	-7	2,049	-0.34%
2022/03/25	1	40.80	1	40.50	40.45	0	2,029	0.00%
2022/03/24	3	41.73	10	41.81	41.65	-7	2,028	-0.35%
2022/03/23	6	41.32	0	0.00	41.15	6	2,013	0.30%
2022/03/22	7	41.71	0	0.00	41.85	7	2,001	0.35%
2022/03/21	4	42.43	7	41.87	41.60	-3	1,999	-0.15%
2022/03/18	9	40.97	4	40.90	40.90	5	1,933	0.26%
2022/03/17	6	40.73	5	41.50	41.30	1	1,927	0.05%
2022/03/16	4	41.75	5	42.08	41.30	-1	1,887	-0.05%
2022/03/15	2	41.00	1.7	40.31	40.05	0.3	1,786	0.01%
2022/03/14	8	40.29	16	41.16	42.05	-8	1,743	-0.46%
2022/03/09	0	0.00	1	37.10	37.85	-1	1,632	-0.06%
2022/03/08	1	36.45	0	0.00	37.00	1	1,629	0.06%
2022/03/02	0.1	37.50	0	0.00	37.85	0.1	1,628	0.00%
2022/03/01	0.2	37.37	5	37.30	37.40	-4.8	1,627	-0.30%
2022/02/24	4.1	36.75	3	37.00	36.45	1.1	1,623	0.06%
2022/02/23	6	37.50	0	0.00	37.40	6	1,615	0.37%
2022/02/22	6	37.60	0	0.00	37.60	6	1,614	0.37%
2022/02/16	1	38.40	1	38.50	38.90	0	1,616	0.00%
2022/02/15	4.1	38.07	2	38.30	38.00	2.1	1,617	0.13%
2022/02/14	0	38.90	0	0.00	38.50	0	1,609	0.00%
2022/02/11	0.1	39.45	3	39.45	39.25	-3	1,603	-0.18%
2022/02/09	5	39.00	5	39.60	39.50	0	1,601	0.00%
2022/02/08	0	0.00	10	38.85	39.25	-10	1,594	-0.63%
2022/02/07	10	38.00	0	0.00	38.00	10	1,580	0.63%
2022/01/26	0	37.50	0	0.00	37.50	0	1,568	0.00%
2022/01/25	20	37.48	2	37.65	37.35	18	1,569	1.15%
2022/01/24	12	37.71	10	38.00	37.75	2	1,571	0.13%
2022/01/21	0	0.00	34	39.11	39.05	-34	1,548	-2.20%
2022/01/20	1	39.70	0	0.00	39.70	1	1,541	0.06%
2022/01/19	1.1	39.46	2	39.05	40.20	-1	1,525	-0.06%
2022/01/18	48.2	41.89	37	41.67	40.20	11.2	1,507	0.74%
2022/01/17	2.1	39.78	17	39.00	40.25	-14.9	1,338	-1.12%
2022/01/14	23.1	40.50	18.1	40.40	39.80	5	1,299	0.38%
2022/01/13	86.1	43.02	72	43.70	42.70	14.1	1,204	1.17%
2022/01/12	43	42.99	58	42.99	43.55	-15	888	-1.69%
2022/01/11	10	39.45	12	39.60	39.60	-2	556	-0.36%
2022/01/06	3.1	36.95	0	0.00	37.10	3.1	460	0.67%
2022/01/05	1	37.70	0	0.00	37.25	1	470	0.21%
2021/12/29	0	0.00	4	37.00	37.05	-4	480	-0.83%
2021/12/28	1	37.20	0	0.00	37.00	1	488	0.20%
2021/12/27	0	0.00	2	37.25	37.10	-2	499	-0.40%
2021/12/23	1	36.90	0	0.00	36.70	1	564	0.18%
2021/12/20	0	37.25	0	0.00	36.80	0	583	0.00%
2021/12/17	0	0.00	1	37.45	36.55	-1	572	-0.17%
2021/12/16	2	37.05	0	0.00	36.75	2	567	0.35%
2021/12/15	4	36.93	2	37.10	36.95	2	567	0.35%
2021/12/13	2	35.80	0	0.00	35.90	2	571	0.35%
2021/12/09	2	34.85	0	0.00	34.85	2	593	0.34%
2021/12/08	0.1	34.90	0	0.00	34.85	0.1	595	0.02%
2021/12/06	1	34.90	0	0.00	34.90	1	593	0.17%
2021/12/03	0	0.00	1	35.00	35.00	-1	600	-0.17%
2021/12/02	3	35.05	1	35.05	35.00	2	601	0.33%
2021/11/30	2	35.43	0	0.00	35.90	2	603	0.33%
2021/11/29	1	35.05	0	0.00	35.05	1	583	0.17%
2021/11/26	1.1	35.35	5	35.31	35.40	-3.9	583	-0.67%
2021/11/25	0.1	36.07	0	0.00	35.95	0.1	579	0.02%
2021/11/23	0.1	36.10	0	0.00	36.00	0.1	579	0.02%
2021/11/22	0	0.00	5	35.80	36.35	-5	583	-0.86%
2021/11/19	0	0.00	1	36.05	35.80	-1	591	-0.17%
2021/11/18	1	36.25	0	0.00	36.20	1	603	0.17%
2021/11/16	1	35.90	2	36.20	35.70	-1	621	-0.16%
2021/11/15	2	36.10	0	0.00	36.10	2	627	0.32%
2021/11/09	1	37.70	0	0.00	37.50	1	649	0.15%
2021/11/04	0	0.00	0.1	37.00	36.80	-0.1	670	-0.01%
2021/11/01	0	0.00	4.2	37.88	38.00	-4.2	681	-0.62%
2021/10/29	1	37.00	0	0.00	36.70	1	673	0.15%
2021/10/27	0	0.00	1	37.05	36.55	-1	679	-0.15%
2021/10/26	0.2	36.70	0	0.00	37.00	0.2	688	0.03%
2021/10/22	1	35.45	0	0.00	35.40	1	707	0.14%
2021/10/15	3	35.42	0	0.00	35.60	3	812	0.37%
2021/10/14	7	34.91	0	0.00	34.90	7	828	0.84%
2021/10/13	12	35.48	10	35.25	35.30	2	860	0.23%
2021/10/08	17	36.61	0	0.00	36.70	17	885	1.92%
2021/10/07	2	37.10	0	0.00	37.10	2	921	0.22%
2021/10/05	5	37.00	0	0.00	37.00	5	1,004	0.50%
2021/10/04	46	36.99	1	38.50	37.05	45	1,003	4.48%
2021/10/01	9	38.73	5	39.62	38.10	4	996	0.40%
2021/09/30	1	39.30	0	0.00	39.25	1	944	0.11%
2021/09/29	2	39.50	5	38.36	39.15	-3	939	-0.32%
2021/09/23	3	38.00	0	0.00	37.80	3	956	0.31%
2021/09/16	3	39.40	8	39.46	39.20	-5	970	-0.52%
2021/09/15	2	38.50	15	38.73	39.40	-13	949	-1.37%
2021/09/14	0	0.00	2	37.30	37.50	-2	925	-0.22%
2021/09/10	1	36.35	0	0.00	36.45	1	943	0.11%
2021/09/08	2	35.35	3	35.35	35.30	-1	953	-0.10%
2021/09/06	21	37.00	0	0.00	36.70	21	957	2.19%
2021/09/02	1	38.00	0	0.00	37.70	1	967	0.10%
2021/08/31	1	38.00	0	0.00	38.35	1	972	0.10%
2021/08/26	1	38.00	0	0.00	38.05	1	988	0.10%
2021/08/24	2	37.10	0	0.00	37.90	2	987	0.20%
2021/08/23	1	37.20	0	0.00	38.00	1	988	0.10%
2021/08/20	1	36.30	0	0.00	37.25	1	990	0.10%
2021/08/19	0	0.00	1	36.50	36.15	-1	986	-0.10%
