宏致 (3605)-玉山-桃園券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
53.5
漲跌
▲0.4
漲幅
+0.75%
成交量
1,278張
產業
上市電子零組件類股
314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

宏致 (3605)籌碼相關－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/12/11	0	0.00	3.3	53.39	53.50	-3.3	5,522	-0.06%
2024/12/10	1	52.90	0	0.00	53.10	1	5,536	0.02%
2024/12/06	0	0.00	1	54.20	54.40	-1	5,564	-0.02%
2024/12/05	7	54.43	6	53.30	54.60	1	5,549	0.02%
2024/12/04	4	53.05	0	0.00	53.10	4	5,527	0.07%
2024/12/03	0	0.00	15	54.13	54.70	-15	5,492	-0.27%
2024/11/26	1	53.30	6	53.00	52.00	-5	5,723	-0.09%
2024/11/25	5	53.30	17	52.48	53.00	-12	5,900	-0.20%
2024/11/22	0	0.00	2	50.45	50.60	-2	5,956	-0.03%
2024/11/21	0	0.00	1	49.00	48.90	-1	5,957	-0.02%
2024/11/19	5	48.90	0	0.00	49.30	5	5,961	0.08%
2024/11/18	2.2	50.25	0	0.00	48.85	2.2	5,954	0.04%
2024/11/15	0	0.00	3	50.87	51.70	-3	5,920	-0.05%
2024/11/14	8.1	50.36	9	50.70	49.35	-0.9	5,912	-0.02%
2024/11/13	0	0.00	1	50.60	50.40	-1	5,954	-0.02%
2024/11/12	2.1	50.45	40	50.79	50.60	-38	5,972	-0.64%
2024/11/11	6	52.37	18	52.17	52.30	-12	5,973	-0.20%
2024/11/08	16.1	51.56	0	0.00	51.20	16.1	5,977	0.27%
2024/11/06	2	52.70	6	52.92	52.90	-4	5,905	-0.07%
2024/11/05	1	52.80	0	0.00	52.60	1	5,904	0.02%
2024/11/04	43.3	52.42	1	51.30	51.30	42.3	5,906	0.72%
2024/11/01	1	54.90	0	0.00	55.40	1	5,831	0.02%
2024/10/30	6	56.07	4	55.50	55.20	2	5,829	0.03%
2024/10/29	0.1	56.00	3	56.30	56.10	-3	5,827	-0.05%
2024/10/28	13	57.64	1	57.50	57.50	12	5,819	0.21%
2024/10/25	1	59.10	1	59.10	59.60	0	5,786	0.00%
2024/10/24	6	60.61	24	60.65	58.70	-18	5,751	-0.31%
2024/10/23	5	62.44	3.2	61.43	61.70	1.8	5,641	0.03%
2024/10/22	1	61.30	22	61.59	61.50	-21	5,570	-0.38%
2024/10/21	4	60.95	11.3	60.16	61.00	-7.3	5,459	-0.13%
2024/10/18	2	58.65	0	0.00	58.40	2	5,308	0.04%
2024/10/17	2	59.00	2	58.20	58.80	0	5,276	0.00%
2024/10/16	0	0.00	14.2	57.83	58.10	-14.2	5,261	-0.27%
2024/10/15	23	57.60	3	57.73	57.10	20	5,198	0.38%
2024/10/14	3	58.00	5.2	58.13	57.70	-2.2	5,085	-0.04%
2024/10/11	6	55.38	2	55.60	55.30	4	4,981	0.08%
2024/10/09	5	56.82	5	57.00	56.30	0	4,927	0.00%
2024/10/08	10	54.10	0	0.00	54.30	10	4,815	0.21%
2024/10/07	0	0.00	4	54.15	54.40	-4	4,772	-0.08%
2024/10/04	1	53.10	0	0.00	52.80	1	4,759	0.02%
2024/10/01	13	53.38	4	53.20	53.50	9	4,747	0.19%
2024/09/30	5	54.08	11	53.61	53.80	-6	4,687	-0.13%
2024/09/27	30.2	55.88	10	55.46	55.00	20.2	4,600	0.44%
2024/09/26	96	59.96	30	59.26	58.00	66	4,386	1.50%
2024/09/25	28	57.99	48	59.67	60.70	-20	3,944	-0.51%
2024/09/24	55.1	55.72	4	55.35	55.20	51.1	3,654	1.40%
2024/09/23	14	58.85	11	59.70	61.10	3	3,258	0.09%
2024/09/20	9	58.69	9	58.63	58.70	0	3,019	0.00%
2024/09/19	4	58.63	15	58.99	59.10	-11	2,955	-0.37%
2024/09/18	20	58.82	13	58.42	55.60	7	2,825	0.25%
2024/09/16	8	57.98	2	57.00	57.50	6	2,528	0.24%
2024/09/13	1	55.30	4.1	53.76	55.30	-3.1	2,332	-0.13%
2024/09/10	10	53.36	9	53.64	49.60	1	2,191	0.05%
2024/09/09	3	49.85	3	50.60	51.40	0	2,134	0.00%
2024/09/06	0	0.00	2	49.63	49.50	-2	2,129	-0.09%
2024/09/05	1	51.10	0	0.00	49.80	1	2,131	0.05%
2024/09/04	3	51.03	0	0.00	50.50	3	2,119	0.14%
2024/09/03	2	53.00	1	53.60	53.70	1	2,109	0.05%
2024/09/02	1	54.50	1	54.90	54.00	0	2,116	0.00%
2024/08/30	3.1	55.03	12	54.61	52.90	-8.9	2,113	-0.42%
2024/08/29	2	55.10	2	55.95	56.70	0	2,038	0.00%
2024/08/28	4.2	54.27	7	54.21	55.20	-2.8	1,992	-0.14%
2024/08/27	18	52.96	8	53.48	53.80	10	1,884	0.53%
2024/08/26	2	52.25	10.1	53.24	53.60	-8.1	1,713	-0.47%
2024/08/22	0	0.00	1	49.85	49.85	-1	1,717	-0.06%
2024/08/19	0	0.00	10	50.00	50.10	-10	2,109	-0.47%
2024/08/16	2	49.90	21	50.74	50.00	-19	2,154	-0.88%
2024/08/15	0	0.00	36.2	49.78	50.20	-36.2	2,194	-1.65%
2024/08/14	0	0.00	17	48.24	48.15	-17	2,239	-0.76%
2024/08/09	0	0.00	2	43.45	43.45	-2	2,279	-0.09%
2024/08/08	6	42.24	0	0.00	41.75	6	2,365	0.25%
2024/08/07	1	43.00	0	0.00	42.60	1	2,531	0.04%
2024/08/06	4	38.95	8	41.11	39.40	-4	2,522	-0.16%
2024/08/05	0	42.80	0	0.00	42.80	0	2,482	0.00%
2024/08/02	0	0.00	1	48.55	47.55	-1	2,463	-0.04%
2024/07/31	0	0.00	2	47.80	49.30	-2	2,433	-0.08%
2024/07/30	0	0.00	2	46.40	47.15	-2	2,416	-0.08%
2024/07/26	0	0.00	1.1	47.45	47.90	-1.1	2,429	-0.05%
2024/07/19	0.2	48.26	0	0.00	48.10	0.2	2,457	0.01%
2024/07/17	1	50.60	5	51.00	50.40	-4	2,434	-0.16%
2024/07/16	0	0.00	0	49.00	48.95	0	2,387	0.00%
2024/07/15	0	0.00	0	49.00	48.50	0	2,494	0.00%
2024/07/11	5	48.90	0	0.00	48.50	5	2,521	0.20%
2024/07/10	0	0.00	4	49.88	49.55	-4	2,515	-0.16%
2024/07/08	15	48.18	0	0.00	48.00	15	2,471	0.61%
2024/07/05	2	49.15	0	0.00	49.90	2	2,451	0.08%
2024/07/04	0	48.17	11	48.81	48.45	-11	2,433	-0.45%
2024/07/03	5	48.75	0	0.00	48.55	5	2,430	0.21%
2024/07/02	0	0.00	1	48.10	48.40	-1	2,460	-0.04%
2024/07/01	38	48.36	1	48.00	48.00	37	2,470	1.50%
2024/06/28	8	49.55	5	50.40	49.20	3	2,443	0.12%
2024/06/26	5	47.30	0	0.00	46.85	5	2,480	0.20%
2024/06/25	5	45.90	0	0.00	47.60	5	2,470	0.20%
2024/06/24	5	46.80	0.1	46.55	46.40	4.9	2,454	0.20%
2024/06/20	0	0.00	5	45.65	45.30	-5	2,431	-0.21%
2024/06/19	0	45.85	5	45.55	46.45	-5	2,419	-0.21%
2024/06/18	0.2	46.28	5	45.80	45.80	-4.8	2,402	-0.20%
2024/06/17	10	48.00	3	47.95	47.90	7	2,379	0.29%
2024/06/13	0.1	47.75	1	47.70	47.70	-0.9	2,375	-0.04%
2024/06/12	6.1	48.59	0	0.00	48.65	6.1	2,374	0.25%
2024/06/11	0	0.00	4	47.78	48.10	-4	2,385	-0.17%
2024/06/07	7	50.89	0.1	50.20	49.65	6.9	2,432	0.28%
2024/06/05	1	47.52	0	0.00	47.50	1	2,414	0.04%
2024/06/04	0	0.00	6	49.50	49.75	-6	2,399	-0.25%
2024/06/03	0	0.00	1	49.85	50.60	-1	2,416	-0.04%
2024/05/31	1.1	51.74	2	51.40	50.50	-1	2,430	-0.04%
2024/05/30	11	51.16	0	0.00	50.80	11	2,445	0.45%
2024/05/29	2	52.50	4	51.98	52.10	-2	2,527	-0.08%
2024/05/28	1	52.51	14	52.91	52.90	-13	2,643	-0.49%
2024/05/27	13	51.42	16.1	51.83	50.70	-3.1	2,583	-0.12%
