宏致 (3605)-富邦-陽明券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
974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(已收盤)

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

宏致 (3605)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/13	22	51.73	41.1	51.64	51.80	-19.1	5,389	-0.35%
2024/12/12	18	53.95	47.2	52.52	52.40	-29.2	5,518	-0.53%
2024/12/11	5	53.30	0	0.00	53.50	5	5,522	0.09%
2024/12/10	30	53.16	0	0.00	53.10	30	5,536	0.54%
2024/12/09	43	54.20	91	53.31	53.20	-48	5,577	-0.86%
2024/12/06	1.1	54.53	1	54.40	54.40	0.1	5,564	0.00%
2024/12/05	33	53.43	31	54.41	54.60	2	5,549	0.04%
2024/12/04	0.1	52.76	3	53.90	53.10	-2.9	5,527	-0.05%
2024/12/03	29	54.52	14	54.32	54.70	15	5,492	0.27%
2024/12/02	86	51.32	0	0.00	50.90	86	5,405	1.59%
2024/11/28	1	50.50	1	50.70	50.20	0	5,545	0.00%
2024/11/27	3.1	52.68	70	51.53	51.60	-67	5,604	-1.19%
2024/11/26	23	53.11	50	52.56	52.00	-27	5,723	-0.47%
2024/11/25	0	0.00	28	52.81	53.00	-28	5,900	-0.47%
2024/11/22	4	50.45	19	50.01	50.60	-15	5,956	-0.25%
2024/11/21	34.1	49.14	4	49.50	48.90	30.1	5,957	0.50%
2024/11/19	22	48.76	12	48.83	49.30	10	5,961	0.17%
2024/11/18	30	49.75	32	48.59	48.85	-2	5,954	-0.03%
2024/11/15	60	51.55	11	51.05	51.70	49	5,920	0.83%
2024/11/14	34	50.06	4	49.50	49.35	30	5,912	0.51%
2024/11/13	4	50.73	7	50.54	50.40	-3	5,954	-0.05%
2024/11/12	6	50.82	15	50.58	50.60	-9	5,972	-0.15%
2024/11/11	13	52.56	13	52.16	52.30	0	5,973	0.00%
2024/11/08	3	51.53	19.1	52.79	51.20	-16.1	5,977	-0.27%
2024/11/07	13	54.54	12	54.87	54.70	1	5,934	0.02%
2024/11/06	16	52.91	2	52.91	52.90	14	5,905	0.24%
2024/11/05	0	52.80	0.3	52.50	52.60	-0.2	5,904	0.00%
2024/11/04	32	52.12	21	53.51	51.30	11	5,906	0.19%
2024/11/01	2	55.40	0	0.00	55.40	2	5,831	0.03%
2024/10/30	5	55.64	0	0.00	55.20	5	5,829	0.09%
2024/10/29	6	56.12	1	57.00	56.10	5	5,827	0.09%
2024/10/28	9	57.93	4	58.10	57.50	5	5,819	0.09%
2024/10/25	14	58.84	6	59.15	59.60	8	5,786	0.14%
2024/10/24	63	60.16	7	60.61	58.70	56	5,751	0.97%
2024/10/23	19	61.69	12	61.82	61.70	7	5,641	0.12%
2024/10/22	13	61.64	20	61.72	61.50	-7	5,570	-0.13%
2024/10/21	24	60.27	30	60.85	61.00	-6	5,459	-0.11%
2024/10/18	14.7	58.23	102.3	58.32	58.40	-87.6	5,308	-1.65%	大賣/
2024/10/17	19	58.46	39	58.26	58.80	-20	5,276	-0.38%
2024/10/16	6	57.73	75	57.86	58.10	-69	5,261	-1.31%
2024/10/15	72	57.83	60	57.18	57.10	12	5,198	0.23%
2024/10/14	18	57.44	38	57.84	57.70	-20	5,085	-0.39%
2024/10/11	116	56.44	15.1	55.63	55.30	100.9	4,981	2.03%	大買/
2024/10/09	60.1	56.06	24	56.59	56.30	36.1	4,927	0.73%
2024/10/08	76	54.81	5	54.44	54.30	71	4,815	1.47%
2024/10/07	7	53.91	6	54.33	54.40	1	4,772	0.02%
2024/10/04	3	53.47	1	53.00	52.80	2	4,759	0.04%
2024/10/01	34	53.51	3	53.33	53.50	31	4,747	0.65%
2024/09/30	20	53.42	18	53.57	53.80	2	4,687	0.04%
2024/09/27	136	55.88	58	55.37	55.00	78	4,600	1.70%	大買/
2024/09/26	140	60.53	85	61.77	58.00	55	4,386	1.25%	大買/
2024/09/25	28.3	58.29	74	58.95	60.70	-45.7	3,944	-1.16%
2024/09/24	63	56.39	13	55.95	55.20	50	3,654	1.37%
2024/09/23	77	60.08	20	60.15	61.10	57	3,258	1.75%
2024/09/20	9	58.67	5	58.90	58.70	4	3,019	0.13%
2024/09/19	17	58.52	22	57.72	59.10	-5	2,955	-0.17%
2024/09/18	52	59.03	39	57.96	55.60	13	2,825	0.46%
2024/09/16	26	58.38	31	58.72	57.50	-5	2,528	-0.20%
2024/09/13	5	55.00	24	54.50	55.30	-19	2,332	-0.81%
2024/09/12	1	53.30	0	0.00	51.30	1	2,211	0.05%
2024/09/11	4	52.00	7	51.81	51.70	-3	2,218	-0.14%
2024/09/10	16	51.74	11	50.65	49.60	5	2,191	0.23%
2024/09/09	0	0.00	3	50.67	51.40	-3	2,134	-0.14%
2024/09/06	5	49.36	5	49.79	49.50	0	2,129	0.00%
2024/09/05	20	50.26	0.2	49.89	49.80	19.8	2,131	0.93%
2024/09/04	4	51.18	4.6	50.86	50.50	-0.6	2,119	-0.03%
2024/09/03	6	53.70	2	53.90	53.70	4	2,109	0.19%
2024/09/02	35.1	53.31	13	53.58	54.00	22.1	2,116	1.04%
2024/08/30	47.3	54.44	44	54.02	52.90	3.3	2,113	0.15%
2024/08/29	5.3	55.76	15	55.96	56.70	-9.7	2,038	-0.48%
2024/08/28	39	53.70	38	54.44	55.20	1	1,992	0.05%
2024/08/27	41	52.82	65	52.87	53.80	-24	1,884	-1.27%
2024/08/26	22	52.20	29	53.49	53.60	-7	1,713	-0.41%
2024/08/23	2	49.18	33	48.36	48.75	-31	1,650	-1.88%
2024/08/22	4	49.28	1.4	49.84	49.85	2.6	1,717	0.15%
2024/08/21	0	0.00	3	48.80	48.75	-3	1,849	-0.16%
2024/08/20	3	49.82	2	50.05	49.40	1	2,075	0.05%
2024/08/19	1	49.80	11	49.98	50.10	-10	2,109	-0.47%
2024/08/16	16	50.73	6	50.63	50.00	10	2,154	0.46%
2024/08/15	12	49.07	12	49.98	50.20	0	2,194	0.00%
2024/08/14	5	48.51	4	48.43	48.15	1	2,239	0.04%
2024/08/13	12	46.93	10	47.26	47.40	2	2,227	0.09%
2024/08/12	31	46.55	20	46.61	45.90	11	2,277	0.48%
2024/08/07	0.1	42.50	0	0.00	42.60	0.1	2,531	0.00%
2024/08/06	2	38.58	0	0.00	39.40	2	2,522	0.08%
2024/08/02	0	0.00	4	47.96	47.55	-4	2,463	-0.16%
2024/08/01	6	50.43	18	49.80	49.00	-12	2,452	-0.49%
2024/07/31	1	47.85	5	49.20	49.30	-4	2,433	-0.16%
2024/07/29	0	0.00	1	47.10	47.00	-1	2,422	-0.04%
2024/07/23	0	0.00	1	47.30	47.80	-1	2,433	-0.04%
2024/07/22	3	47.85	1	47.80	47.80	2	2,451	0.08%
2024/07/19	3	48.00	2	48.43	48.10	1	2,457	0.04%
2024/07/18	2	49.15	2	49.50	49.45	0	2,448	0.00%
2024/07/17	3	51.60	6.3	51.85	50.40	-3.3	2,434	-0.13%
2024/07/16	0.5	49.00	1	48.30	48.95	-0.5	2,387	-0.02%
2024/07/15	1	49.10	0	0.00	48.50	1	2,494	0.04%
2024/07/11	6	48.78	2	48.95	48.50	4	2,521	0.16%
2024/07/10	1	49.55	1.5	50.11	49.55	-0.5	2,515	-0.02%
2024/07/09	1	47.25	6	47.25	47.10	-5	2,480	-0.20%
2024/07/08	3	47.73	23	47.80	48.00	-20	2,471	-0.81%
2024/07/05	1	50.10	2	49.35	49.90	-1	2,451	-0.04%
2024/07/04	0	0.00	9	48.28	48.45	-9	2,433	-0.37%
2024/07/03	9	48.79	0	0.00	48.55	9	2,430	0.37%
2024/07/02	29	48.58	15	48.10	48.40	14	2,460	0.57%
2024/07/01	3	48.50	0.1	48.30	48.00	2.9	2,470	0.12%
2024/06/28	5.1	49.82	5.8	49.73	49.20	-0.7	2,443	-0.03%
2024/06/27	0	0.00	1	47.00	46.50	-1	2,401	-0.04%
2024/06/26	0	0.00	7	47.56	46.85	-7	2,480	-0.28%
2024/06/25	7	47.54	4	46.76	47.60	3	2,470	0.12%
2024/06/20	2	45.50	0	0.00	45.30	2	2,431	0.08%
2024/06/19	1	45.85	3	46.00	46.45	-2	2,419	-0.08%
2024/06/18	10	46.24	14	46.22	45.80	-4	2,402	-0.17%
2024/06/17	3	48.07	1	47.90	47.90	2	2,379	0.08%
2024/06/14	4	48.28	1	48.25	48.50	3	2,379	0.13%