2021/08/18	1	37.15	0	0.00	37.90	1	978	0.10%
2021/08/17	1	37.75	0	0.00	38.00	1	977	0.10%
2021/08/16	5	38.05	0	0.00	38.30	5	980	0.51%
2021/08/12	0	0.00	5	40.05	40.00	-5	980	-0.51%
2021/08/11	1	39.80	0	0.00	40.45	1	995	0.10%
2021/08/10	1	40.80	1	40.95	40.80	0	1,012	0.00%
2021/08/09	2	41.60	4	41.69	41.65	-2	1,046	-0.19%
2021/08/06	6	42.02	0	0.00	42.10	6	1,080	0.56%
2021/08/05	4.3	42.59	0	0.00	42.50	4.3	1,115	0.38%
2021/08/02	1	43.05	0	0.00	43.10	1	1,409	0.07%
2021/07/30	1	43.45	15	43.84	43.35	-14	1,576	-0.89%
2021/07/29	15	44.21	0	0.00	44.55	15	1,634	0.92%
2021/07/28	2.3	44.18	10	45.48	44.10	-7.8	1,649	-0.47%
2021/07/27	1.2	47.02	2	47.60	46.55	-0.8	1,679	-0.05%
2021/07/26	4.3	47.52	1	47.55	47.85	3.3	1,707	0.19%
2021/07/23	1	47.00	2	46.30	46.30	-1	1,731	-0.06%
2021/07/22	1	46.35	2	45.60	45.65	-1	1,791	-0.06%
2021/07/21	5	46.24	3	45.52	45.65	2	1,820	0.11%
2021/07/20	0	0.00	1	45.25	45.15	-1	1,842	-0.05%
2021/07/19	2	46.25	9	46.43	46.05	-7	1,852	-0.38%
2021/07/15	1	44.00	5	44.69	45.00	-4	1,878	-0.21%
2021/07/14	4	44.86	2	44.28	43.85	2	1,905	0.10%
2021/07/13	1	45.00	31	43.78	44.30	-30	1,937	-1.55%
2021/07/12	4	40.95	10	41.09	41.10	-6	1,897	-0.32%
2021/07/09	2	41.13	0	0.00	41.20	2	2,013	0.10%
2021/07/08	0.1	41.50	0	0.00	41.55	0.1	2,078	0.00%
2021/07/07	1	41.55	0	0.00	41.55	1	2,132	0.05%
2021/07/06	21	42.25	0	0.00	42.10	21	2,164	0.97%
2021/07/05	4	42.05	0	0.00	42.15	4	2,277	0.18%
2021/07/02	8	42.05	0	0.00	42.05	8	2,329	0.34%
2021/07/01	22	42.40	0	0.00	42.30	22	2,341	0.94%
2021/06/30	0	0.00	2	44.20	43.60	-2	2,366	-0.08%
2021/06/29	11	43.11	1	43.30	43.75	10	2,394	0.42%
2021/06/28	1	43.40	1	43.15	43.20	0	2,390	0.00%
2021/06/25	2	43.65	2	43.55	43.70	0	2,393	0.00%
2021/06/22	2	42.20	1	42.10	42.20	1	2,405	0.04%
2021/06/21	1	41.20	0	0.00	41.05	1	2,399	0.04%
2021/06/18	0	0.00	3	42.20	42.30	-3	2,409	-0.12%
2021/06/17	1	42.60	5	42.76	42.70	-4	2,422	-0.17%
2021/06/11	0	0.00	1	43.40	43.40	-1	2,443	-0.04%
2021/06/09	1	42.20	2	42.00	41.60	-1	2,449	-0.04%
2021/06/07	3	42.58	1	42.85	42.80	2	2,480	0.08%
2021/06/04	1	44.10	0	0.00	43.30	1	2,485	0.04%
2021/06/03	4	44.06	0	0.00	43.90	4	2,501	0.16%
2021/06/01	1	44.70	0	0.00	44.45	1	2,563	0.04%
2021/05/31	1	44.15	0	0.00	44.25	1	2,593	0.04%
2021/05/28	1	42.90	0	0.00	43.30	1	2,667	0.04%
2021/05/26	0	0.00	2	42.30	42.60	-2	2,678	-0.07%
2021/05/24	0	0.00	5	41.60	42.05	-5	2,688	-0.19%
2021/05/21	5	41.00	5	42.00	41.15	0	2,696	0.00%
2021/05/20	6	41.14	0	0.00	40.50	6	2,710	0.22%
2021/05/19	6	42.12	5	41.30	42.10	1	2,712	0.04%
2021/05/18	5	40.50	11	41.15	42.40	-6	2,721	-0.22%
2021/05/17	12	38.53	35	38.08	39.00	-23	2,709	-0.85%
2021/05/14	7	41.06	7	41.73	41.70	0	2,677	0.00%
2021/05/13	6	38.79	2.6	39.05	40.00	3.4	2,662	0.13%
2021/05/12	14	41.77	17	41.73	41.10	-3	2,689	-0.11%
2021/05/11	25	45.87	62	46.54	45.50	-37	2,633	-1.40%
2021/05/10	36	51.50	20.3	51.28	49.50	15.7	2,569	0.61%
2021/05/07	6	49.73	3	50.60	49.35	3	2,461	0.12%
2021/05/06	0	0.00	7	49.61	50.10	-7	2,299	-0.30%
2021/05/05	2	45.80	0	0.00	45.55	2	2,236	0.09%
2021/05/04	6	46.53	9	45.46	46.35	-3	2,230	-0.13%
2021/05/03	4.3	50.83	24	50.31	49.40	-19.7	2,211	-0.89%
2021/04/29	3	50.63	19	50.74	51.10	-16	2,193	-0.73%
2021/04/28	6	50.57	10.8	51.07	51.30	-4.8	2,155	-0.22%
2021/04/27	3	50.17	4	50.35	50.20	-1	2,107	-0.05%
2021/04/26	4	49.69	3	49.55	49.80	1	2,082	0.05%
2021/04/23	1	48.80	1	48.65	48.20	0	2,083	0.00%
2021/04/22	4.1	48.92	8	49.42	48.20	-3.9	2,102	-0.19%
2021/04/21	1.1	49.91	0	0.00	49.80	1.1	2,066	0.05%
2021/04/20	0.2	50.30	1	50.10	50.20	-0.8	2,056	-0.04%
2021/04/19	2	50.43	3	51.17	50.50	-1	2,043	-0.05%
2021/04/16	1.1	49.81	2	50.00	49.95	-0.9	2,002	-0.04%
2021/04/15	1.1	50.56	9	50.86	50.20	-7.9	1,992	-0.40%
2021/04/14	6	48.69	5	47.80	49.00	1	1,921	0.05%
2021/04/13	6	50.11	7	49.99	48.65	-1	1,913	-0.05%
2021/04/12	9	49.54	1	49.40	49.35	8	1,870	0.43%
2021/04/09	11	49.83	15	49.58	50.20	-4	1,857	-0.22%
2021/04/08	14.3	48.52	4	48.45	48.45	10.3	1,754	0.58%
2021/04/07	1	46.40	1	46.70	46.40	0	1,705	0.00%
2021/04/06	2	47.33	0	0.00	47.20	2	1,721	0.12%
2021/04/01	3	46.62	2	46.50	46.90	1	1,711	0.06%
2021/03/31	1	45.00	0	0.00	45.20	1	1,687	0.06%
2021/03/30	2	45.08	0	0.00	45.30	2	1,702	0.12%
2021/03/29	0	0.00	1	45.10	45.15	-1	1,740	-0.06%
2021/03/26	1	44.25	0	0.00	44.25	1	1,773	0.06%
2021/03/25	1	43.25	0	0.00	43.15	1	1,792	0.06%
2021/03/24	0	0.00	3	43.57	43.60	-3	1,817	-0.17%
2021/03/23	1	43.35	0	0.00	43.40	1	1,839	0.05%