2024/05/24	14.1	51.35	25	52.40	52.00	-11	2,447	-0.45%
2024/05/23	0	0.00	0.3	48.19	48.45	-0.3	2,223	-0.01%
2024/05/22	7	47.83	5	47.35	47.20	2	2,192	0.09%
2024/05/21	8	47.04	2	46.95	46.75	6	2,126	0.28%
2024/05/20	0	0.00	12	46.60	46.65	-12	2,053	-0.58%
2024/05/17	1	43.65	0.1	43.20	43.40	0.9	1,968	0.05%
2024/05/16	4	43.49	6	43.70	43.50	-2	1,968	-0.10%
2024/05/15	2	40.68	1	41.50	41.50	1	1,905	0.05%
2024/05/14	10.1	42.99	7	41.64	41.10	3.1	1,890	0.16%
2024/05/13	7	42.99	45.1	44.06	44.95	-38.1	1,814	-2.10%
2024/05/10	0	0.00	1	40.80	40.95	-1	1,698	-0.06%
2024/05/08	1	39.10	0	0.00	39.30	1	1,799	0.06%
2024/05/03	2	40.70	0	0.00	40.20	2	2,212	0.09%
2024/05/02	0	0.00	1	41.50	41.20	-1	2,372	-0.04%
2024/04/30	2	41.90	3	41.42	40.55	-1	2,469	-0.04%
2024/04/26	0	0.00	16	40.94	40.95	-16	2,436	-0.66%
2024/04/25	3	39.95	1	40.70	40.55	2	2,399	0.08%
2024/04/24	0	0.00	1	39.00	39.20	-1	2,378	-0.04%
2024/04/23	1	38.95	0	0.00	38.00	1	2,368	0.04%
2024/04/22	2	40.55	1	41.00	38.50	1	2,357	0.04%
2024/04/19	21	39.99	12.2	40.86	40.20	8.9	2,323	0.38%
2024/04/18	0	0.00	2	39.60	39.60	-2	2,199	-0.09%
2024/04/17	0	36.10	0	0.00	36.00	0	2,155	0.00%
2024/04/16	10.1	36.03	3	35.92	35.55	7.1	2,151	0.33%
2024/04/15	0	0.00	3	36.95	36.90	-3	2,140	-0.14%
2024/04/10	0.1	38.90	2	39.10	38.65	-1.9	2,124	-0.09%
2024/04/09	2	38.50	1	38.50	38.65	1	2,118	0.05%
2024/04/08	0	0.00	4.1	39.85	38.90	-4.1	2,107	-0.19%
2024/04/03	1.4	39.29	0	0.00	38.75	1.4	2,064	0.07%
2024/04/02	5	37.85	0	0.00	37.60	5	2,044	0.24%
2024/04/01	1	37.60	0	0.00	38.10	1	2,037	0.05%
2024/03/29	15	37.99	9	38.64	38.70	6	2,013	0.30%
2024/03/28	3	35.93	8	35.68	36.15	-5	1,927	-0.26%
2024/03/27	0.3	35.40	1	35.35	35.25	-0.8	1,924	-0.04%
2024/03/26	2	35.55	0	0.00	35.30	2	1,927	0.10%
2024/03/25	1	36.25	0	0.00	36.00	1	1,947	0.05%
2024/03/22	0	0.00	20	35.75	35.80	-20	1,955	-1.02%
2024/03/21	5	35.85	5	36.10	36.40	0	1,955	0.00%
2024/03/20	1	36.00	1	36.50	35.50	0	1,956	0.00%
2024/03/19	1	36.55	3	36.50	36.60	-2	1,971	-0.10%
2024/03/15	6	37.03	4	36.95	36.95	2	1,979	0.10%
2024/03/14	5	35.50	0	0.00	35.90	5	1,968	0.25%
2024/03/13	19.2	37.58	8	37.49	36.45	11.2	1,949	0.57%
2024/03/12	5	40.70	1	41.00	40.35	4	1,887	0.21%
2024/03/11	7	40.55	2	40.65	41.45	5	1,874	0.27%
2024/03/08	9	40.33	9	39.99	40.50	0	1,879	0.00%
2024/03/07	7.1	41.05	10	40.76	40.50	-2.9	1,843	-0.16%
2024/03/06	3	40.62	2	41.90	42.20	1	1,803	0.06%
2024/03/05	2	42.25	8	41.66	41.50	-6	1,755	-0.34%
2024/03/04	21.2	42.47	3	42.97	42.55	18.2	1,714	1.06%
2024/03/01	15	40.26	44	42.64	43.00	-29	1,580	-1.83%
2024/02/29	1	39.35	3	39.05	39.15	-2	1,419	-0.14%
2024/02/26	0	0.00	1	37.90	38.10	-1	1,376	-0.07%
2024/02/23	0	0.00	1	37.70	37.70	-1	1,358	-0.07%
2024/02/21	2	36.95	0	0.00	36.95	2	1,331	0.15%
2024/02/20	5	37.29	2	36.75	36.75	3	1,323	0.23%
2024/02/16	0	0.00	1	37.65	37.90	-1	1,284	-0.08%
2024/02/15	6	37.53	6	36.78	36.65	0	1,269	0.00%
2024/02/05	5.1	37.20	0	0.00	37.25	5.1	1,252	0.41%
2024/02/02	8	38.51	4	38.30	38.30	4	1,230	0.32%
2024/02/01	3.6	39.01	3	38.65	38.85	0.6	1,174	0.05%
2024/01/31	11	39.57	1	39.40	38.70	10	1,142	0.88%
2024/01/30	3	38.18	1	38.25	38.90	2	1,069	0.19%
2024/01/29	39	38.83	31.2	38.97	38.70	7.8	1,026	0.76%
2024/01/26	26	36.65	25	37.14	37.00	1	800	0.12%
2024/01/25	52	35.75	49	35.42	35.05	3	652	0.46%
2024/01/24	0.1	34.20	7	34.66	34.35	-6.9	481	-1.43%
2024/01/15	0	0.00	0.1	31.40	31.25	-0.1	356	-0.03%
2024/01/08	0.2	31.80	0	0.00	31.35	0.2	354	0.06%
2024/01/03	5	31.60	0	0.00	31.35	5	348	1.44%
2023/12/29	0	0.00	1	32.30	32.25	-1	345	-0.29%
2023/12/27	1	32.55	0	0.00	32.35	1	341	0.29%
2023/12/22	0	0.00	1	32.70	32.85	-1	335	-0.30%
2023/12/21	0	33.00	0	0.00	33.20	0	330	0.01%
2023/12/20	0.1	33.55	7	33.41	33.45	-7	319	-2.18%
2023/12/13	10	32.65	37	32.44	33.00	-27	242	-11.14%
2023/12/12	2	31.40	10	31.55	31.60	-8	224	-3.56%
2023/12/11	3	31.40	13	31.75	31.55	-10	222	-4.50%
2023/12/06	6	31.67	0	0.00	31.55	6	212	2.82%
2023/12/05	2	32.30	6	33.18	32.05	-4	211	-1.89%
2023/11/27	12	30.77	0	0.00	30.40	12	171	7.00%
2023/11/14	0	0.00	4	30.20	30.20	-4	160	-2.49%
2023/11/13	0	0.00	1	29.75	29.75	-1	160	-0.62%
2023/11/10	0	0.00	2	30.20	29.85	-2	162	-1.23%
2023/11/08	2	29.65	0	0.00	29.75	2	159	1.25%
2023/11/07	5	30.26	0	0.00	29.70	5	157	3.18%
2023/11/06	0	0.00	2	30.40	30.35	-2	144	-1.39%
2023/11/03	0	0.00	3.1	28.30	28.25	-3.1	125	-2.47%
2023/11/02	0	0.00	10	28.25	28.25	-10	126	-7.90%
2023/10/26	0	0.00	1	28.50	28.30	-1	137	-0.73%
2023/10/20	0	0.00	1	28.30	28.30	-1	149	-0.67%
2023/10/18	0.1	28.40	0	0.00	28.30	0.1	155	0.03%
2023/10/16	5	28.80	0	0.00	28.80	5	172	2.90%
2023/10/13	1	29.00	0	0.00	29.05	1	190	0.52%
2023/10/12	0	0.00	1	29.00	29.05	-1	194	-0.52%
2023/10/04	3	29.10	0	0.00	29.15	3	202	1.48%
2023/10/03	2	29.15	0	0.00	29.25	2	204	0.98%
2023/09/22	5	28.50	5	28.85	28.90	0	214	0.00%
2023/09/12	1	28.40	0	0.00	28.20	1	217	0.46%
2023/09/06	4	28.10	4	28.15	28.10	0	219	0.00%
2023/08/28	0	0.00	1	26.80	26.80	-1	228	-0.44%
2023/08/22	1.2	26.33	0	0.00	26.30	1.2	241	0.50%
2023/08/18	1	26.80	0	0.00	26.80	1	236	0.42%
2023/08/15	1	28.05	0	0.00	27.85	1	232	0.43%
2023/08/14	4	27.96	0	0.00	27.85	4	232	1.72%
2023/08/08	1	29.30	0	0.00	29.30	1	232	0.43%
2023/07/28	0	0.00	1	30.30	30.30	-1	255	-0.39%
2023/07/27	0	0.00	1	30.50	30.65	-1	253	-0.39%
2023/07/21	1	30.90	0	0.00	30.80	1	242	0.41%
2023/07/19	10	31.85	8	31.00	30.90	2	240	0.83%
2023/07/18	1.1	31.40	5	31.62	31.70	-3.9	229	-1.70%
2023/07/13	2	29.45	2	29.25	29.25	0	214	0.00%
2023/07/12	2	29.40	2	29.30	29.30	0	214	0.00%
2023/07/11	2	29.98	0	0.00	29.90	2	212	0.94%
2023/07/10	1	29.85	0	0.00	29.95	1	214	0.47%
2023/06/28	0	29.70	0	0.00	29.65	0	222	0.00%
2023/06/21	0	0.00	2	29.90	30.20	-2	272	-0.73%
2023/06/15	1	30.25	0	0.00	30.25	1	280	0.36%
2023/06/05	0.1	30.55	0	0.00	30.40	0.1	294	0.03%