2024/06/12	5	47.70	3	47.65	48.65	2	2,374	0.08%
2024/06/11	12	48.93	1	48.20	48.10	11	2,385	0.46%
2024/06/07	23	50.27	5	49.90	49.65	18	2,432	0.74%
2024/06/06	2	48.05	7	48.00	48.25	-5	2,420	-0.21%
2024/06/05	3.2	47.78	5	47.94	47.50	-1.8	2,414	-0.07%
2024/06/04	4.2	50.22	6	50.80	49.75	-1.8	2,399	-0.08%
2024/06/03	8	51.00	3.1	50.40	50.60	4.9	2,416	0.20%
2024/05/31	0	0.00	9	51.69	50.50	-9	2,430	-0.37%
2024/05/30	5.2	51.20	6	51.08	50.80	-0.8	2,445	-0.03%
2024/05/29	1	52.10	5	52.10	52.10	-4	2,527	-0.16%
2024/05/28	4	52.55	11.3	52.68	52.90	-7.3	2,643	-0.28%
2024/05/27	16.5	52.12	12	51.63	50.70	4.5	2,583	0.17%
2024/05/24	31.3	51.17	37.4	51.86	52.00	-6.1	2,447	-0.25%
2024/05/23	3.1	47.80	3.1	48.03	48.45	0	2,223	0.00%
2024/05/22	7.1	47.49	8	46.60	47.20	-0.9	2,192	-0.04%
2024/05/21	9.5	46.73	37	46.55	46.75	-27.5	2,126	-1.29%
2024/05/20	38	46.43	13	46.35	46.65	25	2,053	1.22%
2024/05/17	5	43.11	2	43.28	43.40	3	1,968	0.15%
2024/05/16	3	42.65	7	43.70	43.50	-4	1,968	-0.20%
2024/05/15	6	41.18	0	0.00	41.50	6	1,905	0.31%
2024/05/14	11	41.80	5	43.20	41.10	6	1,890	0.32%
2024/05/13	2	44.93	25.3	43.92	44.95	-23.3	1,814	-1.28%
2024/05/10	1	40.85	2	40.88	40.95	-1	1,698	-0.06%
2024/05/09	1	38.80	2	39.53	39.75	-1	1,717	-0.06%
2024/05/08	0	0.00	1	39.20	39.30	-1	1,799	-0.06%
2024/05/07	4	39.39	0	0.00	39.10	4	1,855	0.22%
2024/05/06	3	40.10	0	0.00	39.40	3	2,072	0.14%
2024/05/02	0	0.00	2	41.65	41.20	-2	2,372	-0.08%
2024/04/30	3	41.43	0	0.00	40.55	3	2,469	0.12%
2024/04/29	0	0.00	6	41.23	41.45	-6	2,452	-0.24%
2024/04/26	0	0.00	2.1	41.11	40.95	-2.1	2,436	-0.09%
2024/04/25	0	0.00	5	40.60	40.55	-5	2,399	-0.21%
2024/04/23	2	38.60	2	37.85	38.00	0	2,368	0.00%
2024/04/22	9	40.26	10	39.87	38.50	-1	2,357	-0.04%
2024/04/19	31	40.09	35	40.37	40.20	-4	2,323	-0.17%
2024/04/18	2	39.60	9	39.60	39.60	-7	2,199	-0.32%
2024/04/16	0	0.00	1	35.70	35.55	-1	2,151	-0.05%
2024/04/15	0	0.00	4	37.55	36.90	-4	2,140	-0.19%
2024/04/12	0	0.00	3	37.87	37.80	-3	2,133	-0.14%
2024/04/10	1	38.70	1	38.70	38.65	0	2,124	0.00%
2024/04/09	0	0.00	5	38.50	38.65	-5	2,118	-0.24%
2024/04/08	10	39.57	4	39.75	38.90	6	2,107	0.28%
2024/04/03	4	37.74	7	38.84	38.75	-3	2,064	-0.15%
2024/04/02	2	38.08	2	37.93	37.60	0	2,044	0.00%
2024/04/01	8	37.99	5	37.84	38.10	3	2,037	0.15%
2024/03/29	32.1	38.84	17	38.54	38.70	15.1	2,013	0.75%
2024/03/28	2	35.25	0	0.00	36.15	2	1,927	0.10%
2024/03/26	0	0.00	2	35.70	35.30	-2	1,927	-0.10%
2024/03/22	0	0.00	1	36.00	35.80	-1	1,955	-0.05%
2024/03/21	0.3	36.05	0	0.00	36.40	0.3	1,955	0.02%
2024/03/20	0	0.00	1	35.80	35.50	-1	1,956	-0.05%
2024/03/19	1	36.70	1	36.50	36.60	0	1,971	0.00%
2024/03/18	0	0.00	18	36.70	36.70	-18	1,983	-0.91%
2024/03/14	3	35.67	4	35.50	35.90	-1	1,968	-0.05%
2024/03/13	16	37.74	26	37.91	36.45	-10	1,949	-0.51%
2024/03/12	4	40.81	2	41.13	40.35	2	1,887	0.11%
2024/03/11	2	41.30	0	0.00	41.45	2	1,874	0.11%
2024/03/08	4	40.25	7.5	40.21	40.50	-3.5	1,879	-0.19%
2024/03/07	14	40.91	4	40.88	40.50	10	1,843	0.54%
2024/03/06	7	41.93	5	40.55	42.20	2	1,803	0.11%
2024/03/05	7	41.74	13	41.51	41.50	-6	1,755	-0.34%
2024/03/04	46	43.39	46.4	42.30	42.55	-0.4	1,714	-0.02%
2024/03/01	87	41.19	45	40.80	43.00	42	1,580	2.66%
2024/02/29	6	38.66	4	39.03	39.15	2	1,419	0.14%
2024/02/27	2	37.33	0	0.00	37.35	2	1,390	0.14%
2024/02/26	7	38.05	2	38.05	38.10	5	1,376	0.36%
2024/02/23	6	37.74	7	38.09	37.70	-1	1,358	-0.07%
2024/02/22	6	37.18	1	36.85	37.25	5	1,337	0.37%
2024/02/21	0	37.13	0	0.00	36.95	0	1,331	0.00%
2024/02/20	2	37.50	0	0.00	36.75	2	1,323	0.15%
2024/02/19	4	38.76	5	38.37	38.30	-1	1,304	-0.08%
2024/02/16	2	37.33	0	0.00	37.90	2	1,284	0.16%
2024/02/15	2	37.55	1	36.65	36.65	1	1,269	0.08%
2024/02/05	15	37.37	11	37.14	37.25	4	1,252	0.32%
2024/02/02	10	38.29	7	38.29	38.30	3	1,230	0.24%
2024/02/01	11	38.75	10	38.97	38.85	1	1,174	0.09%
2024/01/31	33	38.83	5.4	39.04	38.70	27.6	1,142	2.42%
2024/01/30	8	38.24	14	38.35	38.90	-6	1,069	-0.56%
2024/01/29	50.4	39.19	43	38.92	38.70	7.4	1,026	0.72%
2024/01/26	16	36.45	13	37.33	37.00	3	800	0.37%
2024/01/25	30.5	35.84	18.2	35.49	35.05	12.3	652	1.88%
2024/01/24	15	34.21	17	34.18	34.35	-2	481	-0.42%
2024/01/23	0	0.00	2	31.70	31.75	-2	368	-0.54%
2024/01/22	14	31.58	0	0.00	31.65	14	365	3.83%
2023/12/27	0	0.00	1	32.35	32.35	-1	341	-0.29%
2023/12/20	22	33.28	8	33.49	33.45	14	319	4.38%
2023/12/19	1	32.50	2	32.93	33.00	-1	293	-0.34%
2023/12/18	1	32.50	7	32.49	32.45	-6	281	-2.13%
2023/12/14	4	31.80	5	32.90	31.70	-1	268	-0.37%
2023/12/13	0	0.00	1	32.85	33.00	-1	242	-0.41%
2023/12/12	5	31.60	0	0.00	31.60	5	224	2.23%
2023/12/08	0	0.00	0	31.40	31.75	0	220	-0.01%
2023/12/07	1	31.60	0	0.00	31.35	1	216	0.46%
2023/12/06	0	0.00	1	31.70	31.55	-1	212	-0.47%
2023/12/05	0	0.00	1	32.50	32.05	-1	211	-0.47%
2023/11/30	2	30.65	0	0.00	30.70	2	178	1.12%
2023/11/28	0	0.00	0.3	30.75	30.55	-0.3	174	-0.17%
2023/11/27	1	30.75	0	0.00	30.40	1	171	0.58%
2023/11/24	0	0.00	2	30.75	30.75	-2	170	-1.17%
2023/11/22	1	30.20	1	30.10	30.15	0	163	0.00%
2023/11/20	0	0.00	2	30.00	30.15	-2	159	-1.25%
2023/11/15	2	30.25	0	0.00	30.20	2	161	1.24%
2023/11/14	0	0.00	1	30.20	30.20	-1	160	-0.62%
2023/11/13	0	0.00	2	29.80	29.75	-2	160	-1.25%
2023/11/08	3	29.75	0	0.00	29.75	3	159	1.88%
2023/11/07	3	30.08	1	29.80	29.70	2	157	1.27%
2023/11/06	2	30.40	2	30.05	30.35	0	144	0.00%
2023/10/03	1	29.45	0	0.00	29.25	1	204	0.49%
2023/09/21	0	0.00	2	28.20	28.15	-2	215	-0.93%
2023/09/14	0	28.80	0	0.00	28.60	0	215	0.00%
2023/09/13	0	28.00	0	0.00	28.15	0	215	0.00%
2023/09/12	0	0.00	5	28.40	28.20	-5	217	-2.30%
2023/09/07	5	28.10	0	0.00	28.20	5	217	2.30%
2023/09/06	0	0.00	4	28.10	28.10	-4	219	-1.83%
2023/09/04	0	28.40	2	28.10	28.10	-2	219	-0.91%
2023/08/14	1	28.00	0	0.00	27.85	1	232	0.43%
2023/08/01	0	0.00	0.2	30.15	30.00	-0.2	255	-0.08%
2023/07/20	0	0.00	5	30.84	30.75	-5	242	-2.06%
2023/07/19	4	30.93	0	0.00	30.90	4	240	1.66%
2023/07/18	7	31.34	8	30.39	31.70	-1	229	-0.45%
2023/07/17	1	29.95	5	30.00	30.00	-4	215	-1.86%
2023/07/14	0	0.00	0.1	29.56	29.65	-0.1	213	-0.03%
2023/07/13	0	0.00	0.2	29.50	29.25	-0.2	214	-0.09%
