國光生 (4142)-永豐金-新莊券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股▼0.17%
633人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	1	27.30	26.90	-1	1,110	-0.09%
2024/04/19	0	0.00	2	27.40	27.35	-2	1,100	-0.18%
2024/04/18	7	29.19	2	29.42	28.50	5	1,073	0.47%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/12	2	26.55	0	0.00	26.55	2	910	0.22%
2024/04/10	1	26.55	1	26.55	26.55	0	915	0.00%
2024/03/28	1	26.75	0	0.00	26.50	1	974	0.10%
2024/03/25	0	0.00	1	26.60	26.75	-1	991	-0.10%
2024/03/21	1	26.80	0	0.00	26.55	1	994	0.10%
2024/03/19	0	26.60	0	0.00	26.70	0	1,024	0.00%
2024/03/14	2	26.93	1	26.95	26.90	1	1,045	0.10%
2024/03/12	1	28.20	1	28.50	28.55	0	1,020	0.00%
2024/03/11	1	28.20	0	0.00	28.20	1	1,031	0.10%
2024/03/07	2	28.20	0	0.00	28.40	2	1,071	0.19%
2024/03/04	1	29.10	1	28.90	28.70	0	1,094	0.00%
2024/02/29	2	29.43	0	0.00	29.40	2	1,226	0.16%
2024/02/26	1	29.95	0	0.00	29.95	1	1,221	0.08%
2024/02/22	1	30.25	0	0.00	30.45	1	1,220	0.08%
2024/02/19	2	30.43	0	0.00	30.70	2	1,214	0.16%
2024/01/24	0	0.00	1	31.20	31.15	-1	1,036	-0.10%
2024/01/23	1	31.20	0	0.00	31.10	1	1,035	0.10%
2024/01/18	0	0.00	1	31.10	31.00	-1	1,039	-0.10%
2024/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2024/01/12	0	0.00	12	32.13	32.10	-12	1,017	-1.18%
2024/01/05	1	33.25	1	33.10	33.15	0	1,015	0.00%
2024/01/03	0	0.00	2	33.30	33.00	-2	1,022	-0.20%
2023/12/27	12	33.40	4	33.30	33.15	8	1,002	0.80%
2023/12/26	2	33.00	0	0.00	33.00	2	987	0.20%
2023/12/21	0	0.00	1	33.35	32.80	-1	982	-0.10%
2023/12/20	0	0.00	4	33.20	32.90	-4	973	-0.41%
2023/12/19	2	33.00	8	32.88	32.85	-6	972	-0.62%
2023/12/12	1	33.00	2	33.15	33.15	-1	988	-0.10%
2023/12/11	3	33.47	1	33.40	33.20	2	983	0.20%
2023/12/07	1	34.85	1	34.55	34.35	0	965	0.00%
2023/12/06	2	35.18	0	0.00	35.05	2	982	0.20%
2023/12/04	0	0.00	1	36.25	36.05	-1	953	-0.10%
2023/12/01	1	36.15	0	0.00	35.80	1	920	0.11%
2023/11/30	2	35.60	0	0.00	35.70	2	902	0.22%
2023/11/28	3	35.58	2	35.48	35.65	1	880	0.11%
2023/11/27	2	36.25	1	36.00	36.00	1	845	0.12%
2023/11/24	1	33.60	1	33.40	33.80	0	740	0.00%
2023/11/22	0	0.00	2	33.20	33.40	-2	729	-0.27%
2023/11/21	1	33.00	1	33.10	33.10	0	734	0.00%
2023/11/20	2	33.10	2	33.00	33.00	0	745	0.00%
2023/11/17	2	33.05	2	32.97	33.05	0	747	0.00%
2023/11/16	1	33.05	1	32.90	32.95	0	749	0.00%
2023/11/15	1	32.75	3	32.77	32.85	-2	747	-0.27%
2023/11/13	1	32.40	31	32.00	32.00	-30	743	-4.04%
2023/11/10	3	32.52	1	32.25	32.30	2	748	0.27%
2023/11/09	2	32.70	2	32.45	32.40	0	744	0.00%
2023/11/08	1	32.50	16	32.36	32.45	-15	758	-1.98%
2023/11/07	1	32.90	1	32.45	32.40	0	760	0.00%
2023/11/06	31	32.22	1	32.35	32.45	30	752	3.99%
2023/11/02	0	0.00	1	32.05	32.05	-1	754	-0.13%
2023/10/31	1	32.00	0	0.00	31.80	1	760	0.13%
2023/10/27	0	0.00	1	31.75	32.35	-1	777	-0.13%
2023/10/25	0	0.00	1	32.50	31.95	-1	774	-0.13%
2023/10/24	1	32.00	0	0.00	32.00	1	775	0.13%
2023/10/23	2	31.75	0	0.00	31.85	2	782	0.26%
2023/10/17	1	32.25	0	0.00	32.20	1	806	0.12%
2023/10/16	15	32.65	0	0.00	32.35	15	860	1.74%
2023/10/12	0	0.00	1	33.30	33.25	-1	867	-0.12%
2023/10/11	1	34.50	0	0.00	33.85	1	862	0.12%
2023/10/06	0	0.00	1	34.45	34.35	-1	875	-0.11%
2023/10/05	0	0.00	0.1	34.30	34.35	-0.1	876	-0.01%
2023/10/02	1	33.90	0	0.00	33.75	1	881	0.11%
2023/09/28	0	0.00	1	34.45	34.10	-1	887	-0.11%
2023/09/21	0	0.00	1	34.80	34.50	-1	895	-0.11%
2023/09/20	0	0.00	17	34.67	34.60	-17	880	-1.93%
2023/09/19	7	33.94	0	0.00	33.70	7	868	0.81%
2023/09/18	2	34.30	14	34.22	34.40	-12	862	-1.39%
2023/09/15	6	33.53	0	0.00	33.65	6	848	0.71%
2023/09/14	2	33.35	0	0.00	33.50	2	847	0.24%
2023/09/13	5	33.30	0	0.00	33.55	5	851	0.59%
2023/09/11	0	0.00	1	32.65	33.35	-1	855	-0.12%
2023/09/06	1	32.40	0	0.00	32.30	1	871	0.11%
2023/09/05	1	32.75	0	0.00	32.65	1	866	0.12%
2023/09/04	1.1	33.23	0	0.00	32.95	1.1	867	0.13%
2023/08/31	0	0.00	10	33.45	33.15	-10	875	-1.14%
2023/08/30	5	33.70	1	33.25	33.20	4	874	0.46%
2023/08/29	1	32.50	0	0.00	32.50	1	854	0.12%
2023/08/25	5	32.92	0	0.00	33.00	5	872	0.57%
2023/08/18	0	0.00	1	32.95	32.50	-1	863	-0.12%
2023/08/17	1	31.90	3	32.07	32.70	-2	872	-0.23%
2023/08/16	6	32.42	0	0.00	32.30	6	878	0.68%
2023/08/10	2	33.85	1	34.10	33.75	1	871	0.11%
2023/08/08	0	34.20	0	0.00	34.00	0	879	0.00%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/28	2	35.30	0	0.00	35.30	2	924	0.22%
2023/07/24	3	35.45	0	0.00	35.45	3	949	0.32%
2023/07/19	0	0.00	5	36.70	36.80	-5	979	-0.51%
2023/07/14	0	0.00	1	35.50	35.40	-1	984	-0.10%
2023/07/13	1	35.65	0	0.00	35.50	1	1,009	0.10%
2023/07/12	1	36.15	0	0.00	36.10	1	1,010	0.10%
2023/07/11	2	36.05	0	0.00	36.05	2	1,030	0.19%
2023/07/10	3	36.45	0	0.00	36.40	3	1,049	0.29%
2023/07/07	1	36.40	0	0.00	36.35	1	1,059	0.09%
2023/06/29	0	0.00	3	37.75	37.45	-3	1,071	-0.28%
2023/06/26	1	37.10	0	0.00	37.10	1	1,082	0.09%
2023/06/21	2	37.30	0	0.00	37.30	2	1,089	0.18%
2023/06/20	0	37.75	6	37.70	37.55	-6	1,091	-0.55%
2023/06/05	0	0.00	1	38.50	38.35	-1	2,134	-0.05%
2023/05/30	0	0.00	7	37.85	37.90	-7	2,212	-0.32%
2023/05/26	0	0.00	1	38.00	37.75	-1	2,237	-0.04%
2023/05/23	1	38.30	2	38.30	38.55	-1	2,269	-0.04%
2023/05/22	0	0.00	1	38.35	38.05	-1	2,291	-0.04%
2023/05/19	0	0.00	1	37.55	37.30	-1	2,284	-0.04%
2023/05/18	1	37.40	0	0.00	37.50	1	2,289	0.04%
2023/05/15	1	37.20	0	0.00	37.00	1	2,313	0.04%
2023/04/24	2	40.68	2	40.35	40.25	0	2,936	0.00%
2023/04/18	0	0.00	1	41.05	40.75	-1	2,844	-0.04%
2023/04/11	0	0.00	10	39.55	39.55	-10	2,756	-0.36%
2023/04/10	10	40.30	0	0.00	39.75	10	2,760	0.36%
2023/04/07	0	40.05	0	0.00	40.05	0	2,758	0.00%
2023/03/31	0	0.00	1	39.30	39.45	-1	2,779	-0.04%
2023/03/30	1	39.65	0	0.00	39.45	1	2,782	0.04%
2023/03/27	0	0.00	2	39.60	39.60	-2	2,936	-0.07%
2023/03/23	2	39.00	0	0.00	39.00	2	2,934	0.07%
2023/03/15	0	0.00	2	39.20	39.10	-2	2,964	-0.07%
2023/03/13	0	0.00	1	39.25	39.45	-1	2,956	-0.03%