2023/05/31	1	30.30	0	0.00	30.35	1	297	0.34%
2023/05/30	1	30.30	5	30.30	30.20	-4	297	-1.35%
2023/05/29	1	29.25	0	0.00	29.55	1	292	0.34%
2023/05/19	0	0.00	1	28.90	28.90	-1	300	-0.33%
2023/05/15	2	28.15	0	0.00	28.00	2	322	0.62%
2023/05/11	2	28.90	0	0.00	28.35	2	325	0.61%
2023/05/09	2	28.15	0	0.00	28.35	2	321	0.62%
2023/05/03	3	30.00	0	0.00	30.10	3	312	0.96%
2023/04/28	0.3	30.20	0	0.00	30.15	0.3	315	0.09%
2023/04/21	0	0.00	6	30.75	30.65	-6	316	-1.90%
2023/03/31	0.2	31.60	0	0.00	31.40	0.2	285	0.07%
2023/03/30	0.1	31.50	0	0.00	31.35	0.1	283	0.03%
2023/03/29	0.4	31.40	0	0.00	31.45	0.4	281	0.16%
2023/03/24	0.5	33.30	0	0.00	33.25	0.5	252	0.20%
2023/03/17	0.1	33.00	0	0.00	33.05	0.1	225	0.04%
2023/03/16	0	34.15	1	32.90	32.90	-1	225	-0.44%
2023/03/13	0	33.20	0	0.00	33.55	0	237	0.00%
2023/03/10	0.1	34.40	0	0.00	34.00	0.1	252	0.05%
2023/03/07	1	34.90	0	0.00	35.10	1	302	0.33%
2023/03/06	0.1	34.90	0	0.00	34.90	0.1	299	0.04%
2023/02/16	0	34.40	0	0.00	34.45	0	297	0.01%
2023/02/15	0.4	34.05	7	34.17	33.95	-6.6	288	-2.29%
2023/02/09	0.1	33.75	0	0.00	33.70	0.1	279	0.04%
2023/02/02	3	34.05	0	0.00	34.00	3	286	1.05%
2023/02/01	0	0.00	3	32.85	33.65	-3	282	-1.06%
2023/01/30	0	0.00	3	31.70	32.00	-3	292	-1.03%
2023/01/12	0	0.00	2	32.00	31.85	-2	291	-0.69%
2023/01/10	0	0.00	1	32.50	32.35	-1	291	-0.34%
2023/01/05	3	31.95	0	0.00	31.80	3	303	0.99%
2022/12/23	1	32.00	0	0.00	32.00	1	311	0.32%
2022/12/22	1	32.50	0	0.00	32.40	1	314	0.32%
2022/12/19	0	0.00	4	33.00	33.20	-4	332	-1.20%
2022/12/15	1	33.35	0	0.00	33.20	1	332	0.30%
2022/12/14	0.1	33.35	0	0.00	33.50	0.1	334	0.02%
2022/12/08	1	33.20	0	0.00	33.60	1	338	0.30%
2022/12/07	0.1	33.30	1	33.30	33.20	-0.9	338	-0.27%
2022/12/06	1	34.40	0	0.00	34.00	1	334	0.30%
2022/12/05	2	35.00	0	0.00	34.85	2	331	0.60%
2022/12/02	3	34.33	0	0.00	34.65	3	321	0.93%
2022/12/01	1	34.60	1	33.35	34.70	0	305	0.00%
2022/11/30	0	0.00	7	32.71	32.25	-7	269	-2.60%
2022/11/14	0.1	31.00	0	0.00	31.10	0.1	251	0.04%
2022/11/09	0.1	31.05	0	0.00	31.20	0.1	247	0.04%
2022/11/08	1	31.60	0	0.00	31.05	1	257	0.39%
2022/11/07	0.1	31.50	0	0.00	31.45	0.1	260	0.04%
2022/11/04	0.1	31.30	0	0.00	31.65	0.1	264	0.04%
2022/11/02	0.1	30.90	0	0.00	30.95	0.1	263	0.04%
2022/10/27	0.1	30.50	0	0.00	30.05	0.1	260	0.04%
2022/10/13	2	28.20	0	0.00	27.30	2	256	0.78%
2022/10/11	0	0.00	2	28.90	29.00	-2	254	-0.79%
2022/10/06	0.3	30.50	0	0.00	30.35	0.3	263	0.09%
2022/10/05	2	30.80	0	0.00	30.30	2	270	0.74%
2022/09/28	1	28.95	0	0.00	28.60	1	303	0.33%
2022/09/27	2	30.30	0	0.00	30.40	2	301	0.66%
2022/09/19	2	33.90	3	33.87	33.80	-1	328	-0.30%
2022/09/16	1	35.00	0	0.00	34.55	1	329	0.30%
2022/09/12	3	35.85	0	0.00	35.75	3	367	0.82%
2022/09/08	0	0.00	2	35.15	35.45	-2	387	-0.52%
2022/09/07	0	0.00	9	34.60	34.55	-9	394	-2.28%
2022/09/06	6	35.80	1	35.15	35.00	5	396	1.26%
2022/08/30	0	0.00	0.3	36.65	36.80	-0.3	415	-0.07%
2022/08/26	0	0.00	3	37.90	37.95	-3	412	-0.73%
2022/08/25	0	0.00	1	37.45	37.35	-1	413	-0.24%
2022/08/23	4	36.95	0	0.00	37.10	4	421	0.95%
2022/08/19	0	0.00	5	38.20	38.00	-5	423	-1.18%
2022/08/08	0	38.25	0	0.00	38.05	0	441	0.00%
2022/08/03	0	0.00	5	37.80	37.15	-5	449	-1.11%
2022/08/01	1	39.10	2	39.10	39.05	-1	458	-0.22%
2022/07/27	0	0.00	2	39.20	39.15	-2	469	-0.43%
2022/07/25	0	0.00	1	39.40	39.40	-1	478	-0.21%
2022/07/22	0	0.00	1	39.15	39.35	-1	481	-0.21%
2022/07/20	0	0.00	2	39.10	38.30	-2	493	-0.41%
2022/07/18	0	0.00	1	38.65	38.65	-1	506	-0.20%
2022/07/15	3	37.80	0	0.00	38.20	3	509	0.59%
2022/07/14	0	0.00	1	37.65	37.65	-1	511	-0.20%
2022/07/08	2	35.95	2	36.00	36.50	0	509	0.00%
2022/07/07	0	0.00	2	35.30	35.45	-2	517	-0.39%
2022/07/06	0.1	34.10	0	0.00	33.75	0.1	518	0.02%
2022/07/04	1	33.70	0	0.00	33.55	1	551	0.18%
2022/07/01	10.1	34.77	2.2	35.07	33.90	7.9	563	1.39%
2022/06/30	1.5	37.70	0	0.00	37.50	1.5	548	0.27%
2022/06/28	0.5	39.65	0	0.00	39.50	0.5	693	0.07%
2022/06/23	0	0.00	1	38.20	38.40	-1	718	-0.14%
2022/06/22	0	0.00	3	37.42	37.65	-3	723	-0.41%
2022/06/20	1	38.80	1	38.25	37.00	0	766	0.00%
2022/06/17	1	39.35	5	39.76	39.15	-4	759	-0.53%
2022/06/14	5	41.14	0	0.00	41.05	5	772	0.65%
2022/06/10	0	0.00	2	42.35	42.25	-2	809	-0.25%
2022/06/09	0	0.00	1	42.95	42.80	-1	832	-0.12%
2022/06/08	0	0.00	5	42.60	42.40	-5	872	-0.57%
2022/06/07	0	0.00	1	42.10	42.00	-1	876	-0.11%
2022/06/01	1	43.10	1	42.65	42.65	0	1,004	0.00%
2022/05/30	0	0.00	1	42.25	42.20	-1	1,174	-0.09%
2022/05/23	0.2	41.85	0	0.00	41.50	0.2	1,713	0.01%
2022/05/20	0	0.00	4	41.79	42.20	-4	1,764	-0.23%
2022/05/16	0	0.00	8	41.29	40.50	-8	2,193	-0.36%
2022/05/11	0	0.00	1	40.95	40.75	-1	2,361	-0.04%
2022/05/10	10	39.00	1	40.35	40.95	9	2,411	0.37%
2022/05/09	31.2	40.48	0	0.00	39.90	31.2	2,514	1.24%
2022/05/05	1	42.70	0	0.00	42.25	1	2,515	0.04%
2022/05/03	1	40.80	0	0.00	41.05	1	2,522	0.04%
2022/04/29	1	41.70	0	0.00	41.50	1	2,534	0.04%
2022/04/27	1.3	40.47	1	41.30	41.15	0.3	2,572	0.01%
2022/04/26	0	0.00	2	42.55	42.40	-2	2,569	-0.08%
2022/04/25	3.5	42.07	0	0.00	41.90	3.5	2,578	0.14%
2022/04/21	1	44.25	0	0.00	44.45	1	2,591	0.04%
2022/04/20	0	0.00	1	43.60	43.85	-1	2,606	-0.04%
2022/04/19	0	0.00	11	43.67	43.80	-11	2,661	-0.41%
2022/04/18	2	43.15	1	43.00	42.95	1	2,690	0.04%
2022/04/14	0.2	44.65	0	0.00	44.75	0.2	2,722	0.01%
2022/04/13	1	44.75	0	0.00	45.30	1	2,735	0.04%
2022/04/12	3	43.60	1	43.60	43.25	2	2,740	0.07%
2022/04/11	2	43.48	6	44.03	42.90	-4	2,756	-0.15%
2022/04/08	2	45.38	0	0.00	45.35	2	2,773	0.07%
2022/04/07	6.2	45.87	1	46.50	45.30	5.2	2,817	0.18%
2022/04/06	0.1	46.35	0	0.00	46.55	0.1	2,920	0.00%
2022/04/01	15.4	46.51	1	46.65	46.70	14.4	3,077	0.47%
2022/03/31	36	46.77	1	46.65	46.65	35	3,191	1.10%
2022/03/30	0.1	50.60	0	50.80	50.60	0.1	3,146	0.00%
2022/03/28	2	50.00	8	49.45	50.30	-6	3,227	-0.19%
2022/03/24	0	0.00	4	50.40	51.00	-4	3,245	-0.12%