2023/07/12	0	0.00	1	29.41	29.30	-1	214	-0.48%
2023/07/11	0	0.00	20	30.01	29.90	-20	212	-9.39%
2023/07/10	0	0.00	4	29.80	29.95	-4	214	-1.86%
2023/07/07	11	29.87	2	29.83	29.85	9	215	4.17%
2023/07/06	26	30.20	0	0.00	30.20	26	216	12.03%
2023/07/05	0	0.00	1	30.30	30.15	-1	216	-0.46%
2023/07/04	1	30.40	2	30.30	30.35	-1	217	-0.46%
2023/06/30	0	0.00	3	29.55	29.60	-3	220	-1.36%
2023/06/28	0	0.00	2	29.78	29.65	-2	222	-0.90%
2023/06/27	3	29.70	0	0.00	29.65	3	231	1.30%
2023/06/26	1	30.10	0	0.00	30.00	1	256	0.39%
2023/06/13	0	0.00	1	30.25	30.25	-1	280	-0.36%
2023/06/07	0	0.00	2	30.10	30.00	-2	287	-0.70%
2023/06/05	2	30.55	0	0.00	30.40	2	294	0.68%
2023/05/30	1	30.35	1	30.60	30.20	0	297	0.00%
2023/05/11	1	28.10	2	28.10	28.35	-1	325	-0.31%
2023/05/09	1	28.10	0	0.00	28.35	1	321	0.31%
2023/04/12	1	31.35	0	0.00	31.40	1	298	0.34%
2023/04/11	0	0.00	2	31.55	31.55	-2	295	-0.68%
2023/04/06	4	31.13	0	0.00	31.00	4	290	1.38%
2023/03/30	0	0.00	2	31.40	31.35	-2	283	-0.71%
2023/03/29	1	31.30	0	0.00	31.45	1	281	0.36%
2023/03/28	1	31.40	0	0.00	31.30	1	283	0.35%
2023/03/27	2	31.43	1	31.40	31.65	1	276	0.36%
2023/03/23	1	33.60	1	33.65	33.60	0	235	0.00%
2023/03/22	1	34.00	3	33.85	33.80	-2	232	-0.86%
2023/02/24	0	0.00	1	34.80	34.40	-1	294	-0.34%
2023/02/22	3	33.85	0	0.00	33.95	3	295	1.02%
2023/02/20	0.1	34.40	0	0.00	34.35	0.1	295	0.03%
2023/02/16	0	0.00	7	34.43	34.45	-7	297	-2.36%
2023/02/15	0	0.00	4	34.00	33.95	-4	288	-1.39%
2023/02/10	1	32.80	0	0.00	32.70	1	282	0.35%
2023/02/08	0.1	33.70	0	0.00	33.90	0.1	280	0.04%
2023/02/03	0	33.55	0	0.00	33.55	0	286	0.00%
2023/02/02	5	34.20	1	34.05	34.00	4	286	1.40%
2023/02/01	0	0.00	1	33.00	33.65	-1	282	-0.35%
2023/01/16	1	31.00	1	31.25	31.20	0	290	0.00%
2023/01/13	3	31.60	2	31.70	31.35	1	290	0.34%
2023/01/12	1	31.90	1	31.85	31.85	0	291	0.00%
2023/01/10	1	32.35	3	32.45	32.35	-2	291	-0.69%
2023/01/06	3	31.75	0	0.00	32.00	3	295	1.01%
2022/12/27	0	0.00	7	32.34	32.60	-7	310	-2.26%
2022/12/26	7	32.10	0	0.00	32.10	7	309	2.26%
2022/12/07	0.1	33.20	6	33.90	33.20	-5.9	338	-1.74%
2022/12/05	0	0.00	1	35.30	34.85	-1	331	-0.30%
2022/12/02	2	34.40	0	0.00	34.65	2	321	0.62%
2022/12/01	11.6	33.68	2	32.58	34.70	9.6	305	3.15%
2022/11/30	0	0.00	1	32.15	32.25	-1	269	-0.37%
2022/11/22	1	30.45	0	0.00	30.40	1	257	0.39%
2022/11/21	2	30.80	0	0.00	30.80	2	258	0.77%
2022/11/10	1	30.95	0	0.00	30.95	1	245	0.41%
2022/11/03	0	0.00	1	30.90	30.95	-1	263	-0.38%
2022/11/01	1	30.70	1	30.05	30.90	0	264	0.00%
2022/10/31	1	29.85	1	30.00	30.20	0	260	0.00%
2022/10/28	0	0.00	1	29.55	29.45	-1	260	-0.38%
2022/10/27	3	29.53	1	30.00	30.05	2	260	0.77%
2022/10/25	0	0.00	2	28.75	28.50	-2	248	-0.81%
2022/10/20	0	0.00	2	28.40	28.40	-2	249	-0.80%
2022/10/17	1	28.15	0	0.00	28.65	1	251	0.40%
2022/10/14	1	28.85	2	28.85	28.95	-1	255	-0.39%
2022/10/13	2	28.60	0	0.00	27.30	2	256	0.78%
2022/10/11	1	28.80	0	0.00	29.00	1	254	0.39%
2022/10/05	0	0.00	3	30.40	30.30	-3	270	-1.11%
2022/10/04	1	30.15	0	0.00	30.30	1	273	0.37%
2022/10/03	1	29.40	0	0.00	29.30	1	286	0.35%
2022/09/29	0	0.00	1	29.50	29.65	-1	304	-0.33%
2022/09/28	2	28.98	4	29.00	28.60	-2	303	-0.66%
2022/09/27	1	30.15	0	0.00	30.40	1	301	0.33%
2022/09/26	4	31.00	0	0.00	30.30	4	304	1.31%
2022/09/21	0	0.00	1	33.90	33.65	-1	322	-0.31%
2022/09/15	2	35.10	0	0.00	35.10	2	336	0.59%
2022/09/12	2	35.70	0	0.00	35.75	2	367	0.54%
2022/09/02	1	37.25	0	0.00	37.15	1	397	0.25%
2022/08/22	0	0.00	4	38.00	37.55	-4	424	-0.94%
2022/08/18	4	38.10	2	37.90	37.80	2	424	0.47%
2022/08/16	1	37.60	0	0.00	37.75	1	429	0.23%
2022/08/15	2	38.95	0	0.00	39.35	2	432	0.46%
2022/08/10	0	0.00	1	38.30	38.25	-1	428	-0.23%
2022/08/08	1	38.25	0	0.00	38.05	1	441	0.23%
2022/07/29	0	0.00	1	39.10	39.00	-1	462	-0.22%
2022/07/26	0	0.00	1	39.00	38.80	-1	473	-0.21%
2022/07/25	5	39.35	1	39.10	39.40	4	478	0.84%
2022/07/22	0	0.00	1	39.55	39.35	-1	481	-0.21%
2022/07/21	0.5	39.75	0	0.00	39.40	0.5	494	0.11%
2022/07/20	1	38.40	0	0.00	38.30	1	493	0.20%
2022/07/19	4	38.79	1	38.60	38.85	3	501	0.60%
2022/07/18	2	38.73	0	0.00	38.65	2	506	0.39%
2022/07/15	2	37.83	2	37.78	38.20	0	509	0.00%
2022/07/13	1	36.35	0	0.00	36.20	1	511	0.20%
2022/07/12	2	35.93	0	0.00	35.55	2	512	0.39%
2022/07/11	2	37.08	2	37.43	37.20	0	514	0.00%
2022/07/08	1	36.50	1	36.25	36.50	0	509	0.00%
2022/07/06	3	33.85	2	34.45	33.75	1	518	0.19%
2022/07/01	4	35.13	0	0.00	33.90	4	563	0.71%
2022/06/24	0	0.00	3	39.42	38.70	-3	711	-0.42%
2022/06/23	3	38.18	0	0.00	38.40	3	718	0.42%
2022/06/22	0	0.00	7	38.21	37.65	-7	723	-0.97%
2022/06/20	1	37.50	1	38.55	37.00	0	766	0.00%
2022/06/17	1	39.55	1	39.00	39.15	0	759	0.00%
2022/06/16	1	40.80	1	41.85	40.50	0	749	0.00%
2022/06/15	1	41.40	1	41.40	41.05	0	754	0.00%
2022/06/14	2	40.78	0	0.00	41.05	2	772	0.26%
2022/06/13	1	41.20	0	0.00	40.95	1	782	0.13%
2022/06/10	2	42.43	0	0.00	42.25	2	809	0.25%
2022/06/09	0	0.00	3	42.60	42.80	-3	832	-0.36%
2022/06/08	0	0.00	1	43.40	42.40	-1	872	-0.11%
2022/06/07	1	41.90	0	0.00	42.00	1	876	0.11%
2022/06/02	1	42.40	0	0.00	41.95	1	958	0.10%
2022/06/01	2	42.45	1	43.10	42.65	1	1,004	0.10%
2022/05/24	1	41.00	0	0.00	40.55	1	1,653	0.06%
2022/05/23	1	42.00	0	0.00	41.50	1	1,713	0.06%
2022/05/17	0	0.00	1	41.45	41.55	-1	2,030	-0.05%
2022/05/16	0	0.00	3	40.90	40.50	-3	2,193	-0.14%
2022/05/09	7	40.22	4	40.38	39.90	3	2,514	0.12%
2022/04/27	1	40.70	0	0.00	41.15	1	2,572	0.04%
2022/04/25	0	0.00	5	43.10	41.90	-5	2,578	-0.19%
2022/04/22	5.1	44.49	0	0.00	44.50	5.1	2,578	0.20%
2022/04/21	0	0.00	4	44.46	44.45	-4	2,591	-0.15%
2022/04/20	1	43.50	4	43.71	43.85	-3	2,606	-0.12%
2022/04/19	0	0.00	3	43.87	43.80	-3	2,661	-0.11%
2022/04/18	1	42.85	0	0.00	42.95	1	2,690	0.04%
2022/04/15	0.1	43.75	0	0.00	43.55	0.1	2,692	0.00%
2022/04/14	1	44.75	1	44.75	44.75	0	2,722	0.00%
2022/04/13	1	44.75	3	44.45	45.30	-2	2,735	-0.07%
2022/04/12	5	43.20	0	0.00	43.25	5	2,740	0.18%
2022/04/11	2	42.90	2	45.05	42.90	0	2,756	0.00%
2022/04/08	0.1	45.40	0	0.00	45.35	0.1	2,773	0.00%
2022/04/07	1.1	46.26	4.1	46.52	45.30	-3.1	2,817	-0.11%
2022/04/06	1	46.40	3	46.57	46.55	-2	2,920	-0.07%
2022/04/01	2	46.48	0	46.75	46.70	2	3,077	0.06%