2023/03/10	1	45.00	3	43.23	40.45	-2	2,901	-0.07%
2023/03/09	1	42.95	1	43.05	44.85	0	2,395	0.00%
2023/03/08	0	0.00	1	40.95	40.80	-1	2,017	-0.05%
2023/03/02	2	41.43	0	0.00	41.30	2	1,990	0.10%
2023/03/01	1	39.90	0	0.00	39.90	1	1,937	0.05%
2023/02/24	1	41.15	1	40.40	40.60	0	1,952	0.00%
2023/02/23	1	40.25	1	40.25	40.50	0	1,954	0.00%
2023/02/21	1	41.25	2	40.90	41.00	-1	2,014	-0.05%
2023/02/10	0	0.00	1	40.95	40.20	-1	2,093	-0.05%
2023/02/09	0	0.00	2	41.48	41.15	-2	2,065	-0.10%
2023/02/08	1	41.00	0	0.00	41.55	1	2,031	0.05%
2023/02/07	1	41.85	0	0.00	41.60	1	1,984	0.05%
2023/02/06	1	41.00	1	40.25	40.25	0	1,850	0.00%
2023/02/03	4	40.56	2	40.63	40.75	2	1,814	0.11%
2023/02/02	0	0.00	3	40.15	39.90	-3	1,743	-0.17%
2023/02/01	0	0.00	1	39.40	39.65	-1	1,701	-0.06%
2023/01/31	6	39.23	6	39.22	39.65	0	1,664	0.00%
2023/01/30	0	0.00	1	38.50	38.75	-1	1,471	-0.07%
2022/12/30	0	0.00	3	35.70	35.60	-3	1,573	-0.19%
2022/12/27	0	0.00	5	36.45	36.45	-5	1,625	-0.31%
2022/12/26	5	37.50	1	37.50	37.00	4	1,631	0.25%
2022/12/23	0	0.00	1	35.95	36.45	-1	1,627	-0.06%
2022/12/21	1	35.50	0	0.00	35.50	1	1,652	0.06%
2022/12/20	1	36.90	0	0.00	35.75	1	1,659	0.06%
2022/12/19	0	0.00	7	37.72	37.85	-7	1,646	-0.43%
2022/12/14	1	36.55	0	0.00	36.45	1	1,595	0.06%
2022/12/13	5	37.10	0	0.00	37.10	5	1,581	0.32%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/09	0	0.00	1	36.30	36.50	-1	1,585	-0.06%
2022/11/29	0	0.00	1	36.90	36.90	-1	1,705	-0.06%
2022/11/28	1	36.85	3	36.80	36.80	-2	1,787	-0.11%
2022/11/25	0	0.00	3	36.73	36.60	-3	1,858	-0.16%
2022/11/24	1	36.85	1	36.90	36.80	0	1,982	0.00%
2022/11/22	1	36.50	1	36.95	36.60	0	2,061	0.00%
2022/11/21	4	37.15	0	0.00	37.15	4	2,082	0.19%
2022/11/18	0	0.00	13	37.20	37.55	-13	2,120	-0.61%
2022/11/17	5	36.85	0	0.00	36.85	5	2,118	0.24%
2022/11/16	6	36.00	0	0.00	36.00	6	2,094	0.29%
2022/11/14	0	0.00	9	35.92	35.30	-9	2,068	-0.43%
2022/11/11	0	0.00	5	34.29	34.85	-5	2,035	-0.25%
2022/11/10	5	34.40	3	34.30	34.00	2	2,029	0.10%
2022/11/09	8	34.69	4	34.59	34.55	4	2,033	0.20%
2022/11/08	1	34.85	1	34.60	34.35	0	2,040	0.00%
2022/11/07	1	34.60	0	0.00	34.40	1	2,043	0.05%
2022/11/04	3	34.48	0	0.00	34.25	3	2,050	0.15%
2022/11/03	1	34.50	1	34.45	34.40	0	2,056	0.00%
2022/11/02	0	0.00	4	34.79	34.85	-4	2,059	-0.19%
2022/11/01	0	0.00	2	33.43	33.50	-2	2,046	-0.10%
2022/10/31	3	32.93	0.3	32.85	32.85	2.7	2,078	0.13%
2022/10/28	2	32.80	4	32.49	32.25	-2	2,156	-0.09%
2022/10/27	1	32.40	2	32.63	32.75	-1	2,202	-0.05%
2022/10/26	0	0.00	2.1	32.11	32.10	-2.1	2,235	-0.10%
2022/10/24	0	0.00	3	32.35	32.15	-3	2,280	-0.13%
2022/10/21	3	32.27	2	31.70	31.65	1	2,299	0.04%
2022/10/20	3	31.90	3	32.32	32.10	0	2,353	0.00%
2022/10/19	1	33.65	1	33.00	32.75	0	2,380	0.00%
2022/10/18	0	0.00	2	33.40	33.50	-2	2,441	-0.08%
2022/10/17	3	32.80	1	32.00	32.70	2	2,477	0.08%
2022/10/14	0	0.00	1	33.15	33.05	-1	2,501	-0.04%
2022/10/11	3	34.10	3	33.82	33.95	0	2,549	0.00%
2022/10/07	4	35.70	4	35.33	35.10	0	2,562	0.00%
2022/10/06	2	35.20	2	35.33	35.25	0	2,555	0.00%
2022/10/04	1	34.55	0	0.00	34.40	1	2,607	0.04%
2022/10/03	3	34.17	2	33.70	33.90	1	2,657	0.04%
2022/09/30	1	33.05	1	33.65	34.30	0	2,761	0.00%
2022/09/29	0	0.00	1	33.50	33.40	-1	2,982	-0.03%
2022/09/28	0	32.65	1	33.10	32.65	-1	3,196	-0.03%
2022/09/27	1	33.70	2	33.53	34.30	-1	3,232	-0.03%
2022/09/26	1	34.30	0	0.00	33.45	1	3,244	0.03%
2022/09/23	4	35.51	1	35.60	35.30	3	3,286	0.09%
2022/09/22	15	36.10	15	36.07	35.85	0	3,401	0.00%
2022/09/21	5	36.12	0	0.00	36.15	5	3,478	0.14%
2022/09/16	1	37.15	1	36.60	36.55	0	3,710	0.00%
2022/09/14	0	0.00	1	37.20	36.90	-1	3,739	-0.03%
2022/09/12	1	37.35	2	37.35	37.25	-1	3,839	-0.03%
2022/09/08	2	38.20	0	0.00	38.55	2	3,851	0.05%
2022/09/07	1	38.30	1	38.05	37.90	0	3,883	0.00%
2022/09/06	1	39.55	1	39.35	38.65	0	3,876	0.00%
2022/09/05	1	41.35	1	40.65	40.10	0	3,850	0.00%
2022/09/02	5	41.30	22	41.33	41.30	-17	3,842	-0.44%
2022/09/01	20	40.88	9	40.90	40.80	11	3,806	0.29%
2022/08/31	25	41.12	16	41.08	40.70	9	3,741	0.24%
2022/08/30	0	40.10	2	40.30	40.00	-2	3,615	-0.06%
2022/08/29	13	39.94	1	38.60	39.55	12	3,599	0.33%
2022/08/26	1	39.80	11	40.25	39.50	-10	3,555	-0.28%
2022/08/25	1	39.10	2	39.23	39.70	-1	3,505	-0.03%
2022/08/24	2	38.45	2	38.95	39.10	0	3,453	0.00%
2022/08/22	6	39.23	6	38.87	38.75	0	3,408	0.00%
2022/08/19	2	38.78	20	38.40	38.45	-18	3,375	-0.53%
2022/08/17	1	38.70	3	38.12	38.35	-2	3,355	-0.06%
2022/08/16	1	37.85	3	38.32	38.30	-2	3,345	-0.06%
2022/08/15	2	37.10	0	0.00	37.60	2	3,329	0.06%
2022/08/12	2	37.60	12	37.39	37.35	-10	3,327	-0.30%
2022/08/11	1	37.25	16	37.30	37.35	-15	3,341	-0.45%
2022/08/10	7	36.93	2	36.90	36.90	5	3,343	0.15%
2022/08/08	40	37.08	3	36.92	37.10	37	3,336	1.11%
2022/08/05	5	36.16	1	36.35	36.80	4	3,344	0.12%
2022/08/04	0	0.00	1	36.30	35.80	-1	3,381	-0.03%
2022/08/03	4	37.73	1	37.05	37.05	3	3,335	0.09%
2022/08/02	4	38.19	0	0.00	38.15	4	3,319	0.12%
2022/08/01	1	40.20	0	0.00	39.30	1	3,307	0.03%
2022/07/29	2	40.25	0	0.00	40.20	2	3,314	0.06%
2022/07/27	1	40.80	0	0.00	39.90	1	3,310	0.03%
2022/07/25	13	40.54	12	41.09	40.65	1	3,253	0.03%
2022/07/22	1	40.00	0	0.00	39.95	1	3,253	0.03%
2022/07/21	0	0.00	8	39.63	40.10	-8	3,234	-0.25%
2022/07/20	1	38.15	1	38.70	39.10	0	3,221	0.00%
2022/07/19	3	38.00	2	38.65	38.00	1	3,234	0.03%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/15	6	38.80	5	38.59	38.25	1	3,276	0.03%
2022/07/14	3	39.27	2	38.95	39.15	1	3,279	0.03%
2022/07/13	12	39.80	9	40.14	39.50	3	3,320	0.09%
2022/07/12	29	39.22	25	39.24	39.25	4	3,378	0.12%
2022/07/11	1	39.85	0	0.00	40.35	1	3,518	0.03%
2022/07/07	0	0.00	6	41.57	41.50	-6	3,633	-0.17%
2022/07/06	3	41.03	13	41.01	40.35	-10	3,537	-0.28%
2022/07/05	0	0.00	8	37.44	38.05	-8	3,612	-0.22%
2022/07/04	2	36.40	2	36.48	36.00	0	3,623	0.00%
