宏盛 (2534)-台新-台中券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
29.65
漲跌
▲0.30
漲幅
+1.02%
成交量
7,534張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30

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

宏盛 (2534)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	49	29.73	32	29.56	29.65	17	2,082	0.82%
2024/05/03	22.3	29.22	17	29.16	29.35	5.3	1,960	0.27%
2024/05/02	36	28.84	29.9	29.01	29.15	6.1	1,863	0.33%
2024/04/30	34	26.42	51	26.78	27.30	-17	1,642	-1.03%
2024/04/29	94	26.87	56.4	26.78	27.25	37.6	1,542	2.44%
2024/04/26	34	25.26	32	25.70	25.85	2	1,387	0.14%
2024/04/25	11	24.78	41	25.30	25.30	-30	1,254	-2.39%
2024/04/24	19.1	24.08	2	24.20	24.30	17.1	1,135	1.51%
2024/04/23	17	24.00	15	24.22	24.25	2	1,112	0.18%
2024/04/22	19	24.02	25	24.01	24.10	-6	1,070	-0.56%
2024/04/19	4	23.54	23	23.33	23.40	-19	977	-1.94%
2024/04/18	40.2	23.43	12.1	23.70	23.80	28.1	943	2.98%
2024/04/17	4	23.10	30	23.05	23.10	-26	886	-2.93%
2024/04/16	9	22.47	3	22.90	22.90	6	875	0.69%
2024/04/15	4	23.61	20	23.65	23.70	-16	829	-1.93%
2024/04/12	6	22.93	2	23.55	23.55	4	794	0.50%
2024/04/11	5	23.18	1	23.25	23.20	4	767	0.52%
2024/04/10	36	23.36	2	23.30	23.25	34	744	4.57%
2024/04/09	35.4	23.22	67.1	23.25	23.20	-31.7	718	-4.41%
2024/04/08	28	23.15	0	0.00	23.30	28	686	4.08%
2024/04/03	13	22.74	0	0.00	22.85	13	641	2.03%
2024/04/02	17	22.34	1	22.50	22.55	16	602	2.66%
2024/04/01	1	22.20	0	0.00	22.35	1	577	0.17%
2024/03/29	1	21.85	0	0.00	21.80	1	555	0.18%
2024/03/28	1	21.60	10	21.72	21.70	-9	546	-1.65%
2024/03/27	12	21.31	8	21.35	21.50	4	537	0.74%
2024/03/26	0	21.13	0	0.00	21.10	0	519	0.00%
2024/03/25	0	21.05	0	0.00	21.15	0	525	0.00%
2024/03/21	0	0.00	2	20.95	21.15	-2	531	-0.38%
2024/03/18	0	20.80	0	0.00	20.90	0	552	0.00%
2024/03/15	6	20.87	0	0.00	20.80	6	553	1.08%
2024/03/14	0	20.91	0	0.00	21.05	0	556	0.00%
2024/03/13	8	21.20	0	0.00	21.00	8	566	1.41%
2024/03/12	0	21.20	0	0.00	21.25	0	570	0.00%
2024/03/11	0	21.05	0	0.00	21.20	0	569	0.00%
2024/03/08	33	21.09	16	20.95	20.90	17	566	3.00%
2024/03/07	8	21.20	16	21.10	21.25	-8	550	-1.45%
2024/03/06	0	20.75	6	20.80	20.90	-6	529	-1.13%
2024/03/05	0	20.35	0	0.00	20.65	0	515	0.00%
2024/03/04	0	20.30	0	0.00	20.25	0	487	0.00%
2024/02/29	0.1	20.15	0	0.00	20.10	0.1	485	0.02%
2024/02/27	5	20.10	0	0.00	20.05	5	488	1.02%