2022/03/22	0	0.00	1	49.20	49.35	-1	3,213	-0.03%
2022/03/21	4	48.98	1	48.95	49.10	3	3,214	0.09%
2022/03/16	3	47.10	1	47.45	47.25	2	3,233	0.06%
2022/03/15	22.1	47.03	2	47.03	46.70	20.1	3,232	0.62%
2022/03/14	5.3	47.76	0	0.00	48.05	5.3	3,219	0.16%
2022/03/11	4.1	48.23	0	0.00	48.20	4.1	3,229	0.13%
2022/03/09	3.1	49.44	0	0.00	48.80	3.1	3,196	0.10%
2022/03/08	5.1	50.37	4	48.99	48.70	1.1	3,208	0.03%
2022/03/07	7	51.47	6	50.55	50.30	1	3,223	0.03%
2022/03/04	0	0.00	3	52.73	52.30	-3	3,199	-0.09%
2022/03/03	5	54.46	11	53.76	53.40	-6	3,185	-0.19%
2022/03/02	25	54.49	20.6	55.05	54.80	4.4	3,101	0.14%
2022/03/01	15	54.13	9	53.68	54.00	6	3,083	0.19%
2022/02/25	2	50.90	15	51.26	51.20	-13	2,979	-0.44%
2022/02/24	14.3	50.80	2	51.30	49.75	12.3	3,030	0.41%
2022/02/23	5	53.20	2	53.60	53.30	3	3,078	0.10%
2022/02/22	2	53.70	2.2	52.22	53.50	-0.2	3,071	-0.01%
2022/02/21	2	52.30	0	0.00	52.70	2	3,106	0.06%
2022/02/18	3	52.90	5.3	53.09	53.00	-2.3	3,106	-0.08%
2022/02/17	2	54.10	10	53.86	52.20	-8	3,086	-0.26%
2022/02/16	4.5	52.63	6.4	52.94	53.40	-1.9	3,050	-0.06%
2022/02/15	7	52.16	45	51.70	51.70	-38	3,090	-1.23%
2022/02/14	0	0.00	15	49.35	49.15	-15	2,961	-0.51%
2022/02/11	2	49.90	0	0.00	50.20	2	2,954	0.07%
2022/02/10	1	50.20	7.1	50.06	50.20	-6.1	2,947	-0.21%
2022/02/09	12.1	49.98	9	49.54	50.00	3.1	2,912	0.11%
2022/02/08	6	47.55	0	0.00	47.65	6	2,822	0.21%
2022/02/07	11	46.77	2	46.35	46.90	9	2,857	0.32%
2022/01/26	10	46.10	2	45.85	45.95	8	2,870	0.28%
2022/01/25	20.1	46.35	0	0.00	46.15	20.1	2,913	0.69%
2022/01/24	5.2	46.15	0	0.00	46.35	5.2	2,987	0.17%
2022/01/20	2	47.85	0	0.00	48.00	2	3,017	0.07%
2022/01/19	3	46.60	0	0.00	46.50	3	3,009	0.10%
2022/01/18	3	47.08	0	0.00	47.00	3	3,024	0.10%
2022/01/17	0	0.00	0.6	46.70	47.10	-0.6	3,054	-0.02%
2022/01/14	3	46.10	0	0.00	46.45	3	3,070	0.10%
2022/01/13	1	47.90	0	0.00	47.35	1	3,061	0.03%
2022/01/12	0.1	46.65	13	47.07	47.30	-12.9	3,045	-0.42%
2022/01/11	0	0.00	8	48.37	47.70	-8	2,992	-0.27%
2022/01/10	2	49.00	3	49.22	49.10	-1	2,963	-0.03%
2022/01/07	0	48.90	1	48.70	48.95	-1	2,962	-0.03%
2022/01/05	4	50.67	5	50.46	50.40	-1	2,922	-0.03%
2022/01/04	1	51.30	2	51.00	50.90	-1	2,912	-0.03%
2022/01/03	0	0.00	3	52.40	51.00	-3	2,890	-0.10%
2021/12/30	3.3	51.86	22	52.21	52.00	-18.7	2,861	-0.65%
2021/12/29	9	53.24	1	52.40	53.00	8	2,829	0.28%
2021/12/28	3.4	52.39	62	52.34	52.60	-58.7	2,744	-2.14%
2021/12/27	13	51.88	105.2	51.41	52.10	-92.2	2,609	-3.53%	大賣/
2021/12/24	3.5	50.56	56	50.50	49.70	-52.5	2,502	-2.10%
2021/12/23	3	50.43	35	50.08	50.90	-32	2,438	-1.31%
2021/12/22	0	0.00	8	48.82	48.45	-8	2,398	-0.33%
2021/12/21	3	47.50	45.2	47.46	47.55	-42.2	2,399	-1.76%
2021/12/20	12	48.01	0	0.00	48.00	12	2,373	0.51%
2021/12/17	0	0.00	2	48.28	48.10	-2	2,383	-0.08%
2021/12/14	10	48.70	6	49.09	48.70	4	2,404	0.17%
2021/12/13	7	50.23	2	50.10	50.10	5	2,405	0.21%
2021/12/10	0	48.85	20	48.64	48.50	-20	2,382	-0.84%
2021/12/09	2	49.50	3	49.45	48.85	-1	2,385	-0.04%
2021/12/08	2	48.90	4	48.93	49.10	-2	2,401	-0.08%
2021/12/07	8	49.89	6	48.72	48.65	2	2,392	0.08%
2021/12/06	1	49.95	3	49.95	49.95	-2	2,369	-0.08%
2021/12/03	0	0.00	6	50.97	50.50	-6	2,377	-0.25%
2021/12/02	5	50.50	0	0.00	50.80	5	2,386	0.21%
2021/12/01	1	51.20	1	51.90	51.90	0	2,381	0.00%
2021/11/30	0	0.00	3	50.00	49.80	-3	2,327	-0.13%
2021/11/29	0.2	47.75	11	48.40	48.85	-10.8	2,321	-0.47%
2021/11/26	4.2	50.12	0	0.00	50.00	4.2	2,310	0.18%
2021/11/25	15	53.11	3	52.17	50.50	12	2,278	0.53%
2021/11/23	8	51.93	9	51.99	51.50	-1	2,113	-0.05%
2021/11/22	15	51.81	5	52.84	53.40	10	2,024	0.49%
2021/11/19	5	49.70	6	49.69	50.10	-1	1,894	-0.05%
2021/11/18	26	49.73	1.1	50.16	49.70	24.9	1,857	1.34%
2021/11/17	5	48.15	0	0.00	48.15	5	1,778	0.28%
2021/11/15	9.1	49.41	7	48.51	48.40	2.1	1,732	0.12%
2021/11/12	1	51.50	4.2	50.82	51.30	-3.2	1,608	-0.20%
2021/11/11	3	47.70	0	0.00	47.45	3	1,429	0.21%
2021/11/09	2	47.35	0	0.00	47.40	2	1,467	0.14%
2021/11/08	0	0.00	1	46.50	46.45	-1	1,481	-0.07%
2021/11/05	4	47.23	3	47.20	47.15	1	1,493	0.07%
2021/11/04	1	48.15	2	47.70	47.75	-1	1,496	-0.07%
2021/11/03	2	46.70	1	46.70	47.00	1	1,485	0.07%
2021/11/02	1	47.35	2	48.03	47.10	-1	1,504	-0.07%
2021/11/01	1	48.40	0	0.00	48.85	1	1,490	0.07%
2021/10/29	0	0.00	3	47.45	47.45	-3	1,494	-0.20%
2021/10/27	1	46.00	0	44.70	46.00	1	1,482	0.06%
2021/10/21	4	43.28	4.6	43.32	43.05	-0.6	1,591	-0.04%
2021/10/13	0	0.00	3	41.55	41.25	-3	2,202	-0.14%
2021/10/12	0	0.00	1	43.70	42.50	-1	2,254	-0.04%
2021/10/07	8	44.51	0.2	44.15	44.20	7.8	2,431	0.32%
2021/10/06	1	43.00	3	42.65	42.65	-2	2,622	-0.08%
2021/10/05	0	0.00	4	40.84	44.10	-4	2,845	-0.14%
2021/10/04	1	42.70	0	0.00	41.55	1	3,078	0.03%
2021/10/01	0.1	43.41	0	0.00	42.75	0.1	3,301	0.00%
2021/09/28	1	46.50	0	0.00	46.55	1	3,428	0.03%
2021/09/27	1	48.00	0	0.00	47.80	1	3,449	0.03%
2021/09/24	6	48.70	0	0.00	48.55	6	3,516	0.17%
2021/09/23	0	47.65	0	0.00	47.40	0	3,584	0.00%
2021/09/22	0.1	47.40	7	47.34	47.20	-6.9	3,842	-0.18%
2021/09/17	0	0.00	1	49.35	49.35	-1	4,203	-0.02%
2021/09/15	1	50.00	2	50.30	50.20	-1	4,463	-0.02%
2021/09/14	3	50.67	2	51.00	51.00	1	4,489	0.02%
2021/09/10	0	0.00	1	49.20	49.60	-1	4,511	-0.02%
2021/09/07	0	0.00	5	49.40	50.60	-5	4,511	-0.11%
2021/09/06	0	51.70	0	0.00	50.00	0	4,505	0.00%
2021/09/03	2	52.70	5	52.84	52.90	-3	4,577	-0.07%
2021/09/02	9	53.30	2	53.10	52.20	7	4,624	0.15%
2021/09/01	2	53.75	2	52.80	53.50	0	4,645	0.00%
2021/08/31	1	51.50	2	51.90	52.10	-1	4,643	-0.02%
2021/08/30	2	52.15	0	0.00	51.70	2	4,691	0.04%
2021/08/25	1	53.60	2	53.40	54.20	-1	4,770	-0.02%
2021/08/24	0	53.40	4	53.18	52.80	-4	4,766	-0.08%
2021/08/20	0	0.00	2	51.60	51.30	-2	4,784	-0.04%
2021/08/18	5	52.62	4	50.50	53.80	1	4,784	0.02%
2021/08/17	1	52.50	0	0.00	51.50	1	4,778	0.02%