2022/07/01	5	38.05	2	38.15	36.40	3	3,681	0.08%
2022/06/30	22	40.80	20	39.62	39.10	2	3,626	0.06%
2022/06/29	0	0.00	3	40.78	40.85	-3	3,514	-0.09%
2022/06/28	7	39.96	25	40.60	40.50	-18	3,411	-0.53%
2022/06/27	3	38.83	7	38.22	39.35	-4	3,247	-0.12%
2022/06/24	3	38.53	6	37.98	38.65	-3	3,191	-0.09%
2022/06/23	6	37.23	6	37.42	37.40	0	3,192	0.00%
2022/06/22	2	37.23	7	37.51	36.85	-5	3,167	-0.16%
2022/06/21	4	36.98	0	0.00	37.10	4	3,140	0.13%
2022/06/20	42	38.14	56	37.87	36.90	-14	3,119	-0.45%
2022/06/17	1	37.20	2	37.68	38.50	-1	3,009	-0.03%
2022/06/16	19	37.18	7	37.66	37.20	12	2,930	0.41%
2022/06/15	5	36.08	4	36.56	37.00	1	2,893	0.03%
2022/06/14	1	35.40	4	35.45	35.65	-3	2,893	-0.10%
2022/06/13	9	36.24	0	0.00	35.75	9	2,886	0.31%
2022/06/10	0	0.00	1	36.65	37.00	-1	2,877	-0.03%
2022/06/09	6	36.00	2	36.00	35.85	4	2,826	0.14%
2022/06/07	4	36.06	0	0.00	36.00	4	2,829	0.14%
2022/06/06	0	0.00	1	35.25	35.20	-1	2,817	-0.04%
2022/06/02	0	0.00	2	35.05	35.05	-2	2,882	-0.07%
2022/06/01	1	35.15	1	35.30	35.15	0	2,922	0.00%
2022/05/25	0	0.00	1	35.00	35.05	-1	2,937	-0.03%
2022/05/24	3	35.40	0	0.00	35.00	3	2,968	0.10%
2022/05/20	1	35.55	0	0.00	35.55	1	2,968	0.03%
2022/05/19	0	35.80	0	0.00	35.45	0	2,971	0.00%
2022/05/18	2	36.10	0	0.00	36.15	2	2,965	0.07%
2022/05/16	1	36.05	9	35.68	35.85	-8	3,012	-0.27%
2022/05/13	0	0.00	2	35.30	35.25	-2	3,194	-0.06%
2022/05/12	1	36.25	4	35.63	34.30	-3	3,373	-0.09%
2022/05/11	4	37.12	0	0.00	37.00	4	3,311	0.12%
2022/05/10	0	0.00	3	37.68	37.95	-3	3,279	-0.09%
2022/05/09	5	38.89	3	39.35	38.15	2	3,257	0.06%
2022/05/06	7	39.18	0	0.00	39.05	7	3,234	0.22%
2022/05/05	5	39.99	0	0.00	39.90	5	3,211	0.16%
2022/05/04	3	40.45	0	0.00	40.10	3	3,222	0.09%
2022/05/03	5	40.70	1	41.70	40.80	4	3,233	0.12%
2022/04/29	3	40.88	0	0.00	40.60	3	3,228	0.09%
2022/04/28	5	41.26	5	42.05	41.10	0	3,250	0.00%
2022/04/27	4	40.80	0	0.00	40.50	4	3,191	0.13%
2022/04/25	5	43.19	6	43.59	41.65	-1	3,155	-0.03%
2022/04/22	13	43.10	19	43.40	42.90	-6	3,107	-0.19%
2022/04/21	13	42.84	1	43.00	42.75	12	3,064	0.39%
2022/04/20	2	43.30	1	43.35	43.05	1	3,034	0.03%
2022/04/19	1	42.85	3	42.92	43.00	-2	3,010	-0.07%
2022/04/18	5	45.07	14	45.03	44.05	-9	2,969	-0.30%
2022/04/15	6	44.57	5	44.80	44.00	1	2,970	0.03%
2022/04/14	5	44.44	3	44.87	44.30	2	2,879	0.07%
2022/04/12	2	44.15	9	42.61	42.35	-7	2,632	-0.27%
2022/04/11	10	44.25	24	43.45	44.60	-14	2,494	-0.56%
2022/04/08	3	41.42	1	41.55	41.25	2	2,214	0.09%
2022/04/07	0	0.00	21	41.87	41.90	-21	2,159	-0.97%
2022/04/01	3	40.10	0	0.00	40.00	3	2,059	0.15%
2022/03/31	0	0.00	8	39.85	40.00	-8	2,039	-0.39%
2022/03/30	0	0.00	1	39.65	40.05	-1	2,038	-0.05%
2022/03/29	0	0.00	2	39.43	39.65	-2	2,035	-0.10%
2022/03/28	3	39.98	0	0.00	39.70	3	2,035	0.15%
2022/03/23	5	40.25	1	40.30	40.20	4	2,054	0.20%
2022/03/22	8	40.11	1	40.10	40.10	7	2,053	0.34%
2022/03/15	0	0.00	1	39.50	39.30	-1	2,140	-0.05%
2022/03/08	0	0.00	2	39.68	38.80	-2	2,149	-0.09%
2022/03/07	1	38.00	0	0.00	38.00	1	2,108	0.05%
2022/03/03	0	0.00	3	40.00	40.05	-3	2,283	-0.13%
2022/02/24	0	0.00	1	39.60	39.60	-1	2,559	-0.04%
2022/02/22	2	41.05	0	0.00	40.60	2	2,530	0.08%
2022/02/21	2	41.50	0	0.00	41.35	2	2,524	0.08%
2022/02/17	6	41.87	2	41.80	41.75	4	2,523	0.16%
2022/02/16	1	42.45	1	42.50	42.35	0	2,554	0.00%
2022/02/15	12	43.75	9	44.01	42.75	3	2,522	0.12%
2022/02/14	5	43.90	23	42.81	43.30	-18	2,349	-0.77%
2022/02/11	0	0.00	2	41.20	40.50	-2	2,154	-0.09%
2022/02/08	1	40.30	0	0.00	40.35	1	2,170	0.05%
2022/01/26	1.2	39.67	0	0.00	39.60	1.2	2,170	0.06%
2022/01/25	1	40.05	3	40.73	40.05	-2	2,169	-0.09%
2022/01/24	1	42.45	5	42.35	41.80	-4	2,142	-0.19%
2022/01/21	2	43.48	3	43.65	42.80	-1	2,136	-0.05%
2022/01/20	3	43.13	0	0.00	42.95	3	2,122	0.14%
2022/01/19	2	43.23	3	43.65	43.20	-1	2,130	-0.05%
2022/01/18	2	43.53	0	0.00	43.05	2	2,116	0.09%
2022/01/17	3	43.18	0	0.00	43.15	3	2,107	0.14%
2022/01/14	1	43.00	0	0.00	43.10	1	2,109	0.05%
2022/01/12	5	43.63	0	0.00	43.75	5	2,107	0.24%
2022/01/11	0	0.00	1	43.90	43.60	-1	2,097	-0.05%
2022/01/10	1	44.80	1	45.80	44.40	0	2,084	0.00%
2022/01/07	0	0.00	1	45.35	45.20	-1	1,990	-0.05%
2022/01/06	2	44.50	3	44.77	44.00	-1	1,929	-0.05%
2022/01/04	3	43.90	0	0.00	44.05	3	2,026	0.15%
2021/12/29	2	44.23	0	0.00	44.35	2	2,057	0.10%
2021/12/22	0	0.00	5	44.73	44.40	-5	2,235	-0.22%
2021/12/21	1	45.20	0	0.00	44.90	1	2,242	0.04%
2021/12/15	1	43.15	0	0.00	43.10	1	2,264	0.04%
2021/12/14	2	43.35	0	0.00	43.00	2	2,275	0.09%
2021/12/13	1	44.05	0	0.00	43.90	1	2,287	0.04%
2021/12/08	1	44.50	0	0.00	44.50	1	2,770	0.04%
2021/12/06	4	45.08	0	0.00	44.75	4	2,790	0.14%
2021/12/02	5	45.25	0	0.00	45.25	5	3,058	0.16%
2021/12/01	1	45.50	8	45.69	45.05	-7	3,165	-0.22%
2021/11/30	8	45.27	5	45.30	45.00	3	3,173	0.09%
2021/11/29	20	47.07	45	47.83	46.90	-25	3,152	-0.79%
2021/11/26	11	46.58	23	47.45	45.80	-12	3,015	-0.40%
2021/11/23	16	45.69	1	47.50	44.80	15	2,919	0.51%
2021/11/19	2	43.83	0	0.00	43.50	2	2,990	0.07%
2021/11/18	4	43.80	0	0.00	44.00	4	3,061	0.13%
2021/11/17	2	43.43	2	43.40	43.35	0	3,437	0.00%
2021/11/15	5	44.12	0	0.00	44.25	5	3,596	0.14%
2021/11/12	0	0.00	2	43.43	43.30	-2	3,599	-0.06%
2021/11/09	1	44.00	1	44.00	44.00	0	3,634	0.00%
2021/11/02	0	0.00	2	44.55	44.50	-2	3,697	-0.05%
2021/10/28	3	44.70	0	0.00	44.60	3	3,675	0.08%
2021/10/21	12	44.45	11	44.28	44.20	1	3,776	0.03%
2021/10/20	8	44.29	0	0.00	44.20	8	3,806	0.21%
2021/10/19	0	0.00	3	44.23	44.20	-3	3,870	-0.08%
2021/10/15	2	43.58	0	0.00	43.95	2	4,175	0.05%
2021/10/14	1	42.80	2	43.05	43.50	-1	4,349	-0.02%
2021/10/13	7	43.96	0	0.00	42.35	7	4,335	0.16%
2021/10/07	2	47.35	1	46.95	47.10	1	4,297	0.02%
2021/10/01	6	51.60	4	52.20	50.90	2	4,368	0.05%
2021/09/30	2	51.10	0	0.00	51.80	2	4,366	0.05%
2021/09/29	8	51.08	5	51.20	51.20	3	4,386	0.07%
2021/09/28	2	51.70	3	52.03	51.70	-1	4,403	-0.02%