2022/03/31	15.2	47.12	10	47.00	46.65	5.2	3,191	0.16%
2022/03/30	4	50.58	2	50.55	50.60	2	3,146	0.06%
2022/03/29	1	49.80	0	0.00	50.00	1	3,209	0.03%
2022/03/28	0	50.10	1	50.00	50.30	-1	3,227	-0.03%
2022/03/25	2	50.65	3	50.87	50.50	-1	3,251	-0.03%
2022/03/24	0	0.00	5	51.00	51.00	-5	3,245	-0.15%
2022/03/23	5	50.00	1	50.80	50.80	4	3,237	0.12%
2022/03/22	0	0.00	4	48.95	49.35	-4	3,213	-0.12%
2022/03/21	2	49.20	0	0.00	49.10	2	3,214	0.06%
2022/03/18	0	0.00	2	48.70	48.75	-2	3,223	-0.06%
2022/03/17	7	48.70	3	48.62	48.90	4	3,243	0.12%
2022/03/16	1	47.20	6	47.13	47.25	-5	3,233	-0.15%
2022/03/15	1	46.90	1	46.80	46.70	0	3,232	0.00%
2022/03/14	2	48.18	0	0.00	48.05	2	3,219	0.06%
2022/03/11	1	48.55	3	48.70	48.20	-2	3,229	-0.06%
2022/03/10	3	50.00	0	0.00	49.90	3	3,203	0.09%
2022/03/09	3.5	49.19	4	48.95	48.80	-0.5	3,196	-0.02%
2022/03/08	2	50.05	0	0.00	48.70	2	3,208	0.06%
2022/03/07	4	50.80	0	0.00	50.30	4	3,223	0.12%
2022/03/04	7	52.66	10	53.27	52.30	-3	3,199	-0.09%
2022/03/03	13	54.22	2	55.35	53.40	11	3,185	0.35%
2022/03/02	31	54.52	5	55.06	54.80	26	3,101	0.84%
2022/03/01	3	52.60	21	52.97	54.00	-18	3,083	-0.58%
2022/02/25	5	51.24	5	51.16	51.20	0	2,979	0.00%
2022/02/24	6	50.73	6	50.93	49.75	0	3,030	0.00%
2022/02/23	7.3	53.27	5	53.40	53.30	2.3	3,078	0.07%
2022/02/22	10	52.96	3	53.47	53.50	7	3,071	0.23%
2022/02/21	0.7	52.51	0.1	52.90	52.70	0.7	3,106	0.02%
2022/02/18	5.1	52.78	5.1	53.01	53.00	0	3,106	0.00%
2022/02/17	17.1	53.83	14	53.43	52.20	3.1	3,086	0.10%
2022/02/16	6	53.17	25	53.20	53.40	-19	3,050	-0.62%
2022/02/15	48	52.02	32	51.78	51.70	16	3,090	0.52%
2022/02/14	1	48.50	0	0.00	49.15	1	2,961	0.03%
2022/02/11	8	50.16	8	50.06	50.20	0	2,954	0.00%
2022/02/10	13	50.30	14	50.24	50.20	-1	2,947	-0.03%
2022/02/09	18	49.48	9	49.91	50.00	9	2,912	0.31%
2022/02/08	1	47.50	2	47.55	47.65	-1	2,822	-0.04%
2022/01/25	0	0.00	16	46.23	46.15	-16	2,913	-0.55%
2022/01/24	2	46.90	0	0.00	46.35	2	2,987	0.07%
2022/01/21	2	47.20	4	47.10	47.30	-2	3,013	-0.07%
2022/01/20	0	0.00	5	47.96	48.00	-5	3,017	-0.17%
2022/01/19	0	0.00	1	46.80	46.50	-1	3,009	-0.03%
2022/01/18	6	47.66	1.5	47.30	47.00	4.5	3,024	0.15%
2022/01/17	3	47.12	4	46.88	47.10	-1	3,054	-0.03%
2022/01/14	1	46.05	1.1	45.95	46.45	-0.1	3,070	0.00%
2022/01/13	1	47.25	6	47.72	47.35	-5	3,061	-0.16%
2022/01/12	1	47.30	6	47.13	47.30	-5	3,045	-0.16%
2022/01/11	1	48.30	0.5	48.05	47.70	0.5	2,992	0.02%
2022/01/10	0.4	48.95	0	0.00	49.10	0.4	2,963	0.01%
2022/01/07	0	0.00	3	48.50	48.95	-3	2,962	-0.10%
2022/01/06	1	49.50	3	49.82	50.10	-2	2,934	-0.07%
2022/01/05	1	50.80	1	50.50	50.40	0	2,922	0.00%
2022/01/04	1	51.30	3	51.07	50.90	-2	2,912	-0.07%
2022/01/03	2	52.85	24	52.46	51.00	-22	2,890	-0.76%
2021/12/30	8	52.19	6	52.27	52.00	2	2,861	0.07%
2021/12/29	23	53.53	26	53.07	53.00	-3	2,829	-0.11%
2021/12/28	46	53.17	22	53.31	52.60	24	2,744	0.87%
2021/12/27	10	51.69	18.1	51.51	52.10	-8.1	2,609	-0.31%
2021/12/24	19	50.66	6	51.18	49.70	13	2,502	0.52%
2021/12/23	10	50.32	9.1	50.19	50.90	0.9	2,438	0.04%
2021/12/22	0	0.00	2.1	48.69	48.45	-2.1	2,398	-0.09%
2021/12/21	0	0.00	2.1	47.80	47.55	-2.1	2,399	-0.09%
2021/12/20	1	48.10	1	48.15	48.00	0	2,373	0.00%
2021/12/17	2	48.93	9	48.10	48.10	-7	2,383	-0.29%
2021/12/16	4	49.68	5	49.75	49.50	-1	2,377	-0.04%
2021/12/15	1	49.10	0	0.00	49.10	1	2,393	0.04%
2021/12/14	2	49.30	2	49.35	48.70	0	2,404	0.00%
2021/12/13	7	49.88	5.2	50.03	50.10	1.8	2,405	0.07%
2021/12/10	1	48.50	1	48.05	48.50	0	2,382	0.00%
2021/12/09	3	49.23	3	49.73	48.85	0	2,385	0.00%
2021/12/08	6	49.01	1	49.50	49.10	5	2,401	0.21%
2021/12/07	3	48.65	4	49.45	48.65	-1	2,392	-0.04%
2021/12/06	5	49.98	1	49.95	49.95	4	2,369	0.17%
2021/12/03	1	50.90	1	50.50	50.50	0	2,377	0.00%
2021/12/02	11	52.00	11	50.79	50.80	0	2,386	0.00%
2021/12/01	8.1	51.81	13	51.56	51.90	-5	2,381	-0.21%
2021/11/30	3	49.75	2	49.10	49.80	1	2,327	0.04%
2021/11/29	2	48.75	5	48.33	48.85	-3	2,321	-0.13%
2021/11/26	3	50.40	1	50.40	50.00	2	2,310	0.09%
2021/11/25	30	53.22	9	52.79	50.50	21	2,278	0.92%
2021/11/24	5	51.88	5	51.76	52.00	0	2,140	0.00%
2021/11/23	3	52.10	83	52.42	51.50	-80	2,113	-3.78%
2021/11/22	89	52.76	19.1	52.78	53.40	69.9	2,024	3.45%
2021/11/19	14	49.89	8	50.24	50.10	6	1,894	0.32%
2021/11/18	18	49.82	15	49.99	49.70	3	1,857	0.16%
2021/11/17	2	48.35	13	48.21	48.15	-11	1,778	-0.62%
2021/11/16	4	48.58	3	47.50	47.45	1	1,762	0.06%
2021/11/15	35	50.38	9	49.58	48.40	26	1,732	1.50%
2021/11/12	5	50.56	7	50.09	51.30	-2	1,608	-0.12%
2021/11/10	1	47.40	0	0.00	47.75	1	1,444	0.07%
2021/11/09	2	47.65	0	0.00	47.40	2	1,467	0.14%
2021/11/08	1	46.70	0	0.00	46.45	1	1,481	0.07%
2021/11/05	1.1	47.11	0	0.00	47.15	1.1	1,493	0.07%
2021/11/03	1	46.90	8	46.85	47.00	-7	1,485	-0.47%
2021/11/02	17	48.16	6	48.02	47.10	11	1,504	0.73%
2021/11/01	22	48.64	21	48.86	48.85	1	1,490	0.07%
2021/10/29	1	46.95	7	45.75	47.45	-6	1,494	-0.40%
2021/10/28	1	45.30	1	45.50	45.50	0	1,469	0.00%
2021/10/27	1	45.55	1	45.90	46.00	0	1,482	0.00%
2021/10/25	10	44.09	8	44.10	44.10	2	1,530	0.13%
2021/10/21	1	44.00	0	0.00	43.05	1	1,591	0.06%
2021/10/20	9	43.49	0	0.00	43.35	9	1,638	0.55%
2021/10/19	1	43.35	1	43.50	43.40	0	1,732	0.00%
2021/10/15	15	43.50	3	43.65	43.40	12	2,075	0.58%
2021/10/13	1	41.15	0	0.00	41.25	1	2,202	0.05%
2021/10/12	1	42.75	0	0.00	42.50	1	2,254	0.04%
2021/10/06	1	43.00	2	43.45	42.65	-1	2,622	-0.04%
2021/10/05	8	43.88	0	0.00	44.10	8	2,845	0.28%
2021/10/04	0	0.00	1	42.20	41.55	-1	3,078	-0.03%
2021/10/01	0	0.00	2	43.80	42.75	-2	3,301	-0.06%
2021/09/30	2	45.13	1	45.00	45.45	1	3,320	0.03%
2021/09/29	0	0.00	9	45.39	44.70	-9	3,386	-0.27%
2021/09/28	8	46.25	1	46.75	46.55	7	3,428	0.20%
2021/09/27	1	48.60	0	0.00	47.80	1	3,449	0.03%
2021/09/24	0	0.00	3	48.30	48.55	-3	3,516	-0.09%
2021/09/23	0	47.65	0	0.00	47.40	0	3,584	0.00%
2021/09/22	0	0.00	2	47.20	47.20	-2	3,842	-0.05%
2021/09/17	0	0.00	1	49.50	49.35	-1	4,203	-0.02%
2021/09/16	7	50.10	6	49.12	49.20	1	4,300	0.02%
2021/09/15	3	50.20	0	0.00	50.20	3	4,463	0.07%
2021/09/14	0	50.90	0	0.00	51.00	0	4,489	0.00%
2021/09/13	3	51.00	2	51.45	50.70	1	4,517	0.02%
2021/09/08	1	48.56	4	49.30	48.60	-3	4,511	-0.07%