2021/08/16	4	54.90	5	52.64	53.80	-1	4,768	-0.02%
2021/08/13	5	55.20	6	55.33	53.70	-1	4,756	-0.02%
2021/08/12	5	56.04	3	56.60	57.20	2	4,738	0.04%
2021/08/11	0	0.00	5	54.58	54.20	-5	4,745	-0.11%
2021/08/10	2	55.40	2	55.30	56.00	0	4,755	0.00%
2021/08/09	0	0.00	0	56.80	56.50	0	4,783	0.00%
2021/08/05	2	59.90	1	59.70	59.50	1	4,770	0.02%
2021/08/04	1	60.30	0	0.00	60.00	1	4,816	0.02%
2021/08/03	0	0.00	2	58.05	57.80	-2	4,843	-0.04%
2021/08/02	0	0.00	2	57.55	58.10	-2	4,847	-0.04%
2021/07/30	1	57.50	0	0.00	55.10	1	4,827	0.02%
2021/07/29	7	57.46	2	57.10	56.90	5	4,787	0.10%
2021/07/28	0	0.00	0	54.80	57.70	0	4,767	0.00%
2021/07/27	4	59.50	0	0.00	57.60	4	4,753	0.08%
2021/07/26	1	59.90	2	59.60	60.30	-1	4,753	-0.02%
2021/07/23	0	0.00	2	60.00	59.00	-2	4,728	-0.04%
2021/07/22	8	61.08	4	62.23	59.30	4	4,646	0.09%
2021/07/21	1	64.80	6	62.80	64.80	-5	4,487	-0.11%
2021/07/20	0	61.90	1	60.20	60.20	-1	4,340	-0.02%
2021/07/19	1	60.60	5	60.54	61.10	-4	4,264	-0.09%
2021/07/16	5	60.56	7	60.04	59.70	-2	4,303	-0.05%
2021/07/15	9	59.68	2	60.40	61.30	7	4,302	0.16%
2021/07/14	3	60.00	3	59.33	60.00	0	4,252	0.00%
2021/07/13	16	60.22	3	60.50	58.50	13	4,165	0.31%
2021/07/12	11	58.99	18	61.86	62.10	-7	3,988	-0.18%
2021/07/09	17	58.58	6	58.55	59.30	11	3,770	0.29%
2021/07/08	10	54.62	12	56.16	57.60	-2	3,560	-0.06%
2021/07/07	0	0.00	1	53.00	52.40	-1	3,387	-0.03%
2021/07/06	1	52.80	7	52.54	51.90	-6	3,430	-0.17%
2021/07/05	1	52.30	0	52.50	52.80	1	3,401	0.03%
2021/07/02	0	50.60	1	51.00	52.10	-1	3,365	-0.03%
2021/07/01	6	50.83	4	50.10	50.30	2	3,369	0.06%
2021/06/30	6	51.78	4	51.50	51.80	2	3,349	0.06%
2021/06/29	11	52.07	29	53.24	51.40	-18	3,308	-0.54%
2021/06/28	35	53.08	11	53.20	54.30	24	3,069	0.78%
2021/06/25	6	48.41	2	48.58	49.45	4	2,729	0.15%
2021/06/24	13	48.67	14	48.76	47.55	-1	2,645	-0.04%
2021/06/23	2	46.68	2	46.33	46.80	0	2,510	0.00%
2021/06/22	2	45.60	0	45.60	45.50	2	2,503	0.08%
2021/06/21	1	44.85	0	0.00	44.55	1	2,491	0.04%
2021/06/18	2	44.98	5	45.00	45.00	-3	2,550	-0.12%
2021/06/17	3	44.43	1	44.50	44.95	2	2,623	0.08%
2021/06/16	3	44.43	0	0.00	44.05	3	2,868	0.10%
2021/06/15	1	44.75	0	0.00	44.70	1	3,141	0.03%
2021/06/11	1	45.80	1	45.50	44.90	0	3,151	0.00%
2021/06/10	1	47.45	5	47.50	47.85	-4	3,067	-0.13%
2021/06/09	1	47.20	2	46.70	46.70	-1	3,030	-0.03%
2021/06/07	8	46.36	16	45.71	45.55	-8	3,015	-0.27%
2021/06/04	0	0.00	2	46.65	46.75	-2	2,989	-0.07%
2021/06/03	3	46.25	0	0.00	46.35	3	3,007	0.10%
2021/06/02	0	0.00	3	46.25	46.35	-3	3,008	-0.10%
2021/06/01	1	45.15	1	46.30	46.00	0	2,979	0.00%
2021/05/31	2	45.03	5	45.45	45.15	-3	2,966	-0.10%
2021/05/28	1	43.60	1	43.65	43.65	0	2,965	0.00%
2021/05/27	0	0.00	1	43.55	43.05	-1	3,014	-0.03%
2021/05/26	0	0.00	4	43.13	43.05	-4	3,059	-0.13%
2021/05/25	5	42.99	0	0.00	42.45	5	3,093	0.16%
2021/05/19	0	0.00	2	40.70	40.55	-2	3,378	-0.06%
2021/05/18	5	37.35	18	36.62	38.25	-13	3,439	-0.38%
2021/05/17	12	34.86	8	35.89	34.80	4	3,423	0.12%
2021/05/14	4	38.80	0	0.00	38.55	4	3,390	0.12%
2021/05/13	6	38.63	35	36.60	38.25	-29	3,372	-0.86%
2021/05/12	3	39.00	1	38.90	39.00	2	3,360	0.06%
2021/05/11	1	43.30	6	43.94	42.40	-5	3,297	-0.15%
2021/05/10	6	41.50	0	0.00	40.75	6	3,211	0.19%
2021/05/07	1	41.80	0	0.00	41.80	1	3,248	0.03%
2021/05/06	3	39.93	0	0.00	40.25	3	3,274	0.09%
2021/05/05	0	0.00	1	41.30	39.75	-1	3,278	-0.03%
2021/05/04	4	39.69	0	0.00	40.30	4	3,308	0.12%
2021/05/03	5	43.24	1	43.85	42.15	4	3,289	0.12%
2021/04/29	2	45.38	1	45.15	44.95	1	3,268	0.03%
2021/04/28	1	45.90	7	46.16	45.85	-6	3,304	-0.18%
2021/04/26	0	0.00	1	46.10	46.15	-1	3,432	-0.03%
2021/04/23	0	0.00	7	45.63	46.00	-7	3,516	-0.20%
2021/04/22	8	48.59	0	0.00	46.15	8	3,636	0.22%
2021/04/21	4	48.06	10	48.27	48.65	-6	3,599	-0.17%
2021/04/20	1	47.50	0	0.00	47.55	1	3,582	0.03%
2021/04/19	4	47.51	3	47.62	47.65	1	3,647	0.03%
2021/04/16	2	47.00	0	0.00	46.60	2	3,669	0.05%
2021/04/15	1	45.70	1	45.85	45.75	0	3,735	0.00%
2021/04/14	4	44.75	2	45.00	45.45	2	3,803	0.05%
2021/04/13	4	46.93	6	47.58	46.20	-2	3,917	-0.05%
2021/04/12	7	49.00	3	49.07	49.25	4	4,128	0.10%
2021/04/09	0	0.00	8	47.76	47.70	-8	4,281	-0.19%
2021/04/08	2	47.30	9.2	47.41	47.05	-7.2	4,379	-0.16%
2021/04/07	1	46.35	5	47.39	47.50	-4	4,415	-0.09%
2021/04/06	1	46.70	0	0.00	46.70	1	4,526	0.02%
2021/04/01	12	45.65	14	45.70	45.70	-2	4,698	-0.04%
2021/03/31	6.2	44.99	5	45.29	45.05	1.2	4,784	0.03%
2021/03/30	9	45.03	5	44.81	45.20	4	4,959	0.08%
2021/03/29	3	45.70	3	45.60	45.50	0	5,298	0.00%
2021/03/26	4	45.31	2	45.15	46.10	2	5,714	0.03%
2021/03/25	5	44.48	0	0.00	44.15	5	5,803	0.09%
2021/03/24	2	44.80	5	44.71	44.95	-3	5,912	-0.05%
2021/03/23	8.1	45.38	6	44.93	44.70	2.1	5,890	0.04%
2021/03/22	3	46.47	0	0.00	46.25	3	5,824	0.05%
2021/03/19	10	48.31	6	48.37	47.50	4	5,753	0.07%
2021/03/18	1	49.65	26	48.68	50.40	-25	5,507	-0.45%
2021/03/16	10	45.91	2	46.50	45.60	8	5,211	0.15%
2021/03/15	0	0.00	2	46.45	46.45	-2	5,215	-0.04%
2021/03/11	0.1	45.70	0	0.00	46.40	0.1	5,195	0.00%
2021/03/09	4	44.10	0	0.00	43.70	4	5,151	0.08%
2021/03/04	0	0.00	2	44.93	44.90	-2	5,080	-0.04%
2021/03/03	0	0.00	1	44.20	45.65	-1	5,075	-0.02%
2021/03/02	12	45.81	3	45.75	45.10	9	5,062	0.18%
2021/02/26	2	47.03	5	46.34	46.90	-3	5,044	-0.06%
2021/02/24	6	47.38	5	46.09	46.15	1	4,976	0.02%
2021/02/23	13	46.53	0	0.00	47.65	13	4,944	0.26%
2021/02/22	4	47.46	36	48.15	47.25	-32	4,886	-0.65%
2021/02/19	7	44.51	0.2	45.00	45.35	6.8	4,733	0.14%
2021/02/18	0	0.00	3	45.10	44.35	-3	4,702	-0.06%
2021/02/17	5	42.60	0	0.00	43.10	5	4,627	0.11%
2021/02/05	1	42.10	0	0.00	42.10	1	4,623	0.02%
2021/02/04	0	0.00	4	41.66	41.75	-4	4,715	-0.08%
2021/02/03	3	42.50	0	0.00	41.65	3	4,733	0.06%
2021/02/02	3	40.43	3	41.38	41.45	0	4,781	0.00%
2021/02/01	1	39.30	0	0.00	40.05	1	4,868	0.02%
2021/01/29	4	41.00	2	40.40	40.40	2	4,867	0.04%