2021/09/27	2	51.60	1	51.60	52.00	1	4,426	0.02%
2021/09/24	5	51.56	3	51.77	51.60	2	4,528	0.04%
2021/09/23	5	52.16	0	0.00	52.00	5	4,637	0.11%
2021/09/22	1	51.40	1	51.60	51.70	0	4,667	0.00%
2021/09/17	2	52.45	0	0.00	52.50	2	4,683	0.04%
2021/09/16	2	52.35	2	52.30	52.40	0	4,701	0.00%
2021/09/15	3	53.63	0	0.00	53.50	3	4,702	0.06%
2021/09/14	5	54.18	2	54.15	53.20	3	4,690	0.06%
2021/09/13	1	54.70	45	54.93	54.80	-44	4,522	-0.97%
2021/09/10	3	51.57	0	0.00	51.20	3	4,343	0.07%
2021/09/09	2	51.00	2	50.80	51.10	0	4,379	0.00%
2021/09/08	12	52.43	0	0.00	51.20	12	4,390	0.27%
2021/09/07	9	53.41	9	53.63	53.60	0	4,332	0.00%
2021/09/06	18	52.69	4	52.98	52.20	14	4,341	0.32%
2021/09/01	1	51.60	0	0.00	51.80	1	4,987	0.02%
2021/08/31	4	52.33	4	52.15	52.50	0	5,219	0.00%
2021/08/30	0	0.00	1	51.90	51.80	-1	5,315	-0.02%
2021/08/26	0	0.00	6	53.05	51.60	-6	5,393	-0.11%
2021/08/25	1	51.30	1	51.30	51.30	0	5,409	0.00%
2021/08/24	0.1	50.60	10	50.60	50.70	-9.9	5,522	-0.18%
2021/08/23	16	50.76	19	51.65	51.40	-3	5,707	-0.05%
2021/08/19	1	46.15	5	46.10	45.45	-4	5,542	-0.07%
2021/08/16	0	0.00	6	48.62	48.45	-6	6,319	-0.09%
2021/08/11	0	0.00	2	48.05	48.00	-2	7,630	-0.03%
2021/08/09	2	49.13	0	0.00	48.90	2	9,684	0.02%
2021/08/06	1	49.00	1	49.00	49.00	0	11,062	0.00%
2021/08/03	1	50.00	0	0.00	49.80	1	13,866	0.01%
2021/08/02	0	0.00	4	49.95	50.40	-4	13,895	-0.03%
2021/07/29	5	48.41	1	48.65	49.05	4	13,921	0.03%
2021/07/28	1	48.10	1	48.10	48.10	0	13,936	0.00%
2021/07/27	2	49.23	0	0.00	48.55	2	14,061	0.01%
2021/07/26	2	49.18	0	0.00	49.10	2	14,319	0.01%
2021/07/23	4	49.43	0	0.00	49.05	4	14,345	0.03%
2021/07/22	3	48.77	1	49.10	48.70	2	14,333	0.01%
2021/07/21	19	50.68	26	51.47	48.70	-7	14,430	-0.05%
2021/07/20	1	51.70	13	53.54	53.90	-12	14,207	-0.08%
2021/07/19	0	0.00	8	49.11	49.00	-8	14,074	-0.06%
2021/07/16	0	0.00	31	49.59	49.30	-31	14,166	-0.22%
2021/07/15	3	49.73	0	0.00	50.00	3	14,182	0.02%
2021/07/14	3	48.50	3	49.23	48.75	0	14,186	0.00%
2021/07/13	9	49.35	20	49.74	49.05	-11	14,190	-0.08%
2021/07/12	7	50.89	5	50.90	50.70	2	14,150	0.01%
2021/07/08	2	51.10	1	51.20	51.20	1	14,271	0.01%
2021/07/07	0	0.00	3	51.33	51.30	-3	14,359	-0.02%
2021/07/05	4	51.73	0	0.00	51.60	4	14,707	0.03%
2021/07/01	9	53.38	7	53.67	52.60	2	14,781	0.01%
2021/06/30	2	52.40	4	52.90	53.60	-2	14,775	-0.01%
2021/06/29	7	51.44	1	51.30	51.80	6	14,711	0.04%
2021/06/28	1	51.80	1	51.80	51.80	0	14,723	0.00%
2021/06/25	2	52.30	0	0.00	52.30	2	14,808	0.01%
2021/06/24	3	52.87	2	53.50	52.80	1	15,083	0.01%
2021/06/23	0	0.00	6	52.70	52.80	-6	15,220	-0.04%
2021/06/22	10	52.29	2	52.20	51.80	8	15,973	0.05%
2021/06/21	3	53.47	2	54.10	52.50	1	17,074	0.01%
2021/06/18	6	53.27	2	53.30	53.30	4	17,199	0.02%
2021/06/17	1	53.90	4	53.55	53.50	-3	17,234	-0.02%
2021/06/16	4	53.40	2	53.80	53.10	2	17,283	0.01%
2021/06/15	7	53.51	13	53.72	54.10	-6	17,312	-0.03%
2021/06/11	48	55.59	44	58.07	55.40	4	17,220	0.02%
2021/06/10	50	57.30	46	56.65	57.50	4	16,943	0.02%
2021/06/09	2	54.90	9	55.20	55.50	-7	16,669	-0.04%
2021/06/08	24	55.40	39	54.92	54.50	-15	16,569	-0.09%
2021/06/07	6	53.47	4	53.20	53.40	2	16,413	0.01%
2021/06/04	6	52.87	5	53.62	52.50	1	16,412	0.01%
2021/06/03	7	53.24	0	0.00	53.30	7	16,428	0.04%
2021/06/02	7	53.81	6	53.65	53.80	1	16,549	0.01%
2021/06/01	13	51.95	9	52.36	53.10	4	16,795	0.02%
2021/05/31	3.1	52.17	8	53.01	52.30	-4.9	16,694	-0.03%
2021/05/28	3	55.07	2	54.60	54.70	1	16,578	0.01%
2021/05/27	17	54.86	23	54.56	55.00	-6	16,590	-0.04%
2021/05/26	13	54.65	17	55.11	53.60	-4	16,598	-0.02%
2021/05/25	5	53.94	1	54.80	53.20	4	17,008	0.02%
2021/05/24	21	57.67	9	56.57	55.50	12	17,555	0.07%
2021/05/21	8	55.53	13	56.12	55.60	-5	18,458	-0.03%
2021/05/20	54	59.74	62	58.67	56.30	-8	18,598	-0.04%
2021/05/19	63	58.31	72	59.26	57.80	-9	18,796	-0.05%
2021/05/18	24	60.58	17	61.26	60.80	7	18,444	0.04%
2021/05/17	27	62.55	11	62.43	63.30	16	17,355	0.09%
2021/05/14	36	60.70	47	60.83	57.60	-11	16,753	-0.07%
2021/05/13	55	62.37	69	62.20	62.90	-14	15,631	-0.09%
2021/05/12	69	56.18	78	56.37	57.20	-9	13,967	-0.06%
2021/05/11	22	51.20	16	50.82	52.00	6	13,213	0.05%
2021/05/10	0	0.00	2	51.00	50.20	-2	13,140	-0.02%
2021/05/07	0	0.00	1	50.40	50.60	-1	13,202	-0.01%
2021/05/06	7	50.19	0	0.00	50.10	7	13,240	0.05%
2021/05/05	1	51.00	0	0.00	50.50	1	13,231	0.01%
2021/05/04	30	50.92	53	52.78	51.00	-23	13,284	-0.17%
2021/05/03	21	55.18	9	56.07	54.40	12	13,343	0.09%
2021/04/29	9	53.57	3	53.90	53.40	6	13,186	0.05%
2021/04/28	4	53.53	0	0.00	53.30	4	13,271	0.03%
2021/04/27	14	54.36	23	55.38	54.40	-9	13,492	-0.07%
2021/04/26	10	53.08	3	52.97	52.70	7	13,442	0.05%
2021/04/23	0	0.00	7	53.04	52.50	-7	13,590	-0.05%
2021/04/22	9	54.79	0	0.00	53.10	9	13,713	0.07%
2021/04/21	1	55.80	1	55.70	55.20	0	13,679	0.00%
2021/04/20	1	55.50	2	55.80	55.40	-1	13,737	-0.01%
2021/04/19	1	55.30	3	55.30	55.30	-2	13,935	-0.01%
2021/04/16	2	55.85	0	0.00	55.90	2	13,950	0.01%
2021/04/15	4	55.78	8	55.14	55.40	-4	13,968	-0.03%
2021/04/14	10	56.15	1	56.70	55.70	9	13,976	0.06%
2021/04/13	8	57.34	2	58.00	57.00	6	14,060	0.04%
2021/04/12	5	58.88	21	58.82	58.50	-16	14,027	-0.11%
2021/04/09	21	58.24	26	58.26	57.60	-5	13,999	-0.04%
2021/04/08	4	56.85	0	0.00	56.70	4	13,929	0.03%
2021/04/07	7	56.86	7	56.74	56.40	0	14,028	0.00%
2021/04/06	6	56.58	0.1	56.51	56.30	6	14,093	0.04%
2021/04/01	1	57.40	4	57.33	57.50	-3	14,046	-0.02%
2021/03/31	4	57.48	0	0.00	57.10	4	14,081	0.03%
2021/03/30	9	57.72	1	58.00	57.40	8	14,077	0.06%
2021/03/29	34.1	58.76	34	58.45	58.10	0.1	14,217	0.00%
2021/03/26	5	56.60	1	56.80	56.60	4	14,167	0.03%
2021/03/25	35	58.89	21.1	58.89	56.60	13.9	14,032	0.10%
2021/03/24	16	59.09	41	60.31	61.40	-25	13,290	-0.19%
2021/03/23	4.1	55.17	6	55.67	55.90	-1.9	12,210	-0.02%
2021/03/22	3	54.60	0	0.00	53.90	3	12,342	0.02%