2021/09/07	1	50.60	1	50.30	50.60	0	4,511	0.00%
2021/09/06	3	51.07	0	0.00	50.00	3	4,505	0.07%
2021/09/02	0	0.00	1	52.20	52.20	-1	4,624	-0.02%
2021/09/01	1	53.30	0	0.00	53.50	1	4,645	0.02%
2021/08/31	1	51.70	0	0.00	52.10	1	4,643	0.02%
2021/08/30	0	51.00	0	0.00	51.70	0	4,691	0.00%
2021/08/27	0	0.00	2	51.85	51.60	-2	4,701	-0.04%
2021/08/26	3	53.27	7	53.36	52.20	-4	4,727	-0.08%
2021/08/25	8	54.24	0	0.00	54.20	8	4,770	0.17%
2021/08/24	2	53.20	0	0.00	52.80	2	4,766	0.04%
2021/08/20	0	0.00	1	51.50	51.30	-1	4,784	-0.02%
2021/08/18	0	0.00	3	52.17	53.80	-3	4,784	-0.06%
2021/08/17	3	53.27	1	51.50	51.50	2	4,778	0.04%
2021/08/13	1	54.00	0	0.00	53.70	1	4,756	0.02%
2021/08/12	0	0.00	6	56.17	57.20	-6	4,738	-0.13%
2021/08/11	0	54.80	1	54.50	54.20	-1	4,745	-0.02%
2021/08/10	0	56.50	2	57.00	56.00	-2	4,755	-0.04%
2021/08/09	0	57.00	2	57.20	56.50	-2	4,783	-0.04%
2021/08/06	0	58.20	1	60.00	57.60	-1	4,779	-0.02%
2021/08/05	1	59.80	3	59.83	59.50	-2	4,770	-0.04%
2021/08/04	6	59.77	0	0.00	60.00	6	4,816	0.12%
2021/08/03	1	57.60	0	0.00	57.80	1	4,843	0.02%
2021/08/02	0	0.00	5	57.80	58.10	-5	4,847	-0.10%
2021/07/30	2	56.20	0	0.00	55.10	2	4,827	0.04%
2021/07/29	0	0.00	25	57.29	56.90	-25	4,787	-0.52%
2021/07/28	8	55.20	23	54.28	57.70	-15	4,767	-0.31%
2021/07/27	4	57.60	1	58.30	57.60	3	4,753	0.06%
2021/07/26	14	59.83	16	60.21	60.30	-2	4,753	-0.04%
2021/07/23	22	59.65	16	59.34	59.00	6	4,728	0.13%
2021/07/22	11	61.57	18	61.77	59.30	-7	4,646	-0.15%
2021/07/21	15	62.99	19	62.91	64.80	-4	4,487	-0.09%
2021/07/20	0	0.00	1	60.30	60.20	-1	4,340	-0.02%
2021/07/19	1	61.00	1.1	60.47	61.10	-0.1	4,264	0.00%
2021/07/16	11	61.83	12	61.13	59.70	-1	4,303	-0.02%
2021/07/15	4	59.75	14	59.28	61.30	-10	4,302	-0.23%
2021/07/14	17	58.89	32	59.36	60.00	-15	4,252	-0.35%
2021/07/13	31	60.19	16	60.18	58.50	15	4,165	0.36%
2021/07/12	21	60.65	27.1	61.99	62.10	-6.1	3,988	-0.15%
2021/07/09	68	58.16	75	58.36	59.30	-7	3,770	-0.19%
2021/07/08	31	54.17	50	56.34	57.60	-19	3,560	-0.53%
2021/07/07	2	52.65	5	52.90	52.40	-3	3,387	-0.09%
2021/07/06	19	53.30	0	0.00	51.90	19	3,430	0.55%
2021/07/05	2	52.25	10	52.30	52.80	-8	3,401	-0.24%
2021/07/02	17	51.12	5	51.08	52.10	12	3,365	0.36%
2021/07/01	2	50.65	4	50.08	50.30	-2	3,369	-0.06%
2021/06/30	8	51.68	2	51.80	51.80	6	3,349	0.18%
2021/06/29	44.1	51.66	47.2	51.05	51.40	-3.1	3,308	-0.09%
2021/06/28	13.2	53.42	37.5	53.53	54.30	-24.3	3,069	-0.79%
2021/06/25	11	47.74	31	48.50	49.45	-20	2,729	-0.73%
2021/06/24	23	48.36	70	49.08	47.55	-47	2,645	-1.78%
2021/06/23	8	46.08	6	46.48	46.80	2	2,510	0.08%
2021/06/22	8	45.79	7.1	45.79	45.50	1	2,503	0.04%
2021/06/21	3	44.78	0	0.00	44.55	3	2,491	0.12%
2021/06/18	0.1	45.00	0	0.00	45.00	0.1	2,550	0.00%
2021/06/17	2	44.90	0	0.00	44.95	2	2,623	0.08%
2021/06/16	1	44.05	2	44.20	44.05	-1	2,868	-0.03%
2021/06/15	2	45.25	6	44.93	44.70	-4	3,141	-0.13%
2021/06/11	7	45.46	4	45.16	44.90	3	3,151	0.10%
2021/06/10	2	47.73	7	47.61	47.85	-5	3,067	-0.16%
2021/06/09	2	46.80	4	46.70	46.70	-2	3,030	-0.07%
2021/06/08	5	46.58	1	46.90	46.65	4	3,009	0.13%
2021/06/07	1	46.80	46	45.82	45.55	-45	3,015	-1.49%
2021/06/04	0	0.00	3	46.58	46.75	-3	2,989	-0.10%
2021/06/03	4	46.65	4	46.43	46.35	0	3,007	0.00%
2021/06/02	6	46.38	21	46.72	46.35	-15	3,008	-0.50%
2021/06/01	1	45.10	3	46.15	46.00	-2	2,979	-0.07%
2021/05/31	2	45.48	1	45.00	45.15	1	2,966	0.03%
2021/05/28	0	0.00	1	43.60	43.65	-1	2,965	-0.03%
2021/05/26	5	43.10	3	43.12	43.05	2	3,059	0.07%
2021/05/24	5	40.63	2	41.00	42.05	3	3,136	0.10%
2021/05/21	2	40.15	5	40.34	40.75	-3	3,192	-0.09%
2021/05/20	5	39.85	2	40.45	39.45	3	3,342	0.09%
2021/05/19	16	39.91	3	40.00	40.55	13	3,378	0.38%
2021/05/18	13.5	37.73	7	37.55	38.25	6.5	3,439	0.19%
2021/05/17	4	35.84	2	36.13	34.80	2	3,423	0.06%
2021/05/14	6	38.53	0	0.00	38.55	6	3,390	0.18%
2021/05/13	4	37.31	3	38.20	38.25	1	3,372	0.03%
2021/05/12	7	39.83	6	39.89	39.00	1	3,360	0.03%
2021/05/11	13	42.88	21	43.37	42.40	-8	3,297	-0.24%
2021/05/10	2	40.83	0	0.00	40.75	2	3,211	0.06%
2021/05/07	0	0.00	3	41.52	41.80	-3	3,248	-0.09%
2021/05/06	3	39.67	9	40.32	40.25	-6	3,274	-0.18%
2021/05/05	6	39.95	2	41.10	39.75	4	3,278	0.12%
2021/05/04	9	39.02	11.1	39.08	40.30	-2.1	3,308	-0.06%
2021/05/03	13	43.25	7	43.49	42.15	6	3,289	0.18%
2021/04/29	2	44.95	0	0.00	44.95	2	3,268	0.06%
2021/04/28	2	45.95	0	0.00	45.85	2	3,304	0.06%
2021/04/27	4	46.30	1	46.80	45.80	3	3,382	0.09%
2021/04/26	2	46.28	22	46.46	46.15	-20	3,432	-0.58%
2021/04/23	0	0.00	12	46.06	46.00	-12	3,516	-0.34%
2021/04/22	11	47.46	16	47.77	46.15	-5	3,636	-0.14%
2021/04/21	8	47.42	17	47.95	48.65	-9	3,599	-0.25%
2021/04/20	2	47.15	2	47.25	47.55	0	3,582	0.00%
2021/04/19	1	46.70	17	47.72	47.65	-16	3,647	-0.44%
2021/04/16	0	0.00	8	46.79	46.60	-8	3,669	-0.22%
2021/04/15	0	0.00	7	45.84	45.75	-7	3,735	-0.19%
2021/04/14	16	45.22	17	45.30	45.45	-1	3,803	-0.03%
2021/04/13	100	47.30	5	46.78	46.20	95	3,917	2.43%
2021/04/12	119	48.88	25.5	48.95	49.25	93.5	4,128	2.27%	大買/
2021/04/09	17	47.52	12	47.82	47.70	5	4,281	0.12%
2021/04/08	4	47.31	6	47.43	47.05	-2	4,379	-0.05%
2021/04/07	4.1	47.11	9	47.08	47.50	-4.9	4,415	-0.11%
2021/04/06	5	46.65	7	46.70	46.70	-2	4,526	-0.04%
2021/04/01	5	45.71	15	45.89	45.70	-10	4,698	-0.21%
2021/03/31	2	45.13	1	45.75	45.05	1	4,784	0.02%
2021/03/30	2	44.33	34	44.75	45.20	-32	4,959	-0.65%
2021/03/29	6	45.92	2	45.53	45.50	4	5,298	0.08%
2021/03/26	1	46.10	2	45.30	46.10	-1	5,714	-0.02%
2021/03/25	2	44.43	0	0.00	44.15	2	5,803	0.03%
2021/03/24	9	44.63	8	44.89	44.95	1	5,912	0.02%
2021/03/23	17	45.51	2	45.35	44.70	15	5,890	0.25%
2021/03/22	14	46.51	2	46.80	46.25	12	5,824	0.21%
2021/03/19	26	48.36	9	47.94	47.50	17	5,753	0.30%
2021/03/18	20	48.07	35	48.76	50.40	-15	5,507	-0.27%
2021/03/17	4	45.59	2	46.33	45.85	2	5,226	0.04%
2021/03/16	6	46.05	3	45.80	45.60	3	5,211	0.06%
2021/03/15	1	45.50	1	46.70	46.45	0	5,215	0.00%
2021/03/12	1	46.30	0	0.00	45.90	1	5,200	0.02%
2021/03/11	3	46.10	0	0.00	46.40	3	5,195	0.06%
2021/03/10	2	45.53	9	44.63	45.25	-7	5,173	-0.14%
2021/03/09	7	44.00	0	0.00	43.70	7	5,151	0.14%