2021/01/28	0.2	42.50	0	0.00	42.10	0.2	4,839	0.00%
2021/01/27	5	41.90	2	41.20	41.50	3	4,858	0.06%
2021/01/26	2	41.50	1	43.65	41.55	1	4,869	0.02%
2021/01/25	2	40.48	2	41.50	42.15	0	4,843	0.00%
2021/01/22	0	0.00	4	41.86	42.05	-4	4,823	-0.08%
2021/01/21	1	42.85	5	42.62	42.00	-4	4,814	-0.08%
2021/01/19	6	45.08	2	44.30	44.10	4	4,711	0.08%
2021/01/18	1	43.35	1	45.00	45.20	0	4,673	0.00%
2021/01/15	3	45.48	16	45.20	45.70	-13	4,629	-0.28%
2021/01/14	0	0.00	1	42.70	43.90	-1	4,505	-0.02%
2021/01/12	4	42.75	3	42.55	42.30	1	4,456	0.02%
2021/01/11	0	0.00	2	44.70	44.90	-2	4,410	-0.05%
2021/01/08	3	43.62	8	43.68	44.25	-5	4,460	-0.11%
2021/01/07	1	44.45	5	44.98	44.75	-4	4,477	-0.09%
2021/01/06	10	44.55	2	45.08	44.55	8	4,542	0.18%
2021/01/05	32	47.65	1	48.80	46.70	31	4,576	0.68%
2021/01/04	7	44.84	13	45.85	46.45	-6	4,310	-0.14%
2020/12/31	5	42.08	0	0.00	42.25	5	4,082	0.12%
2020/12/30	11	42.78	12	43.04	42.90	-1	3,952	-0.03%
2020/12/29	4	43.03	8	42.71	42.50	-4	3,922	-0.10%
2020/12/28	9	43.22	17	42.35	42.15	-8	3,793	-0.21%
2020/12/25	8	39.10	25	39.53	39.50	-17	3,577	-0.48%
2020/12/24	19	38.99	9	39.08	39.00	10	3,509	0.28%
2020/12/23	34	38.03	45	39.18	38.65	-11	3,330	-0.33%
2020/12/22	8	36.46	7	37.83	37.70	1	2,976	0.03%
2020/12/21	9	33.63	5.1	34.59	34.90	4	2,566	0.15%
2020/12/18	6	33.26	3	33.38	33.10	3	2,447	0.12%
2020/12/17	3	31.38	4	31.36	31.50	-1	2,328	-0.04%
2020/12/16	6	31.01	1	30.80	30.80	5	2,348	0.21%
2020/12/15	3	30.90	0	0.00	30.80	3	2,342	0.13%
2020/12/14	0	0.00	0	31.90	31.70	0	2,353	0.00%
2020/12/11	1	31.30	0	0.00	31.35	1	2,415	0.04%
2020/12/10	5	32.23	1	32.45	32.00	4	2,422	0.17%
2020/12/09	0	0.00	1	31.75	32.40	-1	2,434	-0.04%
2020/12/08	0	0.00	3.3	31.55	31.60	-3.3	2,508	-0.13%
2020/12/03	1	31.30	1	31.65	31.25	0	2,684	0.00%
2020/12/01	2	31.45	0.3	31.32	31.50	1.7	2,737	0.06%
2020/11/30	1.3	31.67	0	0.00	31.70	1.3	2,754	0.05%
2020/11/27	0	0.00	1	32.25	32.25	-1	2,805	-0.04%
2020/11/26	0	0.00	1	32.20	32.20	-1	2,916	-0.03%
2020/11/25	0.3	31.80	4	31.55	31.15	-3.7	2,999	-0.12%
2020/11/23	3	31.98	6	32.25	32.00	-3	3,109	-0.10%
2020/11/20	5	32.34	5	31.95	31.95	0	3,198	0.00%
2020/11/19	7.1	32.50	0	0.00	32.55	7.1	3,357	0.21%
2020/11/18	3	32.93	0	0.00	32.70	3	3,586	0.08%
2020/11/16	0	0.00	1	32.50	32.40	-1	3,848	-0.03%
2020/11/12	1	33.10	2	33.10	32.85	-1	4,062	-0.02%
2020/11/11	1	34.65	0	0.00	35.00	1	4,013	0.02%
2020/11/10	5	35.39	1	35.25	35.15	4	4,024	0.10%
2020/11/09	23	36.39	4	35.38	36.30	19	4,110	0.46%
2020/11/06	2	34.35	0	0.00	34.10	2	4,143	0.05%
2020/11/05	2	34.73	0	0.00	34.80	2	4,245	0.05%
2020/11/04	2	35.03	13	34.95	35.20	-11	4,238	-0.26%
2020/11/03	0	0.00	0	34.20	33.85	0	4,198	0.00%
2020/11/02	0	31.76	0	0.00	32.70	0	4,200	0.00%
2020/10/29	1	33.00	1	32.60	32.70	0	4,184	0.00%
2020/10/27	5	34.10	6	34.15	34.10	-1	4,136	-0.02%
2020/10/26	8	34.35	1	35.00	34.35	7	4,112	0.17%
2020/10/23	2	34.48	0	0.00	34.95	2	4,080	0.05%
2020/10/20	0	0.00	1	33.45	33.30	-1	4,031	-0.02%
2020/10/19	0	0.00	3	33.40	33.55	-3	4,059	-0.07%
2020/10/16	13	34.53	14	34.56	33.30	-1	4,106	-0.02%
2020/10/15	8	34.86	7	35.04	35.40	1	4,014	0.02%
2020/10/14	5	34.34	7	34.51	34.20	-2	3,920	-0.05%
2020/10/13	8	32.79	8.8	34.06	34.15	-0.8	3,783	-0.02%
2020/10/12	2	31.70	3	32.22	32.40	-1	3,598	-0.03%
2020/10/07	17	32.29	1	32.10	31.55	16	3,595	0.45%
2020/10/06	8	32.27	1	32.80	32.40	7	3,601	0.19%
2020/10/05	15	31.75	0	0.00	32.10	15	3,573	0.42%
2020/09/30	10	31.65	0	0.00	31.35	10	3,586	0.28%
2020/09/29	1	32.10	0	0.00	31.40	1	3,610	0.03%
2020/09/25	0	0.00	1	29.80	29.60	-1	3,578	-0.03%
2020/09/15	0	0.00	1	31.25	30.60	-1	3,614	-0.03%
2020/09/11	3	30.88	1	30.75	30.60	2	3,748	0.05%
2020/09/10	4	32.80	5	33.43	32.10	-1	3,712	-0.03%
2020/09/08	1	30.95	0	0.00	31.25	1	3,570	0.03%
2020/09/07	2	31.35	0	0.00	31.05	2	3,551	0.06%
2020/09/04	0	0.00	5	31.51	31.50	-5	3,533	-0.14%
2020/09/03	1	31.80	1	31.95	31.85	0	3,520	0.00%
2020/09/02	0	0.00	3	31.68	31.60	-3	3,508	-0.09%
2020/09/01	1	31.05	0	0.00	31.10	1	3,466	0.03%
2020/08/31	6	32.76	3	32.63	33.00	3	3,364	0.09%
2020/08/28	1	32.60	0	0.00	31.90	1	3,331	0.03%
2020/08/27	5	31.62	5	31.46	31.70	0	3,280	0.00%
2020/08/26	2	32.63	1	32.05	32.40	1	3,233	0.03%
2020/08/25	16	32.83	6	32.60	32.60	10	3,151	0.32%
2020/08/24	12	32.28	12	32.35	33.70	0	2,963	0.00%
2020/08/21	1	31.85	6	32.08	32.05	-5	2,735	-0.18%
2020/08/20	0	0.00	4	29.50	29.20	-4	2,571	-0.16%
2020/08/19	5	29.90	7	30.68	30.75	-2	2,465	-0.08%
2020/08/18	0	0.00	1	30.20	29.50	-1	2,341	-0.04%
2020/08/17	2	28.85	6	29.64	29.65	-4	2,224	-0.18%
2020/08/14	0	0.00	1	28.75	28.65	-1	2,169	-0.05%
2020/08/13	13	29.25	2	30.00	28.65	11	2,135	0.52%
2020/08/12	2	29.20	3	29.77	30.10	-1	1,993	-0.05%
2020/08/11	0	0.00	4	28.61	28.20	-4	1,863	-0.21%
2020/08/10	0	0.00	2	27.53	27.25	-2	1,749	-0.11%
2020/08/07	1	26.95	1	26.80	26.95	0	1,781	0.00%
2020/08/06	1	27.30	0	0.00	26.60	1	1,805	0.06%
2020/08/05	1	27.65	1	27.90	27.65	0	1,814	0.00%
2020/08/03	0	0.00	1	26.55	26.60	-1	1,838	-0.05%
2020/07/29	1	25.75	10	25.00	25.70	-9	1,859	-0.48%
2020/07/28	2	25.63	10	25.75	25.10	-8	1,873	-0.43%
2020/07/27	1	26.15	2	26.15	26.20	-1	1,953	-0.05%
2020/07/24	0	0.00	2	27.55	26.80	-2	1,977	-0.10%
2020/07/23	0	0.00	2	27.83	27.70	-2	1,961	-0.10%
2020/07/22	2	27.68	6	27.82	28.20	-4	1,925	-0.21%
2020/07/20	1	25.25	0	0.00	26.15	1	1,834	0.05%
2020/07/17	1	25.45	0	0.00	25.40	1	1,825	0.05%
2020/07/16	4	26.06	0	0.00	26.10	4	1,822	0.22%
2020/07/15	0	0.00	3	27.00	26.50	-3	1,807	-0.17%
2020/07/14	5	27.06	3	27.35	26.65	2	1,814	0.11%
2020/07/13	3	27.62	2	28.15	27.45	1	1,800	0.06%
2020/07/10	5	27.97	0	0.00	27.65	5	1,799	0.28%
2020/07/09	13	29.12	2	29.20	28.85	11	1,860	0.59%
2020/07/08	5	28.52	0	0.00	28.85	5	1,827	0.27%
2020/07/07	0	0.00	2	27.75	27.70	-2	1,795	-0.11%