2021/03/22	4	44.26	2	44.00	44.10	2	1,843	0.11%
2021/03/19	2	44.65	4	44.56	44.55	-2	1,863	-0.11%
2021/03/16	0	0.00	1	46.30	46.10	-1	2,023	-0.05%
2021/03/15	1	46.30	0	0.00	46.40	1	2,089	0.05%
2021/03/12	1	46.45	1	46.50	46.05	0	2,181	0.00%
2021/03/11	2	45.90	1	45.80	45.70	1	2,227	0.04%
2021/03/10	1	46.05	1	45.55	45.20	0	2,270	0.00%
2021/03/09	3	45.95	2	46.05	45.50	1	2,327	0.04%
2021/03/08	2	46.85	2	46.18	46.00	0	2,498	0.00%
2021/03/05	1	44.90	1	44.35	45.60	0	2,524	0.00%
2021/03/04	2.3	45.93	0	0.00	45.25	2.3	2,594	0.09%
2021/03/03	2	46.05	10	45.84	46.40	-8	2,729	-0.29%
2021/02/26	2	44.68	0	0.00	43.85	2	3,021	0.07%
2021/02/24	2.5	44.72	5	44.50	44.40	-2.5	3,054	-0.08%
2021/02/23	0	0.00	1	45.55	45.35	-1	3,069	-0.03%
2021/02/22	5	45.20	0	0.00	45.40	5	3,128	0.16%
2021/02/19	1	43.70	2	43.80	44.40	-1	3,135	-0.03%
2021/02/18	0	0.00	1	42.95	44.10	-1	3,181	-0.03%
2021/02/17	1	43.30	10	43.40	43.85	-9	3,189	-0.28%
2021/02/05	9.5	42.40	1	42.55	42.10	8.5	3,201	0.27%
2021/02/04	1	42.20	0	0.00	42.40	1	3,260	0.03%
2021/02/03	3	41.37	0	0.00	41.35	3	3,354	0.09%
2021/01/29	1	44.40	36	43.62	42.85	-35	3,429	-1.02%
2021/01/28	31	43.29	0	0.00	42.75	31	3,536	0.88%
2021/01/27	1	43.70	0	0.00	43.85	1	3,584	0.03%
2021/01/26	0.1	45.00	19	44.69	44.40	-18.9	3,649	-0.52%
2021/01/25	5	45.35	0	0.00	45.35	5	3,710	0.13%
2021/01/22	25	43.62	1	44.00	43.90	24	3,748	0.64%
2021/01/21	0	0.00	1	42.55	42.55	-1	3,812	-0.03%
2021/01/20	1	43.40	12	43.30	42.40	-11	4,147	-0.27%
2021/01/19	0	0.00	2	45.50	45.10	-2	4,195	-0.05%
2021/01/18	5	44.73	29	43.84	45.50	-24	4,295	-0.56%
2021/01/15	2	45.30	0	0.00	44.80	2	4,681	0.04%
2021/01/14	0	0.00	2	46.78	46.85	-2	4,713	-0.04%
2021/01/13	5	47.45	6	47.88	47.30	-1	4,769	-0.02%
2021/01/12	1	46.85	1	47.05	46.80	0	4,802	0.00%
2021/01/11	7.1	48.33	3	48.32	48.30	4.1	4,867	0.08%
2021/01/08	1	46.90	1	47.40	48.50	0	4,982	0.00%
2021/01/07	4	48.45	8	47.86	47.80	-4	5,141	-0.08%
2021/01/06	8	47.52	12	47.68	46.85	-4	5,382	-0.07%
2021/01/05	0	0.00	1	49.00	48.75	-1	5,540	-0.02%
2021/01/04	16	48.96	0	0.00	49.00	16	5,917	0.27%
2020/12/31	4	49.33	8	49.31	49.70	-4	5,941	-0.07%
2020/12/30	0	0.00	40	49.36	49.30	-40	6,023	-0.66%
2020/12/29	47	49.19	0	0.00	49.15	47	6,171	0.76%
2020/12/28	0	0.00	2	49.40	49.25	-2	6,239	-0.03%
2020/12/25	1	50.00	2	50.10	49.80	-1	6,279	-0.02%
2020/12/24	11	50.68	0	0.00	50.20	11	6,314	0.17%
2020/12/23	0	0.00	26	49.15	50.40	-26	6,344	-0.41%
2020/12/22	18	49.32	11	49.94	48.45	7	6,478	0.11%
2020/12/21	8	50.00	2	50.10	50.00	6	6,504	0.09%
2020/12/18	6	50.62	11	51.04	50.50	-5	6,545	-0.08%
2020/12/17	9	50.40	3	50.23	50.20	6	6,592	0.09%
2020/12/16	18	51.19	6	51.25	51.10	12	6,690	0.18%
2020/12/15	12	51.49	3	50.83	50.70	9	6,711	0.13%
2020/12/14	1	52.00	9	52.79	52.40	-8	6,751	-0.12%
2020/12/11	40	52.71	9	52.10	52.40	31	6,811	0.46%
2020/12/10	51	54.14	21	54.41	53.90	30	6,857	0.44%
2020/12/09	18	54.91	11	55.48	54.60	7	6,968	0.10%
2020/12/08	3	54.70	2	55.10	55.00	1	7,502	0.01%
2020/12/07	5	53.56	34	52.79	53.90	-29	7,652	-0.38%
2020/12/04	11	53.32	10	53.10	52.60	1	7,674	0.01%
2020/12/03	13	53.85	23	54.40	53.70	-10	7,727	-0.13%
2020/12/02	46	55.35	12	55.51	53.90	34	7,876	0.43%
2020/12/01	20	53.70	2	53.20	53.60	18	7,773	0.23%
2020/11/30	2	53.60	18	53.82	53.30	-16	7,838	-0.20%
2020/11/27	36	54.01	19	53.48	52.90	17	7,803	0.22%
2020/11/26	7	52.31	3	52.63	52.60	4	7,738	0.05%
2020/11/25	13	52.75	21	52.64	52.00	-8	7,863	-0.10%
2020/11/24	8	51.00	2	50.50	50.50	6	7,614	0.08%
2020/11/23	16	50.60	6	50.88	50.60	10	7,686	0.13%
2020/11/20	9	50.29	12	50.22	50.30	-3	7,700	-0.04%
2020/11/19	12	51.33	7	50.60	51.00	5	7,782	0.06%
2020/11/18	5	49.50	1	49.70	50.00	4	7,818	0.05%
2020/11/17	1	49.70	21	49.71	49.40	-20	7,896	-0.25%
2020/11/16	6	48.67	0	0.00	48.70	6	7,968	0.08%
2020/11/13	0	0.00	5	49.20	49.05	-5	8,049	-0.06%
2020/11/12	10	48.36	13	48.58	48.40	-3	8,314	-0.04%
2020/11/11	37	49.40	55	49.23	49.05	-18	8,505	-0.21%
2020/11/10	7	51.06	2	51.40	50.60	5	8,463	0.06%
2020/11/09	2	51.65	11	52.08	51.80	-9	8,424	-0.11%
2020/11/06	29	51.23	15	51.59	51.10	14	8,394	0.17%
2020/11/05	46	52.43	50	51.99	51.40	-4	8,393	-0.05%
2020/11/04	42	50.68	0	0.00	50.50	42	8,302	0.51%
2020/11/03	40.1	50.70	40	51.48	51.30	0.1	8,301	0.00%
2020/11/02	17	50.74	17	50.76	50.10	0	8,341	0.00%
2020/10/30	31	51.34	29	51.21	50.80	2	8,297	0.02%
2020/10/29	22	51.09	10	51.02	51.60	12	8,247	0.15%
2020/10/28	48	53.25	29	53.19	52.10	19	8,190	0.23%
2020/10/27	33	51.97	12	53.17	51.80	21	7,870	0.27%