2021/03/08	0	0.00	2	45.73	45.20	-2	5,118	-0.04%
2021/03/05	3	44.65	4	44.50	44.20	-1	5,092	-0.02%
2021/03/04	3	45.37	8	45.38	44.90	-5	5,080	-0.10%
2021/03/03	1.5	44.83	11	45.60	45.65	-9.5	5,075	-0.19%
2021/03/02	9	46.19	15	46.44	45.10	-6	5,062	-0.12%
2021/02/26	6	46.66	8	46.26	46.90	-2	5,044	-0.04%
2021/02/25	6	45.97	5	46.18	45.60	1	5,007	0.02%
2021/02/24	8	46.91	3	46.30	46.15	5	4,976	0.10%
2021/02/23	9	47.44	34	48.38	47.65	-25	4,944	-0.51%
2021/02/22	49	47.03	53	47.90	47.25	-4	4,886	-0.08%
2021/02/19	3	44.87	22	44.98	45.35	-19	4,733	-0.40%
2021/02/18	2	44.08	4	44.90	44.35	-2	4,702	-0.04%
2021/02/05	2	42.00	0	0.00	42.10	2	4,623	0.04%
2021/02/04	1	41.60	13	41.66	41.75	-12	4,715	-0.25%
2021/02/03	1	41.70	2	42.13	41.65	-1	4,733	-0.02%
2021/02/02	4	40.68	0	0.00	41.45	4	4,781	0.08%
2021/02/01	13	39.70	1	39.00	40.05	12	4,868	0.25%
2021/01/29	16	41.61	5	40.20	40.40	11	4,867	0.23%
2021/01/28	11	42.37	35	42.12	42.10	-24	4,839	-0.50%
2021/01/27	1	41.20	9	41.29	41.50	-8	4,858	-0.16%
2021/01/26	3	41.58	7	43.40	41.55	-4	4,869	-0.08%
2021/01/25	1	40.90	8	41.30	42.15	-7	4,843	-0.14%
2021/01/22	4	41.56	4	42.34	42.05	0	4,823	0.00%
2021/01/21	41	42.32	13	42.41	42.00	28	4,814	0.58%
2021/01/20	9	42.56	23	44.27	41.60	-14	4,778	-0.29%
2021/01/19	6	44.49	0	0.00	44.10	6	4,711	0.13%
2021/01/18	13	44.85	5	44.47	45.20	8	4,673	0.17%
2021/01/15	6	45.00	7	45.25	45.70	-1	4,629	-0.02%
2021/01/14	2	44.75	3	44.33	43.90	-1	4,505	-0.02%
2021/01/13	0	0.00	1	43.20	43.05	-1	4,485	-0.02%
2021/01/12	22	42.92	22	43.36	42.30	0	4,456	0.00%
2021/01/11	3	44.77	5	44.69	44.90	-2	4,410	-0.05%
2021/01/08	24	43.47	5	43.40	44.25	19	4,460	0.43%
2021/01/07	9	45.37	9	44.97	44.75	0	4,477	0.00%
2021/01/06	12	44.31	36	44.55	44.55	-24	4,542	-0.53%
2021/01/05	54	47.64	37	48.17	46.70	17	4,576	0.37%
2021/01/04	59	44.35	11	46.05	46.45	48	4,310	1.11%
2020/12/31	11	41.76	66	41.37	42.25	-55	4,082	-1.35%
2020/12/30	32	42.84	2	43.08	42.90	30	3,952	0.76%
2020/12/29	35	43.02	65	42.95	42.50	-30	3,922	-0.76%
2020/12/28	47	42.14	40	42.50	42.15	7	3,793	0.18%
2020/12/25	6	40.13	50	39.42	39.50	-44	3,577	-1.23%
2020/12/24	102	39.75	37	39.34	39.00	65	3,509	1.85%	大買/
2020/12/23	42	38.78	31	38.81	38.65	11	3,330	0.33%
2020/12/22	31.1	37.16	76	37.32	37.70	-44.9	2,976	-1.51%
2020/12/21	54	34.07	37.3	34.03	34.90	16.7	2,566	0.65%
2020/12/18	31	33.37	10	33.00	33.10	21	2,447	0.86%
2020/12/17	0	0.00	2	31.48	31.50	-2	2,328	-0.09%
2020/12/16	1	30.85	1	30.90	30.80	0	2,348	0.00%
2020/12/15	2	30.95	4	31.08	30.80	-2	2,342	-0.09%
2020/12/14	2	32.10	0	0.00	31.70	2	2,353	0.08%
2020/12/10	2	31.95	0	0.00	32.00	2	2,422	0.08%
2020/12/09	5	32.30	10	32.31	32.40	-5	2,434	-0.21%
2020/12/07	1	31.30	0	0.00	31.45	1	2,641	0.04%
2020/12/04	0	0.00	6	31.14	31.10	-6	2,652	-0.23%
2020/12/03	1	31.25	0	0.00	31.25	1	2,684	0.04%
2020/12/02	2	31.70	9	31.65	31.60	-7	2,717	-0.26%
2020/11/30	0	0.00	1	32.05	31.70	-1	2,754	-0.04%
2020/11/26	1	31.60	0	0.00	32.20	1	2,916	0.03%
2020/11/24	1	31.95	1	31.75	31.75	0	3,038	0.00%
2020/11/23	0	0.00	8	32.00	32.00	-8	3,109	-0.26%
2020/11/20	3	31.90	0	0.00	31.95	3	3,198	0.09%
2020/11/19	0	0.00	3	32.58	32.55	-3	3,357	-0.09%
2020/11/17	1	32.70	0	0.00	33.20	1	3,757	0.03%
2020/11/13	2	32.80	0	0.00	32.85	2	3,955	0.05%
2020/11/12	18	33.20	5	33.06	32.85	13	4,062	0.32%
2020/11/11	0	0.00	4	34.79	35.00	-4	4,013	-0.10%
2020/11/10	14	35.28	5	35.24	35.15	9	4,024	0.22%
2020/11/09	19	36.11	19	35.80	36.30	0	4,110	0.00%
2020/11/06	4	34.36	5	34.42	34.10	-1	4,143	-0.02%
2020/11/05	3	34.55	3	34.83	34.80	0	4,245	0.00%
2020/11/04	1	34.35	13	34.80	35.20	-12	4,238	-0.28%
2020/11/03	5	33.88	4	34.00	33.85	1	4,198	0.02%
2020/11/02	11	31.87	0	0.00	32.70	11	4,200	0.26%
2020/10/30	1	32.60	2	33.00	32.30	-1	4,203	-0.02%
2020/10/29	4	32.55	4	33.00	32.70	0	4,184	0.00%
2020/10/28	0	0.00	1	33.55	33.30	-1	4,163	-0.02%
2020/10/27	9	34.11	10	34.00	34.10	-1	4,136	-0.02%
2020/10/26	1	34.60	9	35.08	34.35	-8	4,112	-0.19%
2020/10/23	7	34.64	9	34.49	34.95	-2	4,080	-0.05%
2020/10/22	2	33.63	4	33.73	33.70	-2	4,042	-0.05%
2020/10/21	10	33.83	8	34.12	33.75	2	4,040	0.05%
2020/10/20	3	33.50	1	33.20	33.30	2	4,031	0.05%
2020/10/19	3	33.27	24	33.64	33.55	-21	4,059	-0.52%
2020/10/16	23	34.47	28	33.79	33.30	-5	4,106	-0.12%
2020/10/15	43	34.92	15	35.08	35.40	28	4,014	0.70%
2020/10/14	29	34.10	29	34.25	34.20	0	3,920	0.00%
2020/10/13	20	34.29	39	34.31	34.15	-19	3,783	-0.50%
2020/10/12	1	32.25	2	32.40	32.40	-1	3,598	-0.03%
2020/10/08	2	31.58	4	32.09	32.20	-2	3,590	-0.06%
2020/10/06	4	32.35	8	32.64	32.40	-4	3,601	-0.11%
2020/10/05	1	31.90	7	32.11	32.10	-6	3,573	-0.17%
2020/09/29	4	31.65	2	32.30	31.40	2	3,610	0.06%
2020/09/23	0	0.00	3	31.25	30.90	-3	3,557	-0.08%
2020/09/21	0	0.00	7	31.63	31.15	-7	3,562	-0.20%
2020/09/18	3	31.35	21	31.35	31.15	-18	3,553	-0.51%
2020/09/16	0	0.00	7	31.44	31.35	-7	3,606	-0.19%
2020/09/14	0	0.00	4	30.65	30.60	-4	3,720	-0.11%
2020/09/11	13	30.85	4	30.73	30.60	9	3,748	0.24%
2020/09/10	20	32.99	14	32.93	32.10	6	3,712	0.16%
2020/09/09	0	0.00	10	30.90	31.80	-10	3,584	-0.28%
2020/09/08	2	30.95	15	31.05	31.25	-13	3,570	-0.36%
2020/09/07	10	31.70	21	31.60	31.05	-11	3,551	-0.31%
2020/09/04	13	31.43	4	31.45	31.50	9	3,533	0.25%
2020/09/03	3	31.97	5	32.07	31.85	-2	3,520	-0.06%
2020/09/02	3	31.70	84	31.97	31.60	-81	3,508	-2.31%
2020/09/01	78	31.30	15	31.08	31.10	63	3,466	1.82%
2020/08/31	13	32.58	20	32.88	33.00	-7	3,364	-0.21%
2020/08/28	19	32.07	14	31.82	31.90	5	3,331	0.15%
2020/08/27	5	31.54	20	31.93	31.70	-15	3,280	-0.46%
2020/08/26	58	32.81	19	32.75	32.40	39	3,233	1.21%
2020/08/25	68	32.92	10	33.08	32.60	58	3,151	1.84%
2020/08/24	18	32.02	16	32.65	33.70	2	2,963	0.07%
2020/08/21	6	31.70	9	31.75	32.05	-3	2,735	-0.11%
2020/08/20	4	28.70	28	29.31	29.20	-24	2,571	-0.93%
2020/08/19	0	0.00	11	30.37	30.75	-11	2,465	-0.45%
2020/08/18	17	30.21	7	30.39	29.50	10	2,341	0.43%
2020/08/17	112	29.25	104	29.57	29.65	8	2,224	0.36%	大買/大賣/
2020/08/14	21	28.66	1	28.90	28.65	20	2,169	0.92%
2020/08/13	11	29.97	3	29.48	28.65	8	2,135	0.37%
2020/08/12	1	29.65	10	29.69	30.10	-9	1,993	-0.45%