2021/03/19	3	55.07	0	0.00	54.70	3	12,395	0.02%
2021/03/18	7	56.43	1	56.60	55.80	6	12,360	0.05%
2021/03/17	4	55.53	1	56.10	55.50	3	12,386	0.02%
2021/03/16	3	56.13	0	0.00	56.10	3	12,419	0.02%
2021/03/15	5	56.54	2	56.30	56.10	3	12,479	0.02%
2021/03/12	2	56.85	3	56.40	56.20	-1	12,505	-0.01%
2021/03/11	48	57.14	57	57.17	56.90	-9	12,600	-0.07%
2021/03/10	3	58.03	3	57.67	57.20	0	12,573	0.00%
2021/03/09	5	56.78	3	57.07	56.70	2	12,510	0.02%
2021/03/08	20	57.22	10	58.75	57.00	10	12,498	0.08%
2021/03/05	11	58.11	11	58.05	58.60	0	12,461	0.00%
2021/03/04	1	56.30	11	56.34	55.90	-10	12,274	-0.08%
2021/03/03	3	57.13	3	57.27	56.90	0	12,258	0.00%
2021/03/02	0	0.00	4	57.05	56.10	-4	12,212	-0.03%
2021/02/26	14	59.45	13	59.53	58.20	1	12,355	0.01%
2021/02/25	50	59.89	26	60.66	59.70	24	12,274	0.20%
2021/02/24	26	57.98	17	57.30	58.50	9	11,843	0.08%
2021/02/23	49	64.46	53	63.25	58.90	-4	11,303	-0.04%
2021/02/22	30	65.01	5	65.06	65.40	25	10,643	0.23%
2021/02/19	40	57.92	31	57.75	59.50	9	10,286	0.09%
2021/02/18	2	52.05	22	52.23	54.10	-20	9,837	-0.20%
2021/02/17	5	49.52	0	0.00	49.20	5	9,673	0.05%
2021/02/05	9	52.16	15	52.15	52.00	-6	9,616	-0.06%
2021/02/04	8	51.46	4	51.25	51.00	4	9,451	0.04%
2021/02/03	0	0.00	5	50.20	49.60	-5	9,294	-0.05%
2021/02/01	1	48.45	1	48.50	48.10	0	9,419	0.00%
2021/01/29	2	47.93	2	47.10	47.05	0	9,320	0.00%
2021/01/28	3	49.48	0	0.00	49.00	3	9,326	0.03%
2021/01/27	1	50.80	1	50.60	50.60	0	9,359	0.00%
2021/01/26	0	0.00	3	51.80	51.50	-3	9,486	-0.03%
2021/01/25	0	0.00	1	51.50	52.00	-1	9,855	-0.01%
2021/01/22	8	49.99	2	50.50	49.80	6	10,010	0.06%
2021/01/21	9	51.52	2	51.45	51.10	7	10,268	0.07%
2021/01/20	6	51.82	17	52.33	52.30	-11	10,476	-0.10%
2021/01/19	1	50.30	1	50.20	50.10	0	10,317	0.00%
2021/01/18	4	49.75	6	49.89	49.45	-2	10,328	-0.02%
2021/01/15	6	48.45	5	48.80	48.05	1	10,179	0.01%
2021/01/14	5	50.38	1	51.30	50.30	4	10,054	0.04%
2021/01/13	17	51.18	14	51.87	51.00	3	10,073	0.03%
2021/01/12	17	52.75	13	53.00	52.80	4	10,335	0.04%
2021/01/11	4	51.13	2	51.00	51.00	2	10,266	0.02%
2021/01/08	1	51.70	2	52.20	52.30	-1	10,312	-0.01%
2021/01/07	3	51.63	3	51.80	51.60	0	10,374	0.00%
2021/01/06	10	52.06	13	50.79	50.70	-3	10,409	-0.03%
2021/01/05	2	54.05	2	54.20	53.70	0	10,469	0.00%
2021/01/04	8	54.48	1	55.10	53.80	7	10,460	0.07%
2020/12/31	5	56.28	1	56.70	56.10	4	10,402	0.04%
2020/12/30	13	58.32	9	58.46	58.00	4	10,368	0.04%
2020/12/29	7	57.44	20	56.31	57.30	-13	10,352	-0.13%
2020/12/28	3	56.70	1	56.60	56.60	2	10,495	0.02%
2020/12/25	12	56.80	6	57.10	56.50	6	10,607	0.06%
2020/12/24	9	57.82	6	58.58	58.10	3	10,701	0.03%
2020/12/23	8	59.71	8	59.10	58.00	0	10,789	0.00%
2020/12/22	17	59.96	18	60.63	60.30	-1	10,837	-0.01%
2020/12/21	2	56.65	2	57.20	56.50	0	10,753	0.00%
2020/12/18	2	56.70	0	0.00	56.60	2	10,799	0.02%
2020/12/17	2	57.00	1	56.90	56.40	1	10,833	0.01%
2020/12/16	3	53.77	4	55.50	56.40	-1	10,937	-0.01%
2020/12/15	3	55.83	1	55.20	55.10	2	10,912	0.02%
2020/12/14	1	58.50	0	0.00	58.50	1	10,904	0.01%
2020/12/11	1	58.60	6	57.53	58.70	-5	10,949	-0.05%
2020/12/10	2	59.50	0	0.00	59.50	2	10,973	0.02%
2020/12/09	1	59.90	10	59.00	59.00	-9	11,045	-0.08%
2020/12/08	10	60.24	2	60.80	60.00	8	11,213	0.07%
2020/12/07	9	59.50	6	59.53	59.30	3	11,425	0.03%
2020/12/04	0	0.00	3	61.17	61.20	-3	12,474	-0.02%
2020/12/03	3	62.07	2	62.25	61.90	1	13,704	0.01%
2020/12/02	3	62.87	2	62.80	62.80	1	13,808	0.01%
2020/12/01	2	63.75	6	64.88	63.30	-4	14,038	-0.03%
2020/11/30	5	62.60	1	63.20	64.20	4	14,053	0.03%
2020/11/27	2	62.30	3	62.40	62.60	-1	13,964	-0.01%
2020/11/26	3	62.17	2	62.45	62.30	1	14,034	0.01%
2020/11/25	4	63.43	9	63.42	62.60	-5	14,219	-0.04%
2020/11/24	9	61.71	21	61.40	61.40	-12	14,554	-0.08%
2020/11/23	9	63.11	7	63.21	62.40	2	14,631	0.01%
2020/11/20	6	64.52	2	64.45	64.00	4	14,639	0.03%
2020/11/19	28	66.52	19	64.21	66.50	9	14,643	0.06%
2020/11/18	1	61.40	2	61.60	61.60	-1	14,383	-0.01%
2020/11/17	4	61.08	5	60.86	61.30	-1	14,970	-0.01%
2020/11/16	13	60.68	0	0.00	60.60	13	15,462	0.08%
2020/11/13	0	0.00	7	61.33	61.40	-7	16,622	-0.04%
2020/11/12	1	61.00	9	60.62	61.30	-8	16,661	-0.05%
2020/11/11	0	0.00	12	60.90	61.00	-12	16,728	-0.07%
2020/11/10	25	61.69	3	61.47	60.90	22	16,951	0.13%
2020/11/09	0	0.00	9	60.67	60.70	-9	17,133	-0.05%
2020/11/06	1	60.70	0	0.00	60.30	1	17,425	0.01%
2020/11/05	1	60.60	2	61.60	60.60	-1	17,928	-0.01%
2020/11/04	21	60.63	1	60.90	60.90	20	18,228	0.11%
2020/11/03	0	0.00	2	61.15	60.90	-2	18,632	-0.01%
2020/11/02	7	60.09	24	60.18	61.10	-17	18,872	-0.09%
2020/10/30	15	60.33	9	59.21	58.30	6	18,805	0.03%
2020/10/29	14	63.03	22	62.64	62.10	-8	19,411	-0.04%
2020/10/28	8	63.46	4	61.95	61.80	4	20,250	0.02%
2020/10/27	1	66.40	3	66.17	65.70	-2	20,220	-0.01%
2020/10/26	4	67.03	4	66.75	66.70	0	20,616	0.00%
2020/10/22	6	67.85	5	67.70	68.20	1	22,172	0.00%
2020/10/21	4	68.65	7	68.83	68.50	-3	22,935	-0.01%
2020/10/20	29	70.60	17	69.98	69.50	12	23,393	0.05%
2020/10/19	11	68.54	4	68.35	68.70	7	23,722	0.03%
2020/10/16	8	67.39	4	67.10	67.00	4	24,341	0.02%
2020/10/15	1	67.10	2	66.90	66.80	-1	25,019	0.00%
2020/10/14	4	68.60	3	69.03	68.00	1	26,407	0.00%
2020/10/13	10	68.61	39	68.16	68.80	-29	27,222	-0.11%
2020/10/12	3	70.90	0	0.00	70.60	3	27,255	0.01%
2020/10/08	0	0.00	1	71.60	71.60	-1	27,637	0.00%
2020/10/07	4	71.98	9	71.89	72.20	-5	28,021	-0.02%
2020/10/06	7	71.24	7	71.41	71.80	0	28,393	0.00%
2020/10/05	46	72.02	2	70.85	71.40	44	29,310	0.15%
2020/09/30	7	66.53	16	67.36	68.60	-9	29,577	-0.03%
2020/09/29	14	67.38	0	0.00	67.50	14	30,213	0.05%
2020/09/28	0	0.00	5	69.06	69.00	-5	30,594	-0.02%
2020/09/25	8	69.98	3	70.00	68.60	5	31,035	0.02%
2020/09/24	12	71.36	4	72.48	72.00	8	31,661	0.03%
2020/09/23	1	71.90	0	0.00	71.90	1	32,661	0.00%
2020/09/21	2	73.75	5	72.70	72.70	-3	34,115	-0.01%