2020/10/26	58	52.27	5	52.36	52.50	53	7,864	0.67%
2020/10/23	28	52.94	48	52.28	53.00	-20	7,845	-0.25%
2020/10/22	25	49.54	7	49.35	50.30	18	7,533	0.24%
2020/10/21	11	50.49	19	50.63	50.40	-8	7,581	-0.11%
2020/10/20	38	49.95	16	49.94	50.70	22	7,627	0.29%
2020/10/19	17	50.23	4	50.88	50.30	13	7,938	0.16%
2020/10/16	21	50.59	13	51.02	50.40	8	8,004	0.10%
2020/10/15	10	50.90	13	51.89	51.60	-3	7,916	-0.04%
2020/10/14	62	51.48	35	51.48	51.00	27	7,792	0.35%
2020/10/13	26	49.23	13.2	49.41	49.35	12.8	7,746	0.17%
2020/10/12	16	49.43	28	49.82	50.80	-12	7,563	-0.16%
2020/10/08	4	46.60	15	46.46	46.60	-11	7,282	-0.15%
2020/10/07	14	46.53	8	46.68	46.45	6	7,260	0.08%
2020/10/06	16	45.31	6	46.10	46.30	10	7,224	0.14%
2020/10/05	5.1	44.02	6	44.94	45.00	-0.9	7,176	-0.01%
2020/09/30	5	42.51	34	42.67	42.25	-29	7,206	-0.40%
2020/09/29	3	42.00	0	0.00	41.75	3	7,161	0.04%
2020/09/28	14	42.54	15	42.88	42.60	-1	7,157	-0.01%
2020/09/25	55	43.48	54	43.88	41.90	1	7,153	0.01%
2020/09/24	11	44.06	6	43.75	43.45	5	6,989	0.07%
2020/09/23	13	44.17	13	44.76	44.15	0	6,934	0.00%
2020/09/22	36.2	44.98	7	45.16	44.60	29.2	6,907	0.42%
2020/09/21	20	46.10	34	45.93	46.05	-14	6,841	-0.20%
2020/09/18	14	45.02	19	45.48	44.90	-5	6,729	-0.07%
2020/09/17	6	45.18	6	45.63	45.05	0	6,685	0.00%
2020/09/16	9	44.42	17	44.54	45.00	-8	6,619	-0.12%
2020/09/15	10	44.54	10	44.55	44.40	0	6,551	0.00%
2020/09/14	23	45.16	9	45.07	44.85	14	6,452	0.22%
2020/09/11	59	47.78	37	47.88	46.65	22	6,258	0.35%
2020/09/10	30	44.54	59	44.50	44.90	-29	5,723	-0.51%
2020/09/09	8	42.08	19	41.89	42.65	-11	5,565	-0.20%
2020/09/08	29	42.18	20	41.79	42.20	9	5,537	0.16%
2020/09/07	51	42.95	46.5	42.21	42.05	4.5	5,442	0.08%
2020/09/04	13	40.32	9	40.83	40.60	4	5,261	0.08%
2020/09/03	17	41.88	14	41.71	41.15	3	5,178	0.06%
2020/09/02	16	39.49	2.2	39.76	40.65	13.8	5,047	0.27%
2020/09/01	8	40.46	15	40.10	39.65	-7	4,992	-0.14%
2020/08/31	9.2	40.53	10	40.04	40.80	-0.8	4,905	-0.02%
2020/08/28	1	38.60	2	38.73	38.70	-1	4,688	-0.02%
2020/08/27	21	38.72	10	38.89	38.75	11	4,655	0.24%
2020/08/26	2	38.10	4	38.20	38.05	-2	4,553	-0.04%
2020/08/25	13	38.99	11	38.78	38.00	2	4,514	0.04%
2020/08/24	10	38.21	9	38.37	38.40	1	4,417	0.02%
2020/08/21	2.5	36.91	9	37.54	37.55	-6.5	4,316	-0.15%
2020/08/20	13	36.38	22	37.07	35.90	-9	4,217	-0.21%
2020/08/19	8	38.64	18	39.06	38.20	-10	4,097	-0.24%
2020/08/18	49	38.92	29	39.27	39.05	20	3,997	0.50%
2020/08/17	18	36.88	46	37.33	38.30	-28	3,711	-0.75%
2020/08/14	2	35.00	3	34.93	34.85	-1	3,452	-0.03%
2020/08/13	2	33.90	0	0.00	33.75	2	3,379	0.06%
2020/08/12	1	33.20	1	33.55	34.40	0	3,363	0.00%
2020/08/11	7	34.63	8	34.36	34.25	-1	3,338	-0.03%
2020/08/10	5	35.31	1	35.60	35.10	4	3,314	0.12%
2020/08/07	8	35.16	10	34.92	35.00	-2	3,269	-0.06%
2020/08/06	10	35.36	8	35.18	35.75	2	3,213	0.06%
2020/08/05	5	33.93	1	33.95	33.95	4	3,113	0.13%
2020/08/04	1	33.95	2	34.15	34.20	-1	3,087	-0.03%
2020/08/03	3	33.98	0	0.00	33.80	3	3,073	0.10%
2020/07/31	2	33.90	8	34.26	33.60	-6	3,042	-0.20%
2020/07/30	61	34.26	6	34.55	33.85	55	3,059	1.80%
2020/07/29	6	34.69	53	35.24	34.75	-47	3,051	-1.54%
2020/07/28	11	33.97	4	33.89	33.30	7	2,964	0.24%
2020/07/27	13	34.42	8	33.90	32.95	5	2,874	0.17%
2020/07/24	4	36.30	6	36.73	36.60	-2	2,756	-0.07%
2020/07/23	42.2	36.85	11	36.57	36.25	31.2	2,645	1.18%
2020/07/22	16	34.85	21	35.86	36.60	-5	2,292	-0.22%
2020/07/21	1	33.30	4	33.19	33.30	-3	2,134	-0.14%
2020/07/20	5	32.79	10	32.59	32.70	-5	2,083	-0.24%
2020/07/17	29	32.80	36	32.61	32.00	-7	2,019	-0.35%
2020/07/16	4	31.55	0	0.00	31.65	4	1,780	0.22%
2020/07/15	4	32.40	19	31.48	31.00	-15	1,749	-0.86%
2020/07/14	5	30.56	0	0.00	30.20	5	1,642	0.30%
2020/07/13	18	31.16	7	31.19	31.10	11	1,613	0.68%
2020/07/10	15	31.10	22	31.35	31.55	-7	1,556	-0.45%
2020/07/09	46	30.64	37	30.81	30.55	9	1,451	0.62%
2020/07/08	4	29.08	3	29.20	29.15	1	1,322	0.08%
2020/07/07	0	0.00	2	29.10	29.55	-2	1,309	-0.15%
2020/07/06	10	29.07	18	29.01	29.15	-8	1,274	-0.63%
2020/07/03	6	28.33	3	28.65	28.35	3	1,236	0.24%
2020/07/02	5	28.73	5	28.62	28.60	0	1,239	0.00%
2020/07/01	9	28.57	10	28.36	28.55	-1	1,225	-0.08%
2020/06/30	6	28.10	0	0.00	27.95	6	1,191	0.50%
2020/06/29	0	0.00	8	27.45	27.35	-8	1,185	-0.68%
2020/06/23	1	27.85	15	27.53	27.60	-14	1,183	-1.18%
2020/06/22	2	28.03	10	27.85	27.90	-8	1,180	-0.68%
2020/06/19	2	28.45	6	28.48	28.25	-4	1,170	-0.34%
2020/06/18	2	28.23	0	0.00	28.25	2	1,170	0.17%
2020/06/17	4	29.30	3	29.03	28.75	1	1,155	0.09%