2020/08/11	2	29.10	36	28.88	28.20	-34	1,863	-1.82%
2020/08/10	0	0.00	25	27.42	27.25	-25	1,749	-1.43%
2020/08/07	20	26.71	2	26.55	26.95	18	1,781	1.01%
2020/08/06	1	27.00	0	0.00	26.60	1	1,805	0.06%
2020/08/05	5	27.20	2	27.55	27.65	3	1,814	0.17%
2020/07/29	3	25.50	1	25.70	25.70	2	1,859	0.11%
2020/07/28	2	25.65	0	0.00	25.10	2	1,873	0.11%
2020/07/24	2	27.50	10	27.60	26.80	-8	1,977	-0.40%
2020/07/23	0	0.00	11	27.78	27.70	-11	1,961	-0.56%
2020/07/22	21	27.36	28	27.31	28.20	-7	1,925	-0.36%
2020/07/21	4	25.85	50	25.91	25.65	-46	1,842	-2.50%
2020/07/20	57	26.03	0	0.00	26.15	57	1,834	3.11%
2020/07/17	15	26.38	10	25.73	25.40	5	1,825	0.27%
2020/07/16	1	26.10	0	0.00	26.10	1	1,822	0.05%
2020/07/15	4	26.53	12	26.50	26.50	-8	1,807	-0.44%
2020/07/14	8	26.71	1	26.50	26.65	7	1,814	0.39%
2020/07/13	3	27.50	1	27.35	27.45	2	1,800	0.11%
2020/07/09	0	0.00	3	29.15	28.85	-3	1,860	-0.16%
2020/07/08	2	28.80	3	28.95	28.85	-1	1,827	-0.05%
2020/07/07	1	27.90	1	27.75	27.70	0	1,795	0.00%
2020/07/03	2	28.55	3	29.10	28.65	-1	1,761	-0.06%
2020/07/02	1	28.20	0	0.00	28.60	1	1,754	0.06%
2020/07/01	0	0.00	7	28.80	27.95	-7	1,729	-0.40%
2020/06/30	5	28.15	0	0.00	28.10	5	1,702	0.29%
2020/06/29	13	27.93	1	28.20	28.20	12	1,694	0.71%
2020/06/24	7	28.05	0	0.00	28.05	7	1,680	0.42%
2020/06/23	3	27.50	3	27.67	27.05	0	1,659	0.00%
2020/06/22	6	29.29	7	29.06	28.40	-1	1,634	-0.06%
2020/06/19	5	28.97	32	28.80	28.50	-27	1,574	-1.71%
2020/06/18	20	27.93	42	27.53	27.95	-22	1,450	-1.52%
2020/06/17	10	27.10	17	26.83	26.85	-7	1,401	-0.50%
2020/06/16	20	24.83	20	24.99	25.35	0	1,351	0.00%
2020/06/15	9	24.14	7	24.41	24.10	2	1,364	0.15%
2020/06/12	4	24.15	0	0.00	24.45	4	1,364	0.29%
2020/06/11	6	25.33	0	0.00	25.20	6	1,358	0.44%
2020/06/10	3	26.45	0	0.00	26.45	3	1,354	0.22%
2020/06/08	0	0.00	5	26.63	27.20	-5	1,375	-0.36%
2020/06/05	17	26.65	1	26.65	26.40	16	1,356	1.18%
2020/06/04	1	26.15	5	26.00	26.65	-4	1,345	-0.30%
2020/06/03	1	25.65	4	25.89	25.70	-3	1,287	-0.23%
2020/06/02	1	26.00	8	25.76	25.20	-7	1,263	-0.55%
2020/06/01	0	0.00	2	25.25	25.35	-2	1,228	-0.16%
2020/05/28	0	0.00	3	25.00	24.70	-3	1,206	-0.25%
2020/05/27	1	24.80	3	24.92	25.05	-2	1,206	-0.17%
2020/05/26	0	0.00	1	24.40	24.40	-1	1,203	-0.08%
2020/05/21	2	24.00	0	0.00	23.95	2	1,199	0.17%
2020/05/20	2	23.70	0	0.00	23.75	2	1,198	0.17%
2020/05/19	7	23.76	0	0.00	23.70	7	1,199	0.58%
2020/05/15	0	0.00	2	23.90	24.05	-2	1,191	-0.17%
2020/05/14	9	24.20	27	24.28	23.85	-18	1,184	-1.52%
2020/05/13	2	25.60	4	25.10	25.75	-2	1,134	-0.18%
2020/05/12	6	25.37	0	0.00	25.10	6	1,108	0.54%
2020/05/08	3	24.80	2	24.65	24.80	1	1,066	0.09%
2020/05/07	1	24.25	0	0.00	24.05	1	1,044	0.10%
2020/05/05	0	0.00	100	23.99	23.80	-100	1,048	-9.54%
2020/05/04	101	23.71	4	24.00	23.55	97	1,045	9.28%	大買/
2020/04/30	9	25.09	112	25.14	24.65	-103	1,041	-9.89%	大賣/鉅額交易
2020/04/29	175	23.63	70	23.73	24.60	105	980	10.71%	大買/鉅額交易
2020/04/28	0	0.00	19	23.07	23.15	-19	969	-1.96%
2020/04/23	6	22.20	0	0.00	22.20	6	1,018	0.59%
2020/04/22	1	21.20	6	21.30	21.95	-5	1,016	-0.49%
2020/04/20	0	0.00	4	23.15	23.20	-4	1,024	-0.39%
2020/04/17	4	23.30	6	23.13	23.00	-2	1,046	-0.19%
2020/04/16	15	22.75	1	23.00	23.00	14	1,048	1.33%
2020/04/15	4	22.55	0	0.00	22.90	4	1,058	0.38%
2020/04/14	14	23.08	1	22.75	22.95	13	1,074	1.21%
2020/04/07	1	19.45	6	19.62	20.05	-5	1,162	-0.43%
2020/04/01	6	18.90	5	19.08	19.00	1	1,496	0.07%
2020/03/31	6	18.95	7	18.80	18.80	-1	1,553	-0.06%
2020/03/30	2	18.00	0	0.00	18.60	2	1,564	0.13%
2020/03/27	9	19.13	5	19.60	18.70	4	1,570	0.25%
2020/03/25	5	19.70	0	0.00	19.60	5	1,577	0.32%
2020/03/20	0	0.00	5	16.65	17.60	-5	1,592	-0.31%
2020/03/19	2	17.05	0	0.00	16.25	2	1,590	0.13%
2020/03/18	3	18.75	0	0.00	18.05	3	1,588	0.19%
2020/03/17	1	18.70	0	0.00	18.75	1	1,609	0.06%
2020/03/16	1	19.50	0	0.00	19.10	1	1,716	0.06%
2020/03/13	2	19.80	0	0.00	20.30	2	1,705	0.12%
2020/03/12	2	22.20	0	0.00	21.90	2	1,682	0.12%
2020/03/09	1	24.10	0	0.00	24.10	1	1,750	0.06%
2020/03/06	0	0.00	10	25.65	25.70	-10	1,745	-0.57%
2020/03/05	10	26.25	0	0.00	26.05	10	1,779	0.56%
2020/03/04	5	26.00	0	0.00	25.85	5	1,854	0.27%
2020/03/02	2	25.00	0	0.00	25.10	2	1,900	0.11%
2020/02/27	2	25.28	1	26.10	25.20	1	1,950	0.05%
2020/02/25	1	26.20	0	0.00	26.40	1	2,030	0.05%
2020/02/24	0	0.00	7	26.64	26.70	-7	2,041	-0.34%
2020/02/21	4	27.26	0	0.00	27.20	4	2,060	0.19%
2020/02/19	4	27.35	0	0.00	27.25	4	2,223	0.18%
2020/02/18	1	27.20	0	0.00	27.20	1	2,243	0.04%
2020/02/11	2	27.40	0	0.00	27.45	2	2,673	0.07%
2020/02/10	0	0.00	8	26.58	27.00	-8	2,668	-0.30%
2020/02/07	9	27.65	0	0.00	27.00	9	2,683	0.34%
2020/02/06	10	27.77	8	27.76	27.80	2	2,681	0.07%
2020/02/05	0	0.00	4	27.48	27.30	-4	2,692	-0.15%
2020/02/04	7	27.00	0	0.00	27.10	7	2,683	0.26%
2020/02/03	1	25.00	0	0.00	25.75	1	2,674	0.04%
2020/01/30	2	27.25	5	27.30	27.25	-3	2,646	-0.11%
2020/01/20	1	30.30	0	0.00	30.25	1	2,655	0.04%
2020/01/16	1	30.10	0	0.00	30.10	1	2,712	0.04%
2020/01/15	0	0.00	1	30.50	30.15	-1	2,712	-0.04%
2020/01/14	1	30.50	0	0.00	30.45	1	2,702	0.04%
2020/01/13	1	30.00	10	30.49	30.70	-9	2,696	-0.33%
2020/01/10	3	29.45	1	29.90	29.60	2	2,682	0.07%
2020/01/08	4	28.95	5	29.15	28.85	-1	2,653	-0.04%
2020/01/07	4	30.00	22	29.90	29.70	-18	2,655	-0.68%
2020/01/03	2	30.25	3	31.00	30.70	-1	2,607	-0.04%
2020/01/02	16	30.99	0	0.00	30.90	16	2,564	0.62%
2019/12/31	6	31.26	1	31.45	31.00	5	2,552	0.20%
2019/12/30	11	32.41	7	32.59	32.00	4	2,493	0.16%
2019/12/27	9	31.07	33	30.92	32.45	-24	2,304	-1.04%
2019/12/26	6	29.81	9	30.24	29.55	-3	2,145	-0.14%
2019/12/25	0	0.00	2	29.60	29.60	-2	2,086	-0.10%
2019/12/24	3	29.30	1	29.20	29.00	2	2,077	0.10%
2019/12/23	1	29.30	3	29.98	29.30	-2	2,068	-0.10%
2019/12/20	6	29.63	3	29.67	29.55	3	2,043	0.15%
2019/12/18	5	29.11	2	29.10	29.10	3	2,019	0.15%
2019/12/17	0	0.00	4	29.21	28.95	-4	2,012	-0.20%
2019/12/13	6	29.13	2	28.85	28.90	4	1,997	0.20%
2019/12/12	6	29.44	7	29.55	29.20	-1	1,981	-0.05%
2019/12/11	21	30.08	10	30.01	29.65	11	1,963	0.56%
2019/12/09	4	29.11	3	29.43	29.15	1	1,964	0.05%
2019/12/06	6	29.54	1	29.50	29.30	5	1,950	0.26%
2019/12/05	1	29.25	4	28.85	29.25	-3	1,886	-0.16%