2024/02/22	0.1	20.20	0	0.00	20.15	0.1	531	0.02%
2024/02/20	0	20.15	0	0.00	20.05	0	532	0.00%
2024/02/05	1	19.80	0	0.00	19.95	1	553	0.18%
2024/02/01	0	20.00	0	0.00	19.95	0	555	0.00%
2024/01/30	0	20.05	0	0.00	19.95	0	560	0.00%
2024/01/29	8.1	19.80	0	0.00	19.95	8.1	562	1.44%
2024/01/26	0.8	19.92	0	0.00	20.05	0.8	551	0.15%
2024/01/25	0	20.00	0	0.00	19.80	0	562	0.00%
2024/01/24	0	0.00	3	20.00	19.95	-3	561	-0.53%
2024/01/18	1	19.60	0	0.00	19.65	1	559	0.18%
2024/01/17	0	0.00	7	19.70	19.90	-7	551	-1.27%
2024/01/16	0	20.10	0	0.00	20.05	0	545	0.00%
2024/01/15	5	20.25	0	0.00	20.25	5	544	0.92%
2024/01/12	0	0.00	6	20.14	20.10	-6	554	-1.08%
2024/01/11	0	0.00	5	20.15	20.05	-5	560	-0.89%
2024/01/05	21	20.45	26	20.45	20.55	-5	639	-0.78%
2023/12/29	12	20.30	0	0.00	20.25	12	620	1.93%
2023/12/26	2	20.25	0	0.00	20.40	2	621	0.32%
2023/12/22	5	20.18	0	0.00	20.25	5	622	0.80%
2023/12/21	1	20.15	0	0.00	20.15	1	625	0.16%
2023/12/20	2	20.10	0	0.00	20.15	2	627	0.32%
2023/12/18	1	20.50	0	0.00	20.40	1	612	0.16%
2023/12/15	7	20.39	0	0.00	20.20	7	602	1.16%
2023/12/14	3	20.47	0	0.00	20.55	3	586	0.51%
2023/12/13	2	20.30	0	0.00	20.10	2	563	0.36%
2023/12/08	0	20.30	0	0.00	20.30	0	547	0.00%
2023/12/05	0	20.50	0	0.00	20.50	0	522	0.00%
2023/11/30	1	20.35	3	20.40	20.35	-2	512	-0.39%
2023/11/24	0	0.00	1	20.45	20.45	-1	512	-0.20%
2023/11/15	0	19.60	0	0.00	19.70	0	533	0.00%
2023/11/07	0.1	18.70	0	0.00	18.70	0.1	686	0.01%
2023/11/06	0	0.00	5	18.50	18.65	-5	695	-0.72%
2023/11/02	0	0.00	2	18.58	18.40	-2	700	-0.29%
2023/10/30	0.1	18.15	0	0.00	18.00	0.1	720	0.01%
2023/10/26	0.1	18.20	0	0.00	18.05	0.1	749	0.01%
2023/10/23	0.1	18.10	0	0.00	17.95	0.1	768	0.01%
2023/10/19	1	18.05	0	0.00	18.00	1	814	0.12%
2023/10/18	4.2	18.05	0	0.00	18.35	4.2	826	0.51%
2023/10/11	0.1	19.00	0	0.00	18.85	0.1	938	0.01%
2023/10/03	0.1	19.10	0	0.00	19.10	0.1	969	0.01%
2023/10/02	0	0.00	1	19.10	19.10	-1	989	-0.10%
2023/09/28	0.1	19.05	0	0.00	19.05	0.1	1,026	0.00%
2023/09/27	0	19.10	0	0.00	19.00	0	1,059	0.00%
2023/09/20	0	0.00	6	19.15	19.20	-6	1,134	-0.53%
2023/09/19	0	19.30	0	0.00	19.20	0	1,172	0.00%
2023/09/14	0.1	19.45	3	19.40	19.40	-2.9	1,208	-0.24%
2023/09/11	0	0.00	1	19.15	19.20	-1	1,234	-0.08%
2023/09/07	0	0.00	1	19.25	19.20	-1	1,253	-0.08%
2023/08/31	0	0.00	0.4	19.20	19.10	-0.4	1,269	-0.03%