2020/06/16	32	28.58	14	28.46	29.00	18	1,101	1.63%
2020/06/15	14	27.74	10	27.64	27.80	4	1,033	0.39%
2020/06/12	0	0.00	5	26.21	26.45	-5	977	-0.51%
2020/06/11	8	27.09	7.4	26.77	26.80	0.7	981	0.07%
2020/06/10	1	26.70	1	27.05	26.50	0	968	0.00%
2020/06/09	0	0.00	4	26.88	26.65	-4	993	-0.40%
2020/06/08	0	0.00	1	27.05	26.85	-1	1,024	-0.10%
2020/06/05	10	26.70	3	26.80	26.85	7	1,033	0.68%
2020/06/03	0	0.00	1	26.75	26.15	-1	1,060	-0.09%
2020/06/02	3	26.25	3	25.95	25.90	0	1,060	0.00%
2020/06/01	10	26.43	10	26.35	26.35	0	1,063	0.00%
2020/05/29	0	0.00	1	26.40	26.45	-1	1,073	-0.09%
2020/05/28	0	0.00	5	26.34	25.90	-5	1,067	-0.47%
2020/05/27	1	25.90	0	0.00	25.80	1	1,072	0.09%
2020/05/25	6	25.07	0	0.00	25.10	6	1,093	0.55%
2020/05/22	1	25.70	0	0.00	25.50	1	1,091	0.09%
2020/05/21	5	26.40	0	0.00	26.50	5	1,090	0.46%
2020/05/20	0	0.00	1	26.40	26.30	-1	1,107	-0.09%
2020/05/19	1	25.85	2	26.13	26.00	-1	1,109	-0.09%
2020/05/18	0	0.00	7	25.60	25.85	-7	1,114	-0.63%
2020/05/15	4	26.18	0	0.00	25.90	4	1,109	0.36%
2020/05/14	7	27.09	0	0.00	26.85	7	1,091	0.64%
2020/05/13	3	27.53	2	27.55	27.45	1	1,095	0.09%
2020/05/12	2	28.45	1	28.30	27.40	1	1,115	0.09%
2020/05/07	1	27.80	1	28.35	28.15	0	1,206	0.00%
2020/05/06	3	28.12	2	28.45	28.10	1	1,231	0.08%
2020/05/05	7	27.90	19	28.43	28.45	-12	1,307	-0.92%
2020/04/30	19	26.09	15	26.40	26.60	4	1,282	0.31%
2020/04/29	1	25.50	0	0.00	25.55	1	1,276	0.08%
2020/04/28	2	25.40	0	0.00	24.85	2	1,292	0.15%
2020/04/27	1	24.85	0	0.00	24.75	1	1,319	0.08%
2020/04/24	1	24.25	0	0.00	24.15	1	1,359	0.07%
2020/04/23	17	24.54	0	0.00	24.50	17	1,387	1.22%
2020/04/22	2	24.20	0	0.00	24.50	2	1,387	0.14%
2020/04/17	1	25.50	0	0.00	25.55	1	1,389	0.07%
2020/04/13	0	0.00	13	25.89	25.80	-13	1,401	-0.93%
2020/04/10	1	27.00	11.3	26.81	26.45	-10.3	1,401	-0.73%
2020/04/09	8	26.98	3	26.85	27.20	5	1,409	0.35%
2020/04/08	3	26.70	0.1	27.00	27.00	2.9	1,404	0.20%
2020/04/07	5	26.02	3	26.05	26.10	2	1,413	0.14%
2020/04/06	7	25.11	1	25.00	25.35	6	1,397	0.43%
2020/04/01	1	24.70	0	0.00	25.20	1	1,395	0.07%
2020/03/31	2	24.30	6	24.55	24.30	-4	1,387	-0.29%
2020/03/30	0	0.00	50	23.46	24.15	-50	1,390	-3.59%
2020/03/27	8.4	24.33	65	24.06	24.10	-56.6	1,389	-4.07%
2020/03/25	2	23.65	0	0.00	23.60	2	1,383	0.14%
2020/03/24	1	21.95	1	22.30	22.60	0	1,392	0.00%
2020/03/20	2	20.95	1	21.35	21.40	1	1,446	0.07%
2020/03/19	4	20.74	5	19.95	19.95	-1	1,439	-0.07%
2020/03/18	5	22.83	0	0.00	22.15	5	1,414	0.35%
2020/03/17	0	0.00	3	22.85	22.65	-3	1,408	-0.21%
2020/03/16	2	25.45	0	0.00	24.20	2	1,413	0.14%
2020/03/13	4	24.90	3	25.43	25.40	1	1,393	0.07%
2020/03/12	0	0.00	1	27.15	27.55	-1	1,365	-0.07%
2020/03/11	1	29.90	0	0.00	29.45	1	1,331	0.08%
2020/03/10	0	0.00	5	29.72	30.25	-5	1,312	-0.38%
2020/03/09	1	30.55	0	0.00	30.35	1	1,290	0.08%
2020/03/06	0	0.00	2	30.95	31.05	-2	1,273	-0.16%
2020/03/05	12	30.71	0	0.00	30.70	12	1,266	0.95%
2020/03/04	0	0.00	2	30.40	30.50	-2	1,262	-0.16%
2020/02/27	3	30.15	6	29.73	29.15	-3	1,276	-0.24%
2020/02/26	2	30.38	8	30.12	30.35	-6	1,272	-0.47%
2020/02/25	0	0.00	3	29.15	29.75	-3	1,260	-0.24%
2020/02/24	3	29.30	0	0.00	29.80	3	1,247	0.24%
2020/02/21	12	29.68	0	0.00	29.75	12	1,245	0.96%
2020/02/19	10	30.42	3	30.40	30.40	7	1,225	0.57%
2020/02/18	3	30.62	0	0.00	30.55	3	1,236	0.24%
2020/02/17	4	30.76	0	0.00	30.65	4	1,243	0.32%
2020/02/14	0	0.00	3	31.10	31.00	-3	1,241	-0.24%
2020/02/13	3	30.90	4	30.88	30.80	-1	1,228	-0.08%
2020/02/12	15	31.96	2	31.88	31.40	13	1,204	1.08%
2020/02/11	2	31.65	4	31.35	31.35	-2	1,153	-0.17%
2020/02/10	13	31.58	4	32.08	31.90	9	1,128	0.80%
2020/02/07	3	30.93	3	31.40	31.35	0	1,088	0.00%
2020/02/06	23	31.45	37	31.22	30.95	-14	1,051	-1.33%
2020/02/05	20	30.02	1	30.40	30.05	19	920	2.06%
2020/02/04	3	29.20	3	29.77	30.25	0	896	0.00%
2020/01/31	2	29.53	1	29.05	30.00	1	844	0.12%
2020/01/30	1	28.95	2	29.13	29.00	-1	821	-0.12%
2020/01/17	0	0.00	1	29.50	29.30	-1	731	-0.14%
2020/01/16	1	28.45	0	0.00	28.70	1	698	0.14%
2020/01/13	1	28.95	0	0.00	28.80	1	701	0.14%
2020/01/10	1	29.80	0	0.00	28.75	1	688	0.15%
2020/01/08	1	27.70	0	0.00	27.60	1	664	0.15%
2020/01/07	22	28.13	0	0.00	28.05	22	678	3.24%
2020/01/06	7	28.19	0	0.00	28.25	7	676	1.03%
2020/01/03	40	28.30	0	0.00	28.30	40	672	5.95%
2020/01/02	5	29.23	0	0.00	29.00	5	658	0.76%
2019/12/30	1	28.80	0	0.00	28.80	1	635	0.16%
2019/12/25	3	28.90	2	29.60	29.00	1	640	0.16%
2019/12/24	0	0.00	1	29.35	29.35	-1	632	-0.16%
2019/12/23	0	0.00	2	29.58	29.35	-2	632	-0.32%
2019/12/20	5	29.57	0	0.00	29.45	5	629	0.79%