2020/09/18	19	73.37	17	72.83	72.70	2	35,452	0.01%
2020/09/17	2	70.95	2	71.45	72.00	0	36,197	0.00%
2020/09/16	0	0.00	8	71.81	71.70	-8	37,698	-0.02%
2020/09/15	10	72.80	9	71.93	71.90	1	38,515	0.00%
2020/09/14	3	71.77	1	71.80	71.30	2	39,408	0.01%
2020/09/11	6	70.68	2	70.60	70.60	4	40,780	0.01%
2020/09/10	14	72.36	2	71.70	71.70	12	42,588	0.03%
2020/09/09	49	74.35	31	74.97	72.20	18	43,975	0.04%
2020/09/08	36	74.50	59	75.05	77.90	-23	44,595	-0.05%
2020/09/07	1	72.50	12	71.41	70.90	-11	44,562	-0.02%
2020/09/04	11	72.08	18	72.19	72.00	-7	46,177	-0.02%
2020/09/03	3	71.23	2	71.10	71.30	1	46,814	0.00%
2020/09/02	4	72.75	2	72.50	72.30	2	46,790	0.00%
2020/09/01	1	71.90	12	71.81	72.60	-11	46,775	-0.02%
2020/08/31	4	72.65	0	0.00	71.80	4	46,739	0.01%
2020/08/28	40	74.02	46	73.60	72.30	-6	46,560	-0.01%
2020/08/27	1	71.40	2	71.55	72.00	-1	46,086	0.00%
2020/08/26	9	72.02	14	71.73	71.90	-5	46,218	-0.01%
2020/08/25	10	71.17	4	71.00	70.70	6	46,118	0.01%
2020/08/24	3	73.83	3	73.60	72.60	0	46,051	0.00%
2020/08/21	31	74.03	10	74.00	73.50	21	46,090	0.05%
2020/08/20	21	71.80	66	69.22	71.60	-45	45,532	-0.10%
2020/08/19	36	75.04	74.5	75.37	72.90	-38.5	45,423	-0.08%
2020/08/18	1.5	70.60	7	70.60	70.60	-5.5	44,712	-0.01%
2020/08/17	11	64.37	10	64.30	64.20	1	45,084	0.00%
2020/08/14	14	64.71	2	63.80	64.80	12	45,376	0.03%
2020/08/13	6	65.17	24	64.44	64.00	-18	47,329	-0.04%
2020/08/12	8	68.03	10	67.50	67.30	-2	49,207	0.00%
2020/08/11	10	67.35	8	66.88	66.70	2	49,774	0.00%
2020/08/10	5	71.04	5	70.48	70.00	0	50,071	0.00%
2020/08/07	10	72.26	24	72.76	72.50	-14	51,287	-0.03%
2020/08/06	19	72.33	14	71.51	71.20	5	51,734	0.01%
2020/08/05	26	71.64	17	71.86	70.60	9	52,673	0.02%
2020/08/04	71	73.34	317	73.61	71.60	-246	54,201	-0.45%	大賣/鉅額交易
2020/08/03	340	73.94	65	71.99	74.60	275	56,663	0.49%	大買/鉅額交易
2020/07/31	27	68.49	26	69.07	67.90	1	55,535	0.00%
2020/07/30	32	68.19	29	68.45	68.70	3	55,320	0.01%
2020/07/29	43	68.34	45	68.60	66.50	-2	54,948	0.00%
2020/07/28	22	62.76	43	64.09	66.40	-21	54,829	-0.04%
2020/07/27	68	68.65	132	70.39	65.40	-64	53,947	-0.12%	大賣/
2020/07/24	129	70.79	27	69.34	71.70	102	53,291	0.19%	大買/鉅額交易
2020/07/23	6	70.08	7	70.30	70.30	-1	53,032	0.00%
2020/07/22	24	69.68	13	70.44	69.50	11	52,788	0.02%
2020/07/21	13	67.64	55	67.93	67.90	-42	52,715	-0.08%
2020/07/20	100	64.00	73	65.59	66.00	27	52,116	0.05%
2020/07/17	56	69.79	108	67.56	67.20	-52	50,751	-0.10%	大賣/
2020/07/16	32	75.96	31	75.06	74.60	1	49,968	0.00%
2020/07/15	22	75.66	16	75.72	75.60	6	50,012	0.01%
2020/07/14	21	75.99	29	75.61	75.90	-8	49,709	-0.02%
2020/07/13	34	77.64	32	77.48	76.10	2	49,359	0.00%
2020/07/10	70	76.93	109	77.24	77.50	-39	49,025	-0.08%	大賣/
2020/07/09	45	76.06	17	76.40	75.50	28	48,100	0.06%
2020/07/08	32	77.36	71	77.65	76.40	-39	47,628	-0.08%
2020/07/07	74	75.48	52	75.66	74.70	22	46,963	0.05%
2020/07/06	21	77.94	26	77.70	77.60	-5	46,790	-0.01%
2020/07/03	21	77.96	18	78.61	77.40	3	46,322	0.01%
2020/07/02	47	78.61	36	78.58	77.20	11	45,562	0.02%
2020/07/01	14	74.28	7	74.60	75.40	7	44,753	0.02%
2020/06/30	24	74.85	49	75.41	74.10	-25	44,196	-0.06%
2020/06/29	32	75.43	54.1	75.26	76.00	-22.1	43,286	-0.05%
2020/06/24	38	69.87	27	69.75	70.10	11	41,972	0.03%
2020/06/23	87	74.56	52.6	74.18	72.50	34.4	41,110	0.08%
2020/06/22	27.6	68.54	35	69.49	71.00	-7.4	39,672	-0.02%
2020/06/19	37	67.81	19	67.69	66.70	18	38,954	0.05%
2020/06/18	82	70.32	48	70.19	69.10	34	38,099	0.09%
2020/06/17	123	69.57	168	69.17	68.60	-45	36,753	-0.12%	大買/大賣/
2020/06/16	84	67.40	66	66.17	66.00	18	34,965	0.05%
2020/06/15	81	66.26	86	66.75	66.70	-5	33,780	-0.01%
2020/06/12	88	59.74	116	59.97	62.20	-28	32,336	-0.09%	大賣/
2020/06/11	73	61.62	47	59.26	56.60	26	31,525	0.08%
2020/06/10	39	60.46	39	60.80	61.60	0	30,290	0.00%
2020/06/09	10	55.40	8	54.06	56.00	2	29,837	0.01%
2020/06/08	1	53.00	4	51.73	51.00	-3	30,333	-0.01%
2020/06/05	2	52.15	1	52.30	52.30	1	30,802	0.00%
2020/06/04	0	0.00	3	51.00	52.00	-3	31,429	-0.01%
2020/06/03	2	50.00	1	49.60	50.00	1	32,765	0.00%
2020/06/02	15	47.92	0	0.00	47.45	15	33,573	0.04%
2020/06/01	5	54.60	10	51.90	51.90	-5	33,549	-0.01%
2020/05/29	22	56.87	10	54.60	56.00	12	34,078	0.04%
2020/05/28	23	55.80	7	55.64	55.10	16	35,038	0.05%
2020/05/27	5	61.58	1	61.20	61.20	4	35,315	0.01%
2020/05/26	40	66.65	43	68.05	67.90	-3	35,334	-0.01%
2020/05/25	32	63.49	52	62.47	63.80	-20	34,844	-0.06%
2020/05/22	24	56.23	74	57.12	58.00	-50	34,765	-0.14%
2020/05/21	23	54.07	23	54.90	54.00	0	34,841	0.00%
2020/05/20	101	55.11	84	54.35	55.00	17	34,929	0.05%	大買/
2020/05/19	101	51.38	78	50.89	52.40	23	32,716	0.07%	大買/
2020/05/18	31	45.93	20	45.71	47.65	11	30,507	0.04%
2020/05/15	40	42.96	45	43.45	43.35	-5	29,730	-0.02%
2020/05/14	66	43.25	99	43.37	42.05	-33	29,179	-0.11%
2020/05/13	39	41.58	32	41.96	41.70	7	27,723	0.03%
2020/05/12	53	41.02	62	41.58	41.70	-9	26,962	-0.03%
2020/05/11	165	39.22	177	40.04	40.75	-12	25,819	-0.05%	大買/大賣/
2020/05/08	153.1	40.79	122	39.06	37.75	31.1	24,130	0.13%	大買/大賣/
2020/05/07	0	0.00	1	39.95	39.95	-1	21,382	0.00%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	6	33.05	33.05	-6	22,025	-0.03%
2020/05/04	56	30.08	75	30.29	30.05	-19	22,058	-0.09%
2020/04/30	7	29.32	11	29.40	29.00	-4	21,751	-0.02%
2020/04/29	2	28.98	4	28.89	28.95	-2	22,027	-0.01%
2020/04/28	24	29.72	45	29.28	29.25	-21	22,382	-0.09%
2020/04/27	21	30.51	37	30.43	30.60	-16	23,107	-0.07%
2020/04/24	65	29.63	59	29.67	29.75	6	22,760	0.03%
2020/04/23	35	28.47	8	28.85	28.45	27	22,058	0.12%
2020/04/22	5	28.00	2	28.10	28.05	3	21,865	0.01%
2020/04/21	11	28.25	0	0.00	27.70	11	21,728	0.05%
2020/04/20	8	28.47	11	28.64	28.65	-3	21,586	-0.01%
2020/04/17	6	27.58	1	27.70	27.20	5	21,270	0.02%
2020/04/16	4	28.58	5	28.06	28.00	-1	21,151	0.00%