2019/12/03	2	28.00	0	0.00	28.05	2	1,849	0.11%
2019/12/02	2	27.90	2	28.05	27.80	0	1,837	0.00%
2019/11/29	16	29.65	0	0.00	28.85	16	1,800	0.89%
2019/11/28	13	29.62	17	29.44	29.60	-4	1,718	-0.23%
2019/11/27	0	0.00	6	29.44	29.15	-6	1,689	-0.36%
2019/11/26	8	29.43	2	29.58	29.25	6	1,669	0.36%
2019/11/25	0	0.00	9	29.45	29.80	-9	1,607	-0.56%
2019/11/22	9	28.77	1	29.05	28.90	8	1,531	0.52%
2019/11/21	5	28.50	1	28.55	28.55	4	1,509	0.26%
2019/11/20	0	0.00	9	29.27	28.80	-9	1,491	-0.60%
2019/11/19	17	29.38	21	29.77	29.50	-4	1,469	-0.27%
2019/11/18	9	29.19	9	29.27	29.35	0	1,343	0.00%
2019/11/15	2	28.35	8	28.43	28.70	-6	1,298	-0.46%
2019/11/14	4	28.13	20	28.13	28.00	-16	1,276	-1.25%
2019/11/13	9	28.83	12	28.69	28.45	-3	1,241	-0.24%
2019/11/12	16	29.10	5	28.50	29.35	11	1,182	0.93%
2019/11/11	1	28.80	1	28.20	29.05	0	1,099	0.00%
2019/11/08	50	27.63	3	27.88	28.05	47	983	4.78%
2019/11/06	3	27.25	2	26.70	26.70	1	796	0.13%
2019/10/30	3	26.50	2	26.50	26.50	1	727	0.14%
2019/10/28	5	26.97	6	27.23	27.30	-1	693	-0.14%
2019/10/25	0	0.00	8	27.03	26.50	-8	647	-1.24%
2019/10/24	0	0.00	1	25.85	25.85	-1	574	-0.17%
2019/10/22	0	0.00	4	25.90	25.80	-4	567	-0.70%
2019/10/21	22	26.34	9	26.49	26.10	13	560	2.32%
2019/10/18	3	25.90	11	26.01	26.00	-8	544	-1.47%
2019/10/17	0	0.00	7	25.45	25.50	-7	528	-1.33%
2019/10/16	2	25.25	0	0.00	25.30	2	524	0.38%
2019/10/15	14	26.16	10	26.33	25.50	4	519	0.77%
2019/10/14	1	25.00	0	0.00	25.15	1	475	0.21%
2019/10/09	0	0.00	6	24.45	24.70	-6	462	-1.30%
2019/10/08	2	24.40	10	24.65	24.50	-8	453	-1.76%
2019/10/07	2	24.70	8	24.60	24.65	-6	449	-1.34%
2019/10/04	10	23.45	0	0.00	23.25	10	424	2.35%
2019/10/03	5	23.20	0	0.00	23.20	5	422	1.18%
2019/09/27	2	23.20	0	0.00	23.25	2	420	0.48%
2019/09/26	2	23.80	0	0.00	23.80	2	413	0.48%
2019/09/25	2	23.90	0	0.00	23.75	2	409	0.49%
2019/09/24	5	24.36	5	24.35	23.85	0	406	0.00%
2019/09/23	3	24.50	0	0.00	24.40	3	399	0.75%
2019/09/19	0	0.00	6	24.50	24.30	-6	388	-1.54%
2019/09/18	5	24.90	5	25.05	24.70	0	380	0.00%
2019/09/17	1	24.95	0	0.00	24.60	1	369	0.27%
2019/09/16	5	24.83	2	24.80	24.70	3	361	0.83%
2019/09/12	1	25.35	7	25.49	25.10	-6	347	-1.73%
2019/09/11	17	24.02	13	24.48	25.15	4	281	1.42%
2019/09/06	0	0.00	3	23.20	23.15	-3	208	-1.44%
2019/09/05	1	23.00	5	22.92	23.15	-4	204	-1.95%
2019/09/02	2	22.65	0	0.00	22.60	2	195	1.02%
2019/08/30	2	23.00	0	0.00	22.90	2	192	1.04%
2019/08/29	4	22.75	0	0.00	22.90	4	188	2.12%
2019/08/20	0	0.00	1	22.55	22.30	-1	172	-0.58%
2019/08/05	0	0.00	1	21.40	21.35	-1	172	-0.58%
2019/07/26	2	22.95	0	0.00	22.95	2	198	1.01%
2019/06/20	0	0.00	3	21.50	21.90	-3	349	-0.86%
2019/05/31	1	22.40	0	0.00	22.10	1	452	0.22%
2019/05/08	1	23.90	0	0.00	24.00	1	637	0.16%
2019/04/24	1	25.45	0	0.00	25.35	1	608	0.16%
2019/04/23	2	25.90	0	0.00	25.60	2	604	0.33%
2019/04/22	1	26.05	0	0.00	26.05	1	602	0.17%
2019/04/19	0	0.00	2	25.70	25.95	-2	603	-0.33%
2019/04/18	0	0.00	2	25.75	25.40	-2	597	-0.33%
2019/04/17	1	26.50	3	27.00	26.50	-2	588	-0.34%
2019/04/16	7	26.54	1	27.05	27.30	6	564	1.06%
2019/03/22	0	0.00	5	25.50	25.50	-5	762	-0.66%
2019/03/21	0	26.40	0	0.00	25.35	0	771	0.00%
2019/03/15	0	0.00	6	26.30	26.45	-6	773	-0.78%
2019/03/13	2	26.23	2	26.20	26.30	0	772	0.00%
2019/03/05	0	0.00	2	26.50	26.05	-2	766	-0.26%
2019/03/04	0	0.00	2	26.00	26.20	-2	758	-0.26%
2019/02/27	1	25.60	0	0.00	25.40	1	750	0.13%
2019/02/25	5	26.25	2	26.20	26.15	3	732	0.41%
2019/02/21	1	26.30	0	0.00	25.90	1	714	0.14%
2019/02/20	0	0.00	1	25.55	25.70	-1	709	-0.14%
2019/02/19	4	25.55	0	0.00	25.70	4	701	0.57%
2019/02/18	1	25.70	0	0.00	25.35	1	678	0.15%
2019/02/13	0	0.00	3	23.75	23.85	-3	618	-0.48%
2018/12/21	0	0.00	5	23.95	23.85	-5	610	-0.82%
2018/12/20	5	25.45	0	0.00	25.00	5	575	0.87%
2018/12/19	1	25.30	6	24.55	24.95	-5	509	-0.98%
2018/12/18	0	0.00	5	24.15	23.85	-5	416	-1.20%
2018/12/12	0	0.00	1	22.20	23.45	-1	350	-0.29%
2018/12/11	1	22.20	0	0.00	21.90	1	336	0.30%
2018/12/06	0	0.00	3	23.15	22.45	-3	330	-0.91%
2018/12/04	1	22.60	0	0.00	22.75	1	297	0.34%
2018/11/29	2	21.68	0	0.00	21.55	2	285	0.70%
2018/11/27	1	21.40	0	0.00	21.50	1	293	0.34%
2018/11/19	2	21.75	3	21.70	21.50	-1	306	-0.33%
2018/11/16	0	0.00	1	20.80	20.90	-1	296	-0.34%
2018/11/15	1	20.90	0	0.00	20.80	1	292	0.34%
2018/11/13	0	0.00	5	20.40	20.85	-5	284	-1.76%
2018/11/07	7	21.20	0	0.00	20.75	7	267	2.62%
2018/10/15	1	17.00	0	0.00	16.90	1	228	0.44%
2018/09/11	0	0.00	1	21.25	21.30	-1	251	-0.40%
2018/09/05	1	22.60	0	0.00	22.55	1	250	0.40%
2018/08/30	4	22.96	1	22.95	22.90	3	257	1.16%
2018/08/06	2	22.65	0	0.00	22.45	2	425	0.47%
2018/07/24	23	21.35	0	0.00	21.35	23	482	4.77%
2018/07/16	0	0.00	2	21.45	21.40	-2	513	-0.39%
2018/06/14	3	22.25	0	0.00	22.15	3	719	0.42%
2018/06/13	0	0.00	5	22.45	22.45	-5	730	-0.68%
2018/06/11	5	22.10	8	22.26	22.25	-3	793	-0.38%
2018/06/08	0	0.00	2	22.88	22.50	-2	802	-0.25%
2018/06/05	0	0.00	3	22.55	22.05	-3	936	-0.32%
2018/05/31	0	0.00	0.3	21.85	21.85	-0.3	1,225	-0.02%
2018/05/29	0	0.00	0.2	21.60	21.65	-0.2	1,219	-0.02%
2018/05/25	1	22.30	0	0.00	22.00	1	1,211	0.08%
2018/05/22	0	0.00	5	21.50	21.50	-5	1,179	-0.42%
2018/05/17	0.2	20.70	0	0.00	20.80	0.2	1,166	0.01%
2018/05/15	0	0.00	1	20.95	20.35	-1	1,149	-0.09%
2018/05/14	14	21.46	1	21.15	21.20	13	1,133	1.15%
2018/05/11	5	23.50	6	23.50	23.50	-1	1,056	-0.09%
2018/05/07	0.1	26.05	0	0.00	26.05	0.1	990	0.01%
2018/05/02	0.2	25.95	0	0.00	26.10	0.2	989	0.02%
2018/04/17	2	27.35	0	0.00	26.90	2	940	0.21%
2018/04/03	2	26.40	0	0.00	26.40	2	868	0.23%
2018/03/30	0	0.00	3	26.28	26.30	-3	853	-0.35%
2018/03/29	2	27.35	0	0.00	27.30	2	833	0.24%
2018/03/23	0	0.00	10	26.85	26.80	-10	779	-1.28%
2018/03/22	3	26.43	0	0.00	26.30	3	758	0.40%
2018/03/14	10	27.15	1	27.15	27.25	9	653	1.38%
2018/03/13	1	27.35	0	0.00	27.35	1	643	0.16%
2018/03/09	1	28.00	0	0.00	27.60	1	588	0.17%
2018/03/08	5	27.32	7	27.26	29.20	-2	508	-0.39%
2018/03/07	9	26.24	10	26.05	26.60	-1	280	-0.36%
2018/02/27	0	0.00	1	23.95	23.85	-1	217	-0.46%
2018/02/21	1	24.20	0	0.00	23.85	1	230	0.43%
2018/01/17	10	25.60	0	0.00	25.65	10	323	3.09%
2018/01/05	5	25.80	0	0.00	25.95	5	347	1.44%