2019/12/19	26	29.74	0	0.00	29.65	26	628	4.13%
2019/12/18	18	30.02	0	0.00	30.15	18	618	2.91%
2019/12/17	9	29.38	1	29.45	29.40	8	564	1.42%
2019/12/13	1	28.90	0	0.00	28.70	1	553	0.18%
2019/12/12	1	28.65	2	28.73	28.65	-1	547	-0.18%
2019/12/11	2	29.10	0	0.00	29.10	2	544	0.37%
2019/12/03	0	0.00	1	28.25	28.25	-1	534	-0.19%
2019/11/29	0	0.00	2	28.70	28.45	-2	521	-0.38%
2019/11/27	3	28.00	1	28.70	28.70	2	508	0.39%
2019/11/26	1	28.25	1	28.20	28.20	0	488	0.00%
2019/11/25	1	27.95	0	0.00	27.55	1	463	0.22%
2019/11/22	0	0.00	17	27.15	27.50	-17	456	-3.72%
2019/11/20	1	27.15	0	0.00	27.15	1	451	0.22%
2019/11/14	10	26.60	0	0.00	26.65	10	448	2.23%
2019/11/12	3	25.78	0	0.00	25.75	3	441	0.68%
2019/11/11	0	0.00	1	25.75	25.55	-1	468	-0.21%
2019/11/07	0	25.55	0	0.00	25.65	0	482	0.00%
2019/11/04	5	25.38	0	0.00	25.40	5	520	0.96%
2019/10/25	2	24.75	0	0.00	24.70	2	669	0.30%
2019/10/24	1	24.80	30	24.88	24.80	-29	684	-4.24%
2019/10/22	0	0.00	10	25.00	24.70	-10	705	-1.42%
2019/10/21	0	0.00	25	25.07	24.40	-25	720	-3.47%
2019/10/17	0	0.00	15	25.80	25.90	-15	823	-1.82%
2019/10/16	0	0.00	20	25.95	25.95	-20	855	-2.34%
2019/10/15	0	0.00	11	25.15	25.95	-11	881	-1.25%
2019/10/14	0	0.00	47	26.10	26.05	-47	878	-5.35%
2019/10/09	0	0.00	10	25.85	25.95	-10	898	-1.11%
2019/10/08	0	0.00	30	25.92	25.95	-30	959	-3.13%
2019/10/07	0	0.00	10	25.95	25.90	-10	980	-1.02%
2019/10/04	0	0.00	2	25.75	25.70	-2	986	-0.20%
2019/10/03	1	25.85	0	0.00	25.85	1	995	0.10%
2019/10/02	4	26.03	0	0.00	26.10	4	1,003	0.40%
2019/10/01	5	26.22	5	26.35	26.00	0	1,015	0.00%
2019/09/26	1	26.00	0	0.00	25.80	1	1,056	0.09%
2019/09/25	5	25.90	0	0.00	26.00	5	1,055	0.47%
2019/09/24	1	26.30	0	0.00	26.00	1	1,058	0.09%
2019/09/23	3	25.92	2	25.78	26.00	1	1,075	0.09%
2019/09/20	1	25.80	0	0.00	25.45	1	1,074	0.09%
2019/09/17	1	24.65	0	0.00	24.55	1	1,074	0.09%
2019/09/12	2	24.55	0	0.00	24.50	2	1,096	0.18%
2019/09/11	1	24.50	1	24.70	24.60	0	1,108	0.00%
2019/09/10	1	24.45	0	0.00	24.60	1	1,164	0.09%
2019/09/05	2	23.60	0	0.00	23.70	2	1,211	0.17%
2019/09/04	1	23.70	0	0.00	23.60	1	1,261	0.08%
2019/09/02	0	0.00	1	23.35	23.40	-1	1,363	-0.07%
2019/08/26	10	23.06	0	0.00	23.00	10	1,567	0.64%
2019/08/22	7	23.11	8	23.30	23.05	-1	1,565	-0.06%
2019/08/21	8	23.53	0	0.00	23.40	8	1,570	0.51%
2019/08/20	2	22.95	0	0.00	22.80	2	1,551	0.13%
2019/08/16	12	22.10	0	0.00	22.30	12	1,538	0.78%
2019/08/15	0	0.00	1	22.00	22.15	-1	1,530	-0.07%
2019/08/14	41	22.38	3	22.60	22.30	38	1,525	2.49%
2019/08/13	45	23.16	2	23.00	23.00	43	1,514	2.84%
2019/08/12	31	23.30	1	23.30	23.25	30	1,509	1.99%
2019/08/08	71	23.26	0	0.00	23.40	71	1,502	4.72%
2019/08/07	1	23.05	1	23.10	23.05	0	1,497	0.00%
2019/08/06	6	22.86	2	23.05	23.05	4	1,486	0.27%
2019/08/05	10	24.20	0	0.00	23.70	10	1,466	0.68%
2019/08/02	5	24.10	0	0.00	24.15	5	1,447	0.35%
2019/08/01	25	25.29	1	25.25	25.15	24	1,414	1.70%
2019/07/31	9	25.53	12	25.29	25.50	-3	1,394	-0.22%
2019/07/30	6	26.15	2	26.00	25.90	4	1,371	0.29%
2019/07/29	10	27.32	18	27.07	26.85	-8	1,326	-0.60%
2019/07/25	10	27.80	0	0.00	27.40	10	1,300	0.77%
2019/07/24	3	27.83	2	27.50	27.50	1	1,286	0.08%
2019/07/23	2	28.00	0	0.00	27.70	2	1,277	0.16%
2019/07/22	10	28.51	16	28.58	28.55	-6	1,253	-0.48%
2019/07/19	12	29.04	16	28.95	28.90	-4	1,208	-0.33%
2019/07/18	10	27.88	5	28.12	27.65	5	1,142	0.44%
2019/07/17	1	27.90	11	28.01	27.80	-10	1,114	-0.90%
2019/07/16	11	27.39	2	27.88	27.80	9	1,087	0.83%
2019/07/15	4	27.24	3	26.97	27.30	1	1,072	0.09%
2019/07/12	31	28.16	25	28.12	27.60	6	1,053	0.57%
2019/07/11	2	27.25	2.1	27.25	27.30	-0.1	999	-0.01%
2019/07/08	0	0.00	3	26.80	26.80	-3	963	-0.31%
2019/07/05	2	26.83	2	27.08	27.00	0	958	0.00%
2019/07/04	1	27.35	1	27.05	26.85	0	947	0.00%
2019/07/03	0	0.00	1	26.15	26.15	-1	901	-0.11%
2019/07/01	8	25.55	0	0.00	25.65	8	892	0.90%
2019/06/28	1	25.80	1	25.65	25.55	0	888	0.00%
2019/06/25	1	26.30	2	25.85	25.80	-1	872	-0.11%
2019/06/24	1	26.00	0	0.00	26.10	1	870	0.11%
2019/06/21	3	25.70	1	26.05	25.75	2	861	0.23%
2019/06/20	3	26.55	0	0.00	26.30	3	851	0.35%
2019/06/18	6	26.67	6	26.30	26.45	0	840	0.00%
2019/06/17	0	0.00	1	25.50	25.50	-1	786	-0.13%
2019/06/14	1	27.10	0	0.00	26.70	1	755	0.13%
2019/06/13	0	0.00	1	27.10	27.10	-1	749	-0.13%
2019/06/12	2	27.25	0	0.00	27.00	2	736	0.27%
2019/06/11	0	0.00	1	26.90	26.85	-1	686	-0.15%
2019/06/10	4	27.43	4	27.61	27.35	0	653	0.00%
2019/06/06	6	26.97	0	0.00	27.00	6	582	1.03%
2019/06/05	0	0.00	17	24.75	25.90	-17	464	-3.66%