2020/04/15	4	28.33	6	28.79	28.10	-2	21,038	-0.01%
2020/04/14	5	29.12	12	28.70	28.60	-7	20,929	-0.03%
2020/04/13	7	28.39	11	28.44	28.50	-4	20,844	-0.02%
2020/04/10	9	28.60	11	28.35	28.25	-2	20,815	-0.01%
2020/04/09	17	28.45	15	28.74	28.10	2	20,723	0.01%
2020/04/08	15	27.79	22	27.91	27.75	-7	20,385	-0.03%
2020/04/07	49	28.03	49	27.63	27.70	0	20,488	0.00%
2020/04/06	21	27.73	35	27.16	27.95	-14	20,299	-0.07%
2020/04/01	0	0.00	8	26.15	26.15	-8	19,940	-0.04%
2020/03/31	21	26.08	3	26.18	26.20	18	19,880	0.09%
2020/03/30	13	26.24	0	0.00	26.00	13	19,789	0.07%
2020/03/27	8	25.69	6	25.94	25.40	2	19,598	0.01%
2020/03/26	9	26.08	17	26.33	26.20	-8	19,397	-0.04%
2020/03/25	14	25.95	2	25.68	25.45	12	19,198	0.06%
2020/03/24	2	25.43	1	25.60	25.40	1	19,009	0.01%
2020/03/23	12	25.02	1	24.75	24.55	11	18,825	0.06%
2020/03/20	13	27.13	6	26.88	26.50	7	18,632	0.04%
2020/03/19	29	27.96	22	27.57	25.95	7	18,373	0.04%
2020/03/18	5	29.02	7	29.59	28.80	-2	17,878	-0.01%
2020/03/17	4	29.45	6	29.71	28.85	-2	17,517	-0.01%
2020/03/16	27	30.53	12	29.67	30.20	15	17,092	0.09%
2020/03/13	18	28.39	15	28.32	28.35	3	16,566	0.02%
2020/03/12	54	31.17	7	31.36	31.00	47	16,122	0.29%
2020/03/11	25	31.80	25	32.16	32.60	0	15,509	0.00%
2020/03/10	33	30.55	40	30.61	30.40	-7	14,978	-0.05%
2020/03/09	33	34.21	20	34.66	32.20	13	14,276	0.09%
2020/03/06	15	33.33	31	33.32	34.20	-16	12,865	-0.12%
2020/03/05	6	32.18	1	32.55	31.95	5	12,046	0.04%
2020/03/04	66	32.06	15	32.06	31.90	51	11,831	0.43%
2020/03/03	21	31.54	29	31.78	32.00	-8	11,445	-0.07%
2020/03/02	32	28.51	56	28.92	29.85	-24	10,274	-0.23%
2020/02/27	7	27.76	31	27.17	27.15	-24	9,648	-0.25%
2020/02/26	9	27.73	32	27.74	27.55	-23	9,575	-0.24%
2020/02/25	16	28.21	14	28.67	27.50	2	9,514	0.02%
2020/02/24	14	28.90	88	28.92	28.65	-74	9,086	-0.81%
2020/02/21	109	28.00	15	28.07	28.00	94	8,534	1.10%	大買/
2020/02/20	5	26.80	15	26.88	26.85	-10	7,991	-0.13%
2020/02/19	5	26.91	2	26.80	26.80	3	7,935	0.04%
2020/02/18	1	27.00	15	27.13	27.00	-14	7,856	-0.18%
2020/02/17	24	27.49	93	27.38	27.20	-69	7,718	-0.89%
2020/02/14	5	26.92	6	26.89	26.70	-1	7,428	-0.01%
2020/02/13	21	26.73	37	26.82	27.00	-16	7,294	-0.22%
2020/02/12	17	27.31	53	27.26	27.00	-36	7,107	-0.51%
2020/02/11	12	27.64	15	27.51	27.65	-3	6,913	-0.04%
2020/02/10	40	28.67	79	28.56	28.25	-39	6,689	-0.58%
2020/02/07	102	27.12	34	27.43	27.50	68	6,020	1.13%	大買/
2020/02/06	89	26.86	18	26.73	26.40	71	5,593	1.27%
2020/02/05	37	25.79	12	25.83	25.70	25	5,307	0.47%
2020/02/04	9	25.72	9	25.32	25.30	0	5,166	0.00%
2020/02/03	9	26.53	12	26.57	26.10	-3	4,977	-0.06%
2020/01/31	56	26.27	4	26.16	25.45	52	4,580	1.14%
2020/01/30	65	27.42	26	27.60	27.65	39	4,079	0.96%
2020/01/20	22	25.08	3	25.05	25.15	19	3,066	0.62%
2020/01/17	5.5	24.54	1	24.70	24.40	4.5	2,979	0.15%
2020/01/15	0	0.00	2	24.75	24.60	-2	2,988	-0.07%
2020/01/10	1	24.60	0	0.00	24.60	1	2,942	0.03%
2020/01/09	2	24.53	1	24.60	24.35	1	2,922	0.03%
2020/01/07	1	24.90	0	0.00	24.60	1	2,896	0.03%
2020/01/06	1	24.90	0	0.00	24.70	1	2,847	0.04%
2020/01/02	6	25.10	0	0.00	24.95	6	2,786	0.22%
2019/12/31	3	25.58	15	25.32	25.30	-12	2,727	-0.44%
2019/12/27	0	0.00	10	24.80	24.60	-10	2,507	-0.40%
2019/12/26	10	24.90	0	0.00	24.80	10	2,502	0.40%
2019/12/18	3	24.30	0	0.00	24.30	3	2,513	0.12%
2019/12/13	0	0.00	9	24.44	24.30	-9	2,498	-0.36%
2019/12/11	1	25.10	0	0.00	24.90	1	2,462	0.04%
2019/12/10	4	24.98	2	24.80	24.75	2	2,427	0.08%
2019/12/05	0	0.00	1	25.00	24.95	-1	2,484	-0.04%
2019/12/03	2	25.25	1	25.50	25.25	1	2,487	0.04%
2019/12/02	4	25.93	4	25.75	25.40	0	2,470	0.00%
2019/11/29	10	26.18	7	26.11	26.20	3	2,363	0.13%
2019/11/28	27	26.08	37	26.24	26.20	-10	2,382	-0.42%
2019/11/27	6	25.43	0	0.00	25.25	6	2,106	0.28%
2019/11/25	7	25.61	1	25.90	25.65	6	2,229	0.27%
2019/11/22	1	25.65	1	25.55	25.30	0	2,217	0.00%
2019/11/20	1	24.85	1	24.90	24.65	0	2,139	0.00%
2019/11/14	0	0.00	2	24.65	24.65	-2	2,111	-0.09%
2019/11/12	4	24.15	4	24.43	24.20	0	2,084	0.00%
2019/11/11	0	0.00	2	24.70	24.65	-2	2,047	-0.10%
2019/11/08	6	25.45	0	0.00	25.10	6	2,027	0.30%
2019/11/07	0	0.00	2	25.55	25.45	-2	2,032	-0.10%
2019/11/05	0	0.00	3	25.80	25.80	-3	2,019	-0.15%
2019/11/04	2	25.80	18	26.19	26.15	-16	2,004	-0.80%
2019/11/01	3	25.10	0	0.00	25.65	3	1,927	0.16%
2019/10/31	9	25.28	0	0.00	25.10	9	1,906	0.47%
2019/10/30	7	25.38	15	24.92	25.55	-8	1,872	-0.43%
2019/10/29	12	24.68	0	0.00	24.65	12	1,882	0.64%
2019/10/28	5	25.00	0	0.00	25.10	5	1,898	0.26%
2019/10/23	0	0.00	11	25.29	25.20	-11	1,914	-0.57%
2019/10/22	12	25.53	0	0.00	25.50	12	1,906	0.63%
2019/10/17	0	0.00	1	25.65	25.70	-1	1,963	-0.05%
2019/10/14	1	25.50	0	0.00	25.50	1	1,993	0.05%
2019/10/08	1	25.70	0	0.00	25.30	1	2,004	0.05%
2019/09/27	0	0.00	2	25.50	25.40	-2	2,431	-0.08%
2019/09/24	5	25.90	0	0.00	25.50	5	2,662	0.19%
2019/09/23	2	25.55	1	25.70	25.75	1	2,720	0.04%
2019/09/20	2	25.05	0	0.00	25.20	2	2,744	0.07%
2019/09/19	4	25.04	0	0.00	24.90	4	2,749	0.15%
2019/09/18	3	25.27	0	0.00	25.15	3	2,750	0.11%
2019/09/17	1	25.40	0	0.00	25.25	1	2,753	0.04%
2019/09/09	0	0.00	1	26.60	25.40	-1	2,780	-0.04%
2019/09/05	0	0.00	20	25.83	26.10	-20	2,655	-0.75%
2019/09/03	0	0.00	2	25.70	25.80	-2	2,621	-0.08%
2019/08/28	20	24.78	10	24.80	25.10	10	2,411	0.41%
2019/08/27	1	23.95	0	0.00	24.20	1	2,322	0.04%
2019/08/23	0	0.00	10	23.45	23.60	-10	2,297	-0.44%
2019/08/22	2	23.90	0	0.00	23.40	2	2,305	0.09%
2019/08/16	0	0.00	1	22.90	22.95	-1	2,425	-0.04%
2019/08/12	1	22.60	5	22.99	22.70	-4	2,510	-0.16%
2019/08/08	4	23.23	1	23.50	23.25	3	2,488	0.12%
2019/08/06	0	0.00	2	22.30	22.80	-2	2,473	-0.08%
2019/08/02	1	23.20	0	0.00	23.25	1	2,432	0.04%
2019/08/01	1	23.75	0	0.00	23.65	1	2,415	0.04%
2019/07/31	2	23.18	8	23.96	24.10	-6	2,404	-0.25%
2019/07/30	1	22.70	20	23.00	23.05	-19	2,366	-0.80%
2019/07/25	0	0.00	0.8	23.00	23.10	-0.8	2,377	-0.04%