2023/08/29	0	19.50	11	19.13	19.25	-11	1,285	-0.86%
2023/08/25	34	19.40	0	0.00	19.35	34	1,292	2.63%
2023/08/24	2	19.45	3	19.50	19.50	-1	1,297	-0.08%
2023/08/23	0	0.00	1	19.30	19.25	-1	1,286	-0.08%
2023/08/22	0	19.30	0	0.00	19.15	0	1,266	0.00%
2023/08/21	0	0.00	1	19.00	19.15	-1	1,243	-0.08%
2023/08/18	4	18.98	0	0.00	18.95	4	1,242	0.32%
2023/08/16	1	19.05	0	0.00	19.05	1	1,160	0.09%
2023/08/15	1	19.15	0	0.00	19.35	1	1,153	0.09%
2023/08/14	2.1	19.45	5	19.15	19.20	-3	1,128	-0.26%
2023/08/11	7.1	19.63	0	0.00	19.65	7.1	1,105	0.64%
2023/08/09	0	0.00	6	20.06	20.00	-6	1,109	-0.54%
2023/08/08	0	0.00	5	20.00	20.10	-5	1,118	-0.45%
2023/08/07	5.1	20.10	0	0.00	20.10	5.1	1,128	0.45%
2023/08/04	0.1	20.30	3	20.15	20.15	-3	1,127	-0.26%
2023/08/02	0	0.00	8	20.05	20.15	-8	1,111	-0.72%
2023/08/01	1	20.30	0	0.00	20.20	1	1,110	0.09%
2023/07/31	0.1	20.40	0	0.00	20.35	0.1	1,087	0.01%
2023/07/28	0.1	20.45	10	20.30	20.35	-9.9	1,099	-0.90%
2023/07/25	1	19.90	7	19.69	19.95	-6	1,105	-0.54%
2023/07/24	3	20.20	1	20.10	20.05	2	1,074	0.19%
2023/07/21	2	20.35	8	20.54	20.55	-6	1,059	-0.57%
2023/07/19	26.1	22.07	17	22.05	21.95	9.1	1,004	0.91%
2023/07/18	8	22.06	22	22.08	22.05	-14	994	-1.41%
2023/07/17	0	0.00	1	22.05	22.05	-1	1,012	-0.10%
2023/07/14	2	21.95	0	0.00	22.00	2	1,060	0.19%
2023/07/13	0	0.00	2	21.95	21.90	-2	1,066	-0.19%
2023/07/12	1	21.90	23	21.90	21.90	-22	1,063	-2.07%
2023/07/11	0	0.00	1	22.00	22.00	-1	1,099	-0.09%
2023/07/07	3	21.82	0	0.00	21.80	3	1,162	0.26%
2023/07/06	8	21.95	0	0.00	21.90	8	1,162	0.69%
2023/07/05	3	22.30	7	22.21	22.25	-4	1,145	-0.35%
2023/07/04	3	21.87	0	0.00	21.80	3	1,139	0.26%
2023/06/30	1	21.80	1	21.90	21.85	0	1,192	0.00%
2023/06/29	5	21.94	0	0.00	21.80	5	1,361	0.37%
2023/06/28	14	21.89	0	0.00	21.95	14	1,349	1.04%
2023/06/27	6.1	22.08	0	0.00	22.10	6.1	1,319	0.46%
2023/06/26	1	22.40	2	22.30	22.30	-1	1,301	-0.08%
2023/06/20	5	22.70	0	0.00	22.65	5	1,314	0.38%
2023/06/19	3	22.80	8	22.80	22.75	-5	1,315	-0.38%
2023/06/15	1	22.90	2	22.90	22.90	-1	1,310	-0.08%
2023/06/14	0	0.00	2	22.75	22.95	-2	1,341	-0.15%
2023/06/13	0	0.00	7	22.60	22.70	-7	1,350	-0.52%
2023/06/09	1	22.75	1	22.75	22.75	0	1,388	0.00%
2023/06/08	3	22.70	2	22.65	22.65	1	1,427	0.07%
2023/06/07	1	22.65	0	0.00	22.65	1	1,496	0.07%