2020/07/02	0	0.00	1	28.45	28.60	-1	1,754	-0.06%
2020/07/01	0	0.00	9	28.36	27.95	-9	1,729	-0.52%
2020/06/30	0	0.00	1	28.10	28.10	-1	1,702	-0.06%
2020/06/24	2	28.05	2	28.43	28.05	0	1,680	0.00%
2020/06/23	3	27.45	0	0.00	27.05	3	1,659	0.18%
2020/06/22	4	29.00	1	29.40	28.40	3	1,634	0.18%
2020/06/19	1	28.15	1	28.60	28.50	0	1,574	0.00%
2020/06/18	2	27.43	3	27.83	27.95	-1	1,450	-0.07%
2020/06/17	1	26.90	0	0.00	26.85	1	1,401	0.07%
2020/06/16	2	24.95	0	0.00	25.35	2	1,351	0.15%
2020/06/12	1	24.20	0	0.00	24.45	1	1,364	0.07%
2020/06/11	13	26.30	8	25.25	25.20	5	1,358	0.37%
2020/06/10	0	0.00	4	26.35	26.45	-4	1,354	-0.30%
2020/06/09	0	0.00	2	26.75	26.80	-2	1,371	-0.15%
2020/06/05	0	0.00	2	26.55	26.40	-2	1,356	-0.15%
2020/06/04	0	0.00	6	27.11	26.65	-6	1,345	-0.45%
2020/06/03	3	25.85	2	25.70	25.70	1	1,287	0.08%
2020/06/02	5	25.50	0	0.00	25.20	5	1,263	0.40%
2020/06/01	0	0.00	2	25.38	25.35	-2	1,228	-0.16%
2020/05/28	2	24.83	1	24.40	24.70	1	1,206	0.08%
2020/05/27	1	24.80	0	0.00	25.05	1	1,206	0.08%
2020/05/26	0	0.00	3	24.75	24.40	-3	1,203	-0.25%
2020/05/25	0	0.00	4	24.50	24.45	-4	1,200	-0.33%
2020/05/22	0	0.00	10	24.00	24.10	-10	1,197	-0.84%
2020/05/19	4	23.70	0	0.00	23.70	4	1,199	0.33%
2020/05/18	8	24.35	8	23.85	23.85	0	1,194	0.00%
2020/05/15	5	23.91	0	0.00	24.05	5	1,191	0.42%
2020/05/13	0	0.00	5	25.80	25.75	-5	1,134	-0.44%
2020/05/11	2	24.50	4	25.00	25.05	-2	1,080	-0.19%
2020/05/08	2	24.25	2	24.55	24.80	0	1,066	0.00%
2020/05/05	2	23.90	0	0.00	23.80	2	1,048	0.19%
2020/04/30	2	25.18	14	25.19	24.65	-12	1,041	-1.15%
2020/04/29	6	24.47	6	23.92	24.60	0	980	0.00%
2020/04/28	15	23.03	10	23.05	23.15	5	969	0.52%
2020/04/21	8	21.86	7	22.89	21.85	1	1,020	0.10%
2020/04/16	1	22.75	2	22.75	23.00	-1	1,048	-0.10%
2020/04/15	0	0.00	6	22.80	22.90	-6	1,058	-0.57%
2020/04/14	1	22.50	2	23.20	22.95	-1	1,074	-0.09%
2020/04/13	2	21.13	0	0.00	21.10	2	1,026	0.19%
2020/03/27	1	18.80	0	0.00	18.70	1	1,570	0.06%
2020/03/26	5	19.25	0	0.00	19.55	5	1,567	0.32%
2020/03/19	11	16.64	0	0.00	16.25	11	1,590	0.69%
2020/03/18	1	18.70	0	0.00	18.05	1	1,588	0.06%
2020/03/17	2	18.55	0	0.00	18.75	2	1,609	0.12%
2020/03/16	1	19.30	0	0.00	19.10	1	1,716	0.06%
2020/03/13	13	19.85	10	19.83	20.30	3	1,705	0.18%
2020/03/12	2	22.00	0	0.00	21.90	2	1,682	0.12%
2020/03/09	4	24.68	0	0.00	24.10	4	1,750	0.23%
2020/03/02	2	24.90	0	0.00	25.10	2	1,900	0.11%
2020/02/27	0	0.00	5	25.55	25.20	-5	1,950	-0.26%
2020/02/24	1	26.80	0	0.00	26.70	1	2,041	0.05%
2020/02/19	0	0.00	10	27.35	27.25	-10	2,223	-0.45%
2020/02/18	0	0.00	5	27.20	27.20	-5	2,243	-0.22%
2020/02/12	1	27.75	7	27.95	27.60	-6	2,502	-0.24%
2020/02/11	0	0.00	4	27.65	27.45	-4	2,673	-0.15%
2020/02/10	1	26.50	0	0.00	27.00	1	2,668	0.04%
2020/02/04	5	27.05	5	27.00	27.10	0	2,683	0.00%
2020/02/03	1	25.60	4	25.10	25.75	-3	2,674	-0.11%
2020/01/30	8	27.27	0	0.00	27.25	8	2,646	0.30%
2020/01/13	1	30.65	1	30.15	30.70	0	2,696	0.00%
2020/01/10	0	0.00	1	30.00	29.60	-1	2,682	-0.04%
2020/01/09	2	29.35	0	0.00	29.05	2	2,661	0.08%
2020/01/08	1	29.25	1	28.90	28.85	0	2,653	0.00%
2020/01/07	1	29.70	0	0.00	29.70	1	2,655	0.04%
2020/01/03	5	30.90	7	30.54	30.70	-2	2,607	-0.08%
2019/12/31	2	31.48	6	31.35	31.00	-4	2,552	-0.16%
2019/12/30	9	32.04	6	32.68	32.00	3	2,493	0.12%
2019/12/27	2	32.10	2	31.05	32.45	0	2,304	0.00%
2019/12/25	1	29.25	0	0.00	29.60	1	2,086	0.05%
2019/12/24	0	0.00	4	29.05	29.00	-4	2,077	-0.19%
2019/12/23	10	29.60	10	29.40	29.30	0	2,068	0.00%
2019/12/20	10	29.50	10	29.65	29.55	0	2,043	0.00%
2019/12/18	10	29.00	10	29.15	29.10	0	2,019	0.00%
2019/12/11	5	29.90	5	30.00	29.65	0	1,963	0.00%
2019/12/06	5	29.30	8	29.57	29.30	-3	1,950	-0.15%
2019/12/05	0	0.00	3	28.90	29.25	-3	1,886	-0.16%
2019/12/02	1	27.80	0	0.00	27.80	1	1,837	0.05%
2019/11/29	11	29.55	10	28.92	28.85	1	1,800	0.06%
2019/11/28	5	29.20	12	29.60	29.60	-7	1,718	-0.41%
2019/11/27	8	29.15	3	29.20	29.15	5	1,689	0.30%
2019/11/26	9	29.40	8	29.65	29.25	1	1,669	0.06%
2019/11/25	8	29.90	1	29.75	29.80	7	1,607	0.44%
2019/11/20	1	28.90	0	0.00	28.80	1	1,491	0.07%
2019/11/19	1	28.85	0	0.00	29.50	1	1,469	0.07%
2019/11/18	0	0.00	5	29.20	29.35	-5	1,343	-0.37%
2019/11/15	0	0.00	3	28.70	28.70	-3	1,298	-0.23%
2019/11/12	4	28.65	4	28.40	29.35	0	1,182	0.00%
2019/11/11	13	28.93	10	29.05	29.05	3	1,099	0.27%
2019/11/08	0	0.00	2	28.20	28.05	-2	983	-0.20%
2019/11/07	1	26.60	0	0.00	26.80	1	801	0.12%
2019/11/05	2	27.00	0	0.00	26.90	2	771	0.26%
2019/10/31	2	27.00	0	0.00	26.45	2	741	0.27%
2019/10/30	0	0.00	3	26.57	26.50	-3	727	-0.41%
2019/10/28	1	27.40	1	26.75	27.30	0	693	0.00%
2019/10/25	0	0.00	2	27.45	26.50	-2	647	-0.31%
2019/10/18	0	0.00	5	25.70	26.00	-5	544	-0.92%
2019/10/17	5	25.50	10	25.40	25.50	-5	528	-0.95%
2019/10/16	20	25.38	11	25.26	25.30	9	524	1.72%
2019/10/15	0	0.00	4	25.90	25.50	-4	519	-0.77%
2019/10/14	1	24.90	4	25.18	25.15	-3	475	-0.63%
2019/10/03	1	23.25	0	0.00	23.20	1	422	0.24%
2019/09/27	0	0.00	1	23.40	23.25	-1	420	-0.24%
2019/09/26	1	24.00	0	0.00	23.80	1	413	0.24%
2019/09/19	0	0.00	2	25.00	24.30	-2	388	-0.51%
2019/09/18	0	0.00	9	24.87	24.70	-9	380	-2.37%
2019/09/16	0	0.00	1	24.85	24.70	-1	361	-0.28%
2019/09/12	16	25.58	15	25.42	25.10	1	347	0.29%
2019/09/11	0	0.00	9	23.41	25.15	-9	281	-3.20%
2019/09/09	0	0.00	5	23.20	23.15	-5	210	-2.37%
2019/09/05	5	22.95	0	0.00	23.15	5	204	2.44%
2019/09/04	2	22.75	0	0.00	22.90	2	198	1.01%
2019/08/30	5	23.10	0	0.00	22.90	5	192	2.60%
2019/08/19	0	0.00	1	22.55	22.55	-1	171	-0.58%
2019/08/02	0	0.00	30	21.75	21.80	-30	176	-16.97%
2019/08/01	0	0.00	10	22.10	22.35	-10	176	-5.67%
2019/07/24	10	22.60	0	0.00	22.55	10	193	5.17%
2019/07/18	30	23.13	0	0.00	22.70	30	213	14.07%
2019/07/04	0	0.00	4	21.90	21.90	-4	315	-1.27%
2019/06/19	0	0.00	4	21.45	21.60	-4	352	-1.14%
2019/06/10	0	0.00	1	21.60	21.70	-1	435	-0.23%