2019/07/22	5	23.67	0	0.00	23.55	5	2,318	0.22%
2019/07/19	1	24.15	0	0.00	24.15	1	2,282	0.04%
2019/07/17	10	24.25	1	24.35	24.00	9	2,235	0.40%
2019/07/15	2	23.75	0	0.00	23.70	2	2,176	0.09%
2019/07/11	0	0.00	4.2	23.65	23.60	-4.2	2,188	-0.19%
2019/07/10	20	24.15	2.2	24.00	24.10	17.8	2,135	0.83%
2019/07/09	0	0.00	2	24.35	24.60	-2	2,072	-0.10%
2019/07/08	0	0.00	1	23.60	23.70	-1	1,988	-0.05%
2019/07/05	0	0.00	14	23.25	23.10	-14	2,024	-0.69%
2019/07/04	0	0.00	3	23.37	23.10	-3	2,074	-0.14%
2019/07/03	0	0.00	2	22.98	23.05	-2	2,068	-0.10%
2019/07/02	2	22.25	4	22.35	22.25	-2	1,959	-0.10%
2019/06/28	1	21.70	1	21.50	21.55	0	1,836	0.00%
2019/06/27	1	20.95	4	20.79	20.85	-3	1,787	-0.17%
2019/06/21	0	0.00	2	20.25	20.30	-2	1,786	-0.11%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/18	0	0.00	1	19.90	20.05	-1	1,735	-0.06%
2019/06/13	1	19.55	0	0.00	19.65	1	1,683	0.06%
2019/06/10	0	0.00	10	19.75	19.75	-10	1,681	-0.59%
2019/06/05	0	0.00	1	19.60	19.50	-1	1,658	-0.06%
2019/05/31	0	0.00	1	19.50	19.50	-1	1,614	-0.06%
2019/05/30	1	19.55	0	0.00	19.50	1	1,608	0.06%
2019/05/24	0	0.00	2	19.43	19.25	-2	1,564	-0.13%
2019/05/23	0	0.00	5	19.40	19.55	-5	1,535	-0.33%
2019/05/17	0	0.00	8	20.64	20.40	-8	1,398	-0.57%
2019/05/13	0	0.00	1	19.45	19.25	-1	1,359	-0.07%
2019/05/09	5	19.45	0	0.00	19.35	5	1,356	0.37%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/04/11	0	0.00	1	22.65	22.50	-1	1,048	-0.10%
2019/04/10	10	22.20	0	0.00	21.95	10	944	1.06%
2019/04/03	0	0.00	1	20.40	20.40	-1	756	-0.13%
2019/04/01	1	20.70	0	0.00	20.70	1	746	0.13%
2019/03/25	1	19.90	0	0.00	20.00	1	653	0.15%
2019/03/20	10	19.95	0	0.00	19.90	10	676	1.48%
2019/03/06	0	0.00	1	20.05	20.00	-1	919	-0.11%
2019/02/26	1	20.50	0	0.00	20.25	1	950	0.11%
2019/02/25	0	0.00	1	19.90	19.90	-1	953	-0.10%
2019/02/15	0	0.00	1	20.30	20.20	-1	1,003	-0.10%
2019/02/14	1	20.35	0	0.00	20.30	1	1,016	0.10%
2019/01/29	0	0.00	2	19.90	19.95	-2	1,162	-0.17%
2019/01/28	1	20.15	0	0.00	20.00	1	1,174	0.09%
2019/01/24	1	20.45	0	0.00	20.25	1	1,241	0.08%
2019/01/15	0	0.00	1	20.00	20.00	-1	1,627	-0.06%
2019/01/11	0	0.00	10	20.15	20.10	-10	1,733	-0.58%
2019/01/09	10	20.75	0	0.00	20.40	10	1,954	0.51%
2019/01/04	0	0.00	1	19.95	19.85	-1	2,260	-0.04%
2018/12/25	0	0.00	1	20.15	20.05	-1	3,247	-0.03%
2018/12/17	2	22.38	1	21.40	22.20	1	3,710	0.03%
2018/12/11	0	0.00	4	21.50	21.40	-4	3,800	-0.11%
2018/12/10	0	0.00	1	21.80	21.35	-1	3,826	-0.03%
2018/12/06	5	22.24	1	22.10	21.80	4	3,976	0.10%
2018/12/04	0	0.00	3	22.65	22.70	-3	3,936	-0.08%
2018/11/30	16	23.23	1	23.80	23.10	15	3,877	0.39%
2018/11/26	0	0.00	2	20.70	20.45	-2	3,690	-0.05%
2018/11/23	2	20.50	1	20.60	20.40	1	3,683	0.03%
2018/11/22	1	20.85	1	20.80	20.70	0	3,670	0.00%
2018/11/21	0	0.00	4	21.30	21.00	-4	3,655	-0.11%
2018/11/20	2	21.45	3	21.55	21.45	-1	3,638	-0.03%
2018/11/19	2	21.60	4	21.96	21.60	-2	3,628	-0.06%
2018/11/16	0	0.00	5	21.72	21.50	-5	3,615	-0.14%
2018/11/14	7	22.06	4	22.00	21.85	3	3,591	0.08%
2018/11/13	3	21.95	7	22.07	22.10	-4	3,566	-0.11%
2018/11/12	9	21.71	0	0.00	21.60	9	3,530	0.25%
2018/11/09	7	20.64	10	21.92	22.35	-3	3,482	-0.09%
2018/11/07	1	20.40	0	0.00	20.45	1	3,393	0.03%
2018/11/06	3	20.77	1	20.80	20.30	2	3,394	0.06%
2018/11/05	2	21.15	1	21.30	21.05	1	3,381	0.03%
2018/11/02	5	21.12	1	21.30	21.00	4	3,371	0.12%
2018/11/01	1	20.10	11	20.29	21.40	-10	3,342	-0.30%
2018/10/31	1	20.30	0	0.00	20.30	1	3,308	0.03%
2018/10/30	0	0.00	8	20.18	20.30	-8	3,291	-0.24%
2018/10/26	0	0.00	10	21.99	22.40	-10	3,191	-0.31%
2018/10/25	3	21.78	3	22.20	21.30	0	3,136	0.00%
2018/10/24	2	24.10	22	23.44	23.00	-20	3,087	-0.65%
2018/10/23	6	24.06	7	24.29	24.05	-1	3,036	-0.03%
2018/10/22	6	24.67	0	0.00	24.55	6	3,010	0.20%
2018/10/19	6	25.00	0	0.00	24.70	6	3,017	0.20%
2018/10/18	13	25.64	7	25.94	25.75	6	3,013	0.20%
2018/10/17	12	24.29	2	24.58	24.95	10	2,981	0.34%
2018/10/16	8	24.15	1	24.45	24.05	7	2,990	0.23%
2018/10/15	2	24.65	1	25.00	24.55	1	2,910	0.03%
2018/10/12	0	0.00	5	25.91	25.30	-5	2,825	-0.18%
2018/10/11	3	24.28	19	24.76	25.00	-16	2,652	-0.60%
2018/10/09	4	25.15	3	25.92	26.15	1	2,468	0.04%
2018/10/08	15	25.01	8	24.46	26.30	7	2,274	0.31%
2018/10/05	4	22.55	8	22.96	24.35	-4	2,097	-0.19%
2018/10/04	12	23.99	1	24.00	24.00	11	1,978	0.56%
2018/10/03	8	25.13	10	25.24	24.90	-2	1,894	-0.11%
2018/10/02	9	23.31	1	24.20	24.50	8	1,635	0.49%
2018/10/01	6	21.48	5	22.04	22.95	1	1,382	0.07%
2018/09/28	0	0.00	5	20.35	20.90	-5	1,173	-0.43%
2018/09/17	4	19.05	0	0.00	19.05	4	1,014	0.39%
2018/09/13	12	21.03	35	21.56	20.50	-23	961	-2.39%
2018/09/12	35	20.75	1	20.75	20.75	34	863	3.94%
2018/09/11	1	18.70	0	0.00	18.90	1	790	0.13%
2018/09/10	2	18.15	2	18.00	18.00	0	778	0.00%
2018/08/27	0	0.00	6	18.35	18.30	-6	809	-0.74%
2018/08/22	0	0.00	3	18.70	18.70	-3	817	-0.37%
2018/08/17	2	18.33	0	0.00	18.20	2	821	0.24%
2018/08/13	0	0.00	10	19.25	18.80	-10	833	-1.20%
2018/08/10	2	19.58	0	0.00	19.45	2	819	0.24%
2018/08/07	0	0.00	1	19.80	19.75	-1	806	-0.12%
2018/08/06	1	20.25	1	20.20	20.25	0	800	0.00%
2018/08/03	7	20.11	0	0.00	19.95	7	792	0.88%
2018/08/02	3	19.45	0	0.00	19.60	3	763	0.39%
2018/07/27	3	19.15	0	0.00	19.20	3	721	0.42%
2018/07/26	2	19.68	0	0.00	19.55	2	702	0.28%
2018/07/25	0	0.00	1	20.25	20.35	-1	660	-0.15%
2018/07/24	5	19.70	12	20.55	20.00	-7	587	-1.19%
2018/07/23	18	19.24	0	0.00	19.25	18	463	3.88%
2018/03/31	0	0.00	4	19.25	19.10	-4	756	-0.53%
2018/03/30	0	0.00	6	19.38	19.40	-6	754	-0.80%
2018/03/29	10	20.08	0	0.00	19.80	10	759	1.32%
2018/03/23	0	0.00	1	19.10	19.00	-1	743	-0.13%
2018/01/18	0	0.00	13	20.69	20.65	-13	760	-1.71%
2018/01/17	5	20.82	5	20.63	20.65	0	833	0.00%
2018/01/16	5	21.10	2	21.33	21.10	3	905	0.33%
2018/01/09	10	20.50	0	0.00	20.40	10	931	1.07%
2018/01/08	0	0.00	17	20.16	20.20	-17	912	-1.86%