2019/06/04	0	0.00	1	23.65	23.75	-1	363	-0.27%
2019/06/03	0	0.00	18	23.45	23.50	-18	365	-4.93%
2019/05/31	0	0.00	29	23.54	23.50	-29	362	-7.99%
2019/05/30	0	0.00	26	23.43	23.40	-26	358	-7.25%
2019/05/29	0	0.00	1	23.25	23.25	-1	359	-0.28%
2019/05/28	0	0.00	8	23.79	23.40	-8	357	-2.24%
2019/05/22	0	0.00	2	22.80	22.80	-2	347	-0.57%
2019/05/15	4	22.25	0	0.00	22.25	4	340	1.18%
2019/05/13	0	0.00	1	21.65	21.65	-1	344	-0.29%
2019/05/10	20	21.25	0	0.00	21.15	20	353	5.65%
2019/05/09	6	20.96	0	0.00	21.05	6	357	1.68%
2019/04/26	3	21.02	0	0.00	21.10	3	491	0.61%
2019/04/25	10	21.00	0	0.00	21.30	10	490	2.04%
2019/04/24	2	21.23	0	0.00	21.20	2	483	0.41%
2019/04/23	6	21.38	0	0.00	21.40	6	478	1.25%
2019/04/22	3	21.62	0	0.00	21.60	3	473	0.63%
2019/04/09	0	0.00	10	23.33	23.35	-10	440	-2.27%
2019/04/02	25	23.43	0	0.00	23.70	25	437	5.72%
2019/04/01	6	23.93	32	23.80	23.70	-26	437	-5.95%
2019/03/28	5	24.00	0	0.00	23.80	5	437	1.14%
2019/03/25	2	23.55	5	23.32	23.30	-3	421	-0.71%
2019/03/22	2	23.05	1	23.35	23.05	1	409	0.24%
2019/03/21	0	0.00	4	23.70	23.60	-4	399	-1.00%
2019/03/20	0	0.00	6	23.60	23.70	-6	396	-1.51%
2019/03/19	6	23.52	0	0.00	23.30	6	390	1.54%
2019/03/18	1	23.15	0	0.00	23.25	1	383	0.26%
2019/03/13	5	22.10	0	0.00	22.25	5	368	1.36%
2019/03/08	26	22.08	1	22.15	22.20	25	371	6.74%
2019/03/07	13	22.21	0	0.00	22.25	13	373	3.48%
2019/03/06	21	21.94	0	0.00	21.90	21	368	5.70%
2019/02/22	0	0.00	4	21.85	22.00	-4	369	-1.08%
2019/02/14	0	0.00	1	21.65	21.85	-1	358	-0.28%
2019/02/13	0	0.00	1	21.75	21.75	-1	358	-0.28%
2019/02/12	0	0.00	1	22.50	22.20	-1	356	-0.28%
2019/02/11	1	22.40	0	0.00	22.40	1	353	0.28%
2019/01/29	4	21.94	46	21.97	21.75	-42	340	-12.33%
2019/01/28	0	0.00	1	20.95	21.50	-1	316	-0.32%
2019/01/25	0	0.00	22	21.09	20.80	-22	315	-6.98%
2019/01/24	0	0.00	1	20.95	20.80	-1	308	-0.32%
2019/01/23	20	21.14	16	21.08	21.00	4	290	1.38%
2019/01/22	5	19.65	60	20.51	20.70	-55	261	-21.00%
2019/01/21	13	19.23	11	19.04	19.30	2	227	0.88%
2019/01/04	0	0.00	5	18.10	18.50	-5	301	-1.66%
2018/12/25	4	19.10	2	19.00	19.00	2	422	0.47%
2018/12/22	10	19.53	3	19.62	19.35	7	535	1.31%
2018/12/12	40	18.45	0	0.00	18.50	40	1,091	3.67%
2018/12/11	1	18.40	0	0.00	18.40	1	1,093	0.09%
2018/12/04	0	0.00	1	19.35	19.15	-1	1,153	-0.09%
2018/12/03	11	19.35	0	0.00	19.50	11	1,157	0.95%
2018/11/29	6	19.17	0	0.00	19.00	6	1,155	0.52%
2018/11/28	14	18.85	0	0.00	19.00	14	1,153	1.21%
2018/11/26	2	19.00	0	0.00	18.90	2	1,156	0.17%
2018/11/23	0	0.00	7	19.06	19.05	-7	1,154	-0.61%
2018/11/15	1	18.25	0	0.00	18.35	1	1,170	0.09%
2018/11/09	10	18.50	0	0.00	18.55	10	1,175	0.85%
2018/11/07	0	0.00	2	18.80	18.70	-2	1,184	-0.17%
2018/11/05	1	18.55	0	0.00	18.50	1	1,200	0.08%
2018/11/02	2	18.40	0	0.00	18.40	2	1,201	0.17%
2018/11/01	0	0.00	1	18.05	18.00	-1	1,204	-0.08%
2018/10/31	5	17.50	0	0.00	17.85	5	1,218	0.41%
2018/10/26	2	16.80	1	16.95	16.70	1	1,231	0.08%
2018/10/25	1	17.50	0	0.00	17.05	1	1,220	0.08%
2018/10/24	0	0.00	5	18.29	18.15	-5	1,206	-0.41%
2018/10/19	2	17.50	0	0.00	18.55	2	1,214	0.16%
2018/10/16	1	19.15	0	0.00	19.10	1	1,197	0.08%
2018/10/12	19	19.25	0	0.00	19.35	19	1,192	1.59%
2018/10/11	0	0.00	31	19.40	19.40	-31	1,182	-2.62%
2018/10/09	20	22.33	5	21.91	21.55	15	1,161	1.29%
2018/10/08	1	22.40	1	22.25	22.25	0	1,148	0.00%
2018/10/05	4	22.70	0	0.00	22.50	4	1,139	0.35%
2018/10/04	10	24.20	6	23.93	24.00	4	1,110	0.36%
2018/10/03	0	0.00	3	24.60	23.80	-3	1,100	-0.27%
2018/10/02	18	24.81	21	24.72	24.30	-3	1,080	-0.28%
2018/10/01	3	24.07	2	23.95	24.30	1	1,003	0.10%
2018/09/27	1	24.10	1	23.80	23.95	0	962	0.00%
2018/09/26	1	24.60	12	23.88	24.05	-11	951	-1.16%
2018/09/25	15	24.76	16	25.29	24.75	-1	913	-0.11%
2018/09/21	24	24.54	6	24.43	24.35	18	817	2.20%
2018/09/20	0	0.00	7	24.70	24.45	-7	809	-0.86%
2018/09/19	34	24.26	17	24.29	25.20	17	799	2.13%
2018/09/18	8	24.04	15	24.13	24.50	-7	735	-0.95%
2018/09/14	0	0.00	11	22.49	22.40	-11	612	-1.79%
2018/09/12	0	0.00	1	22.85	22.00	-1	624	-0.16%
2018/09/11	0	0.00	12	22.53	22.30	-12	596	-2.01%
2018/09/07	0	0.00	15	22.45	22.00	-15	623	-2.41%
2018/09/06	0	0.00	10	22.05	22.00	-10	656	-1.52%
2018/09/05	0	0.00	1	22.35	22.35	-1	772	-0.13%
2018/08/31	1	22.25	0	0.00	22.25	1	796	0.13%
2018/08/24	14	22.10	0	0.00	21.90	14	840	1.67%
2018/08/23	2	22.35	10	22.60	22.20	-8	844	-0.95%
2018/08/21	4	21.53	0	0.00	21.55	4	854	0.47%
2018/08/20	18	21.79	0	0.00	21.50	18	873	2.06%
2018/08/15	13	21.55	0	0.00	21.65	13	900	1.44%
2018/08/14	17	21.65	0	0.00	21.70	17	907	1.87%