2019/06/06	0	0.00	1	21.50	21.40	-1	442	-0.23%
2019/06/03	1	21.55	0	0.00	21.05	1	456	0.22%
2019/05/31	1	22.25	0	0.00	22.10	1	452	0.22%
2019/05/13	0	0.00	10	23.45	23.00	-10	639	-1.56%
2019/05/10	0	0.00	20	23.51	23.45	-20	642	-3.11%
2019/05/08	1	23.85	0	0.00	24.00	1	637	0.16%
2019/05/06	2	24.20	0	0.00	24.05	2	643	0.31%
2019/05/03	6	25.67	0	0.00	25.30	6	636	0.94%
2019/04/26	0	0.00	6	25.00	24.90	-6	612	-0.98%
2019/04/25	1	25.30	0	0.00	25.35	1	612	0.16%
2019/04/24	0	0.00	1	25.35	25.35	-1	608	-0.16%
2019/04/19	0	0.00	8	25.95	25.95	-8	603	-1.33%
2019/04/18	7	26.04	0	0.00	25.40	7	597	1.17%
2019/04/17	1	26.50	31	26.52	26.50	-30	588	-5.10%
2019/04/16	2	26.90	3	26.90	27.30	-1	564	-0.18%
2019/04/15	1	25.30	0	0.00	25.20	1	515	0.19%
2019/04/12	5	25.20	0	0.00	25.20	5	513	0.97%
2019/04/11	30	25.83	0	0.00	25.60	30	516	5.81%
2019/04/10	0	0.00	1	25.80	25.80	-1	514	-0.19%
2019/04/09	10	26.00	11	25.80	25.70	-1	519	-0.19%
2019/04/02	10	25.20	0	0.00	24.90	10	532	1.88%
2019/03/28	0	0.00	5	25.05	25.00	-5	570	-0.88%
2019/03/25	1	25.00	0	0.00	25.00	1	744	0.13%
2019/03/20	14	25.29	0	0.00	25.05	14	781	1.79%
2019/03/12	0	0.00	4	25.58	25.75	-4	768	-0.52%
2019/03/05	0	0.00	4	26.50	26.05	-4	766	-0.52%
2019/03/04	0	0.00	4	26.00	26.20	-4	758	-0.53%
2019/02/26	0	0.00	22	25.86	26.00	-22	744	-2.96%
2019/02/22	0	0.00	1	26.00	26.00	-1	721	-0.14%
2019/02/20	0	0.00	1	25.60	25.70	-1	709	-0.14%
2019/02/19	1	25.10	2	26.00	25.70	-1	701	-0.14%
2019/02/18	13	25.33	3	25.97	25.35	10	678	1.47%
2019/02/13	0	0.00	1.3	23.88	23.85	-1.3	618	-0.20%
2019/01/11	0	0.00	1	22.50	22.35	-1	658	-0.15%
2019/01/09	0	0.00	1	23.20	23.25	-1	650	-0.15%
2019/01/08	1	23.25	0	0.00	23.10	1	648	0.15%
2019/01/04	0	0.00	1	22.80	22.85	-1	649	-0.15%
2018/12/28	0	0.00	1	22.70	22.85	-1	654	-0.15%
2018/12/26	2	22.28	0	0.00	22.05	2	646	0.31%
2018/12/25	1	22.95	0	0.00	22.75	1	640	0.16%
2018/12/24	0	0.00	10	24.15	24.30	-10	624	-1.60%
2018/12/21	14	24.30	10	23.96	23.85	4	610	0.66%
2018/12/20	7	25.04	1	24.70	25.00	6	575	1.04%
2018/12/19	5	24.90	5	24.83	24.95	0	509	0.00%
2018/12/14	0	0.00	5	23.96	23.95	-5	378	-1.32%
2018/12/03	0	0.00	5	22.00	21.80	-5	287	-1.74%
2018/11/23	0	0.00	6	21.11	21.00	-6	307	-1.95%
2018/11/21	0	0.00	1	21.70	21.70	-1	308	-0.32%
2018/11/15	0	0.00	7	20.85	20.80	-7	292	-2.39%
2018/11/09	0	0.00	10	20.90	20.90	-10	276	-3.62%
2018/11/07	12	21.05	3	21.22	20.75	9	267	3.37%
2018/11/05	1	18.15	0	0.00	18.15	1	215	0.46%
2018/11/02	0	0.00	10	16.30	16.50	-10	215	-4.63%
2018/10/31	5	15.55	0	0.00	15.70	5	217	2.30%
2018/10/29	0	0.00	20	15.00	15.60	-20	227	-8.78%
2018/10/26	5	15.45	0	0.00	15.30	5	228	2.19%
2018/10/25	4	15.24	10	15.11	15.05	-6	229	-2.62%
2018/10/24	10	16.05	1	16.40	16.45	9	222	4.04%
2018/10/19	1	16.55	0	0.00	16.65	1	221	0.45%
2018/10/15	6	16.98	0	0.00	16.90	6	228	2.62%
2018/10/12	6	16.93	0	0.00	16.85	6	236	2.53%
2018/10/11	4	17.65	0	0.00	17.50	4	233	1.71%
2018/10/09	0	0.00	1	19.70	19.40	-1	227	-0.44%
2018/10/08	1	20.25	0	0.00	20.15	1	223	0.45%
2018/10/05	0	0.00	3	20.35	20.30	-3	222	-1.35%
2018/10/03	1	21.15	0	0.00	20.85	1	220	0.45%
2018/09/28	1	20.90	2	20.95	20.95	-1	231	-0.43%
2018/09/27	2	21.10	0	0.00	21.05	2	229	0.87%
2018/09/18	2	21.20	0	0.00	21.15	2	237	0.84%
2018/09/10	3	21.25	0	0.00	20.85	3	251	1.19%
2018/08/31	0	0.00	1	23.10	22.90	-1	260	-0.38%
2018/08/30	0	0.00	10	22.95	22.90	-10	257	-3.88%
2018/08/28	0	0.00	1	22.00	22.10	-1	255	-0.39%
2018/08/06	1	22.20	0	0.00	22.45	1	425	0.23%
2018/08/02	1	21.50	0	0.00	21.50	1	477	0.21%
2018/07/13	1	21.30	0	0.00	21.35	1	515	0.19%
2018/07/02	2	21.25	0	0.00	21.05	2	597	0.33%
2018/06/28	8	21.25	0	0.00	21.25	8	608	1.31%
2018/06/25	10	21.10	0	0.00	21.20	10	655	1.52%
2018/06/20	3	21.20	0	0.00	21.50	3	702	0.43%
2018/06/14	2	22.20	0	0.00	22.15	2	719	0.28%
2018/06/06	2	22.05	0	0.00	22.10	2	854	0.23%
2018/06/04	1	22.10	0	0.00	22.05	1	1,159	0.09%
2018/05/28	0	0.00	6	21.48	21.70	-6	1,217	-0.49%
2018/05/21	2	21.30	5	21.29	21.40	-3	1,175	-0.26%
2018/05/17	1	20.85	1	20.80	20.80	0	1,166	0.00%
2018/05/16	1	21.05	1	20.90	21.00	0	1,159	0.00%
2018/05/15	1	20.35	1	20.45	20.35	0	1,149	0.00%
2018/05/14	6	21.31	6	21.41	21.20	0	1,133	0.00%
2018/05/11	23	23.67	4	23.50	23.50	19	1,056	1.80%
2018/04/26	1	25.90	0	0.00	25.80	1	983	0.10%
2018/04/25	2	26.05	0	0.00	26.05	2	980	0.20%
2018/04/17	1	27.80	0	0.00	26.90	1	940	0.11%
2018/04/16	2	27.55	0	0.00	27.55	2	928	0.22%
2018/04/13	4	26.95	4	27.10	27.15	0	911	0.00%
2018/04/11	1	26.55	0	0.00	26.45	1	877	0.11%
2018/04/10	1	26.65	0	0.00	26.65	1	876	0.11%
2018/04/03	3	26.50	20	26.43	26.40	-17	868	-1.96%
2018/03/31	0	0.00	20	26.57	26.60	-20	861	-2.32%
2018/03/30	1	26.50	0	0.00	26.30	1	853	0.12%
2018/03/29	0	0.00	2	27.45	27.30	-2	833	-0.24%
2018/03/28	42	27.40	0	0.00	27.30	42	825	5.09%
2018/03/27	0	0.00	1	27.30	27.40	-1	813	-0.12%
2018/03/26	0	0.00	1	26.35	26.30	-1	787	-0.13%
2018/03/23	1	26.85	0	0.00	26.80	1	779	0.13%
2018/03/22	1	26.30	0	0.00	26.30	1	758	0.13%
2018/03/21	1	26.80	0	0.00	26.80	1	746	0.13%
2018/03/20	0	0.00	1	27.05	26.65	-1	744	-0.13%
2018/03/14	11	27.09	0	0.00	27.25	11	653	1.68%
2018/03/13	1	27.35	6	28.10	27.35	-5	643	-0.78%
2018/03/12	4	27.40	0	0.00	27.15	4	603	0.66%
2018/03/09	5	27.15	0	0.00	27.60	5	588	0.85%
2018/03/08	13	28.59	25	28.04	29.20	-12	508	-2.36%
2018/03/07	5	26.52	9	26.58	26.60	-4	280	-1.42%
2018/02/27	10	24.10	2	23.80	23.85	8	217	3.68%
2018/02/26	2	23.95	0	0.00	24.10	2	217	0.92%
2018/02/06	1	22.50	0	0.00	22.50	1	247	0.40%
2018/02/05	20	24.20	0	0.00	24.50	20	250	7.99%
2018/01/25	1	25.20	0	0.00	25.10	1	294	0.34%
2018/01/12	0	0.00	2	25.20	25.20	-2	327	-0.61%
2018/01/10	1	25.30	0	0.00	25.25	1	335	0.30%
2018/01/05	1	26.10	0	0.00	25.95	1	347	0.29%
2018/01/04	0	0.00	3	25.35	25.65	-3	350	-0.86%
2018/01/02	1	24.95	0	0.00	24.90	1	404	0.25%