2018/08/07	5	23.03	0	0.00	22.95	5	996	0.50%
2018/08/06	5	22.95	5	23.49	23.45	0	1,000	0.00%
2018/08/02	0	0.00	5	22.30	22.10	-5	1,060	-0.47%
2018/08/01	0	0.00	12	22.45	22.25	-12	1,127	-1.06%
2018/07/30	0	0.00	18	22.55	22.15	-18	1,169	-1.54%
2018/07/20	0	0.00	10	21.71	21.65	-10	1,777	-0.56%
2018/07/13	20	22.10	0	0.00	22.40	20	2,776	0.72%
2018/07/12	0	0.00	4	21.80	22.00	-4	2,878	-0.14%
2018/07/04	11	21.69	0	0.00	22.20	11	3,707	0.30%
2018/07/03	0	0.00	2	22.30	21.80	-2	3,915	-0.05%
2018/07/02	0	0.00	1	22.70	22.65	-1	4,159	-0.02%
2018/06/29	1	23.35	0	0.00	23.00	1	4,224	0.02%
2018/06/27	19	23.39	17	23.46	23.55	2	4,753	0.04%
2018/06/25	0	0.00	1	21.95	21.90	-1	4,978	-0.02%
2018/06/19	1	23.45	0	0.00	22.65	1	5,079	0.02%
2018/06/15	0	0.00	3	22.60	22.50	-3	5,047	-0.06%
2018/06/14	0	0.00	1	23.25	22.45	-1	5,042	-0.02%
2018/06/13	27	23.53	10	23.10	23.10	17	5,007	0.34%
2018/06/12	1	22.50	0	0.00	22.35	1	4,922	0.02%
2018/06/11	3	22.40	1	22.80	22.80	2	4,911	0.04%
2018/06/06	1	22.35	0	0.00	22.45	1	4,905	0.02%
2018/06/05	0	0.00	2.5	22.69	22.40	-2.5	4,898	-0.05%
2018/06/04	0	0.00	15	22.82	22.85	-15	4,892	-0.31%
2018/06/01	1	23.00	1	22.20	22.85	0	4,886	0.00%
2018/05/31	2	22.35	0	0.00	22.25	2	4,872	0.04%
2018/05/29	10	22.85	0	0.00	22.55	10	4,864	0.21%
2018/05/28	0	0.00	1	22.40	22.30	-1	4,857	-0.02%
2018/05/25	0	0.00	20	23.40	22.90	-20	4,837	-0.41%
2018/05/24	0	0.00	5	23.90	23.70	-5	4,821	-0.10%
2018/05/22	2	24.05	0	0.00	23.95	2	4,818	0.04%
2018/05/21	0	0.00	1	24.20	24.25	-1	4,810	-0.02%
2018/05/17	2	24.05	10	24.40	24.05	-8	4,798	-0.17%
2018/05/15	4	24.96	4	25.26	24.70	0	4,773	0.00%
2018/05/14	7	24.57	0	0.00	24.35	7	4,744	0.15%
2018/05/11	0	0.00	3	25.17	24.65	-3	4,736	-0.06%
2018/05/10	10	24.55	0	0.00	24.50	10	4,690	0.21%
2018/05/09	14	24.96	13	25.34	24.80	1	4,674	0.02%
2018/05/07	9	24.61	9	24.78	24.50	0	4,589	0.00%
2018/05/04	6	24.68	6	24.61	24.70	0	4,565	0.00%
2018/05/03	21	24.59	31	24.11	24.95	-10	4,544	-0.22%
2018/05/02	6	24.31	6	25.37	24.30	0	4,481	0.00%
2018/04/30	15	27.94	7	27.71	26.85	8	4,346	0.18%
2018/04/27	15	26.76	27	26.81	27.30	-12	4,245	-0.28%
2018/04/26	35	27.98	19	27.80	26.60	16	4,166	0.38%
2018/04/25	17	28.81	14	28.49	29.10	3	3,994	0.08%
2018/04/24	13	28.42	13	28.19	27.55	0	3,885	0.00%
2018/04/23	37	29.51	36	29.11	29.10	1	3,793	0.03%
2018/04/20	24	29.11	29	29.15	29.10	-5	3,688	-0.14%
2018/04/19	26	26.48	19	26.98	27.50	7	3,280	0.21%
2018/04/18	27	26.53	10.1	26.25	26.40	16.9	3,153	0.54%
2018/04/17	6	25.91	6	25.48	25.30	0	3,110	0.00%
2018/04/16	8	26.01	16	26.24	26.20	-8	3,050	-0.26%
2018/04/13	4	26.05	2	25.40	25.20	2	2,966	0.07%
2018/04/12	2	26.20	5	26.24	25.90	-3	2,973	-0.10%
2018/04/11	11	27.82	22	27.35	27.20	-11	2,905	-0.38%
2018/04/10	33	30.03	31	28.77	28.35	2	2,720	0.07%
2018/04/09	27	30.43	21	30.87	31.45	6	2,444	0.25%
2018/04/03	19	26.87	55	27.41	28.60	-36	2,245	-1.60%
2018/04/02	3	25.98	33	25.94	26.00	-30	2,049	-1.46%
2018/03/31	8	26.22	4	26.23	25.85	4	1,987	0.20%
2018/03/30	52	26.34	25	26.50	26.15	27	1,867	1.45%
2018/03/29	16	23.55	20.1	24.40	25.40	-4.1	1,408	-0.29%
2018/03/28	54	23.86	11	23.58	23.10	43	1,224	3.51%
2018/03/27	9	23.07	5	23.12	23.55	4	1,109	0.36%
2018/03/21	1	21.95	3	22.10	21.90	-2	969	-0.21%
2018/03/20	0	0.00	4	21.95	21.90	-4	964	-0.41%
2018/03/19	1	22.00	0	0.00	22.00	1	966	0.10%
2018/03/16	4	22.09	7	22.21	22.05	-3	968	-0.31%
2018/03/15	0	0.00	0.1	21.50	21.50	-0.1	937	-0.01%
2018/03/13	0	0.00	1	21.55	21.30	-1	952	-0.10%
2018/03/12	1	21.40	0	0.00	21.45	1	952	0.10%
2018/03/09	0	0.00	1	21.00	21.00	-1	952	-0.11%
2018/02/23	1	21.20	0	0.00	21.20	1	1,111	0.09%
2018/02/22	0	0.00	4	21.30	21.25	-4	1,124	-0.36%
2018/02/21	0	0.00	1	21.00	20.95	-1	1,120	-0.09%
2018/02/12	2	20.50	0	0.00	20.70	2	1,130	0.18%
2018/02/07	0	0.00	1	20.15	19.95	-1	1,141	-0.09%
2018/02/06	0	0.00	2	20.00	19.90	-2	1,141	-0.18%
2018/02/05	0	0.00	1	20.60	21.10	-1	1,152	-0.09%
2018/02/01	6	21.37	0	0.00	21.30	6	1,246	0.48%
2018/01/25	1	21.00	0	0.00	20.70	1	1,231	0.08%
2018/01/18	1	22.35	1	22.45	22.00	0	1,207	0.00%
2018/01/17	0	0.00	5	22.15	22.45	-5	1,194	-0.42%
2018/01/16	2	22.35	0	0.00	22.30	2	1,182	0.17%
2018/01/15	5	21.75	0	0.00	21.65	5	1,093	0.46%
2018/01/12	2	22.15	9	21.89	21.95	-7	1,095	-0.64%
2018/01/11	3	22.28	7	22.24	21.85	-4	1,082	-0.37%
2018/01/09	5	21.74	4	21.85	22.10	1	1,032	0.10%
2018/01/08	6	22.18	3	21.93	22.10	3	1,029	0.29%
2018/01/04	0	0.00	1	21.45	21.00	-1	940	-0.11%
2018/01/03	0	0.00	1	20.80	21.00	-1	918	-0.11%