2023/06/05	2	22.60	0	0.00	22.60	2	1,553	0.13%
2023/06/01	6	22.45	0	0.00	22.45	6	1,599	0.38%
2023/05/31	32	22.50	0	0.00	22.45	32	1,618	1.98%
2023/05/29	0	22.60	3	22.55	22.55	-3	1,639	-0.18%
2023/05/26	0	0.00	2	22.55	22.55	-2	1,648	-0.12%
2023/05/25	10	22.65	0	0.00	22.60	10	1,669	0.60%
2023/05/22	0	0.00	5	22.70	22.65	-5	1,748	-0.29%
2023/05/19	0	0.00	20	22.50	22.55	-20	1,752	-1.14%
2023/05/18	6	22.55	0	0.00	22.55	6	1,749	0.34%
2023/05/17	0.1	22.45	0	0.00	22.70	0.1	1,753	0.01%
2023/05/16	4	22.44	0	0.00	22.35	4	1,753	0.23%
2023/05/15	7.1	22.25	0	0.00	22.35	7.1	1,765	0.40%
2023/05/12	2	22.45	10	22.40	22.45	-8	1,757	-0.46%
2023/05/11	0.1	22.55	0	0.00	22.40	0.1	1,750	0.00%
2023/05/10	10	22.68	1	22.65	22.70	9	1,767	0.51%
2023/05/09	3	22.70	6	22.75	22.70	-3	1,777	-0.17%
2023/05/08	3	22.75	7	22.79	22.80	-4	1,795	-0.22%
2023/05/05	0	0.00	10	22.70	22.70	-10	1,801	-0.56%
2023/05/04	0	0.00	25	22.71	22.65	-25	1,827	-1.37%
2023/05/02	0	0.00	1	22.85	22.65	-1	1,826	-0.05%
2023/04/28	1	22.70	0	0.00	22.80	1	1,818	0.05%
2023/04/27	9	22.42	0	0.00	22.45	9	1,809	0.50%
2023/04/25	3	22.25	0	0.00	22.20	3	1,812	0.17%
2023/04/24	1	22.30	3	22.40	22.20	-2	1,802	-0.11%
2023/04/21	12.1	22.25	0	22.39	22.20	12	1,798	0.67%
2023/04/20	6	22.42	5	22.50	22.35	1	1,758	0.06%
2023/04/19	1	22.55	0	0.00	22.40	1	1,711	0.06%
2023/04/18	3.1	22.80	0	0.00	22.85	3.1	1,638	0.19%
2023/04/17	1.3	22.88	4	23.00	22.90	-2.7	1,628	-0.17%
2023/04/14	2	22.70	0	0.00	22.95	2	1,625	0.12%
2023/04/13	1.1	22.77	0	0.00	22.75	1.1	1,587	0.07%
2023/04/11	0	23.30	0	0.00	23.40	0	1,528	0.00%
2023/04/10	0	22.95	6	23.00	23.10	-6	1,553	-0.39%
2023/04/07	15.1	22.83	0	0.00	22.95	15.1	1,549	0.97%
2023/04/06	4.1	22.76	0	0.00	22.90	4.1	1,559	0.26%
2023/03/31	1	22.90	0	0.00	22.95	1	1,556	0.06%
2023/03/30	34	22.75	41	22.75	22.75	-7	1,569	-0.44%
2023/03/29	1	23.90	0	0.00	24.05	1	1,418	0.07%
2023/03/28	3	23.85	10	23.90	23.95	-7	1,457	-0.48%
2023/03/27	10	23.85	14	24.02	23.95	-4	1,453	-0.28%
2023/03/24	10.4	24.05	0.2	24.05	24.05	10.2	1,468	0.69%
2023/03/23	3	24.25	11	24.09	24.05	-8	1,489	-0.54%
2023/03/22	2	23.95	0	0.00	23.95	2	1,503	0.13%
2023/03/21	3	23.85	0	0.00	23.85	3	1,504	0.20%
2023/03/20	15.2	23.70	0	0.00	23.70	15.2	1,523	1.00%
2023/03/17	5	23.74	0	0.00	23.60	5	1,524	0.33%
2023/03/15	0	23.75	11	24.05	23.90	-11	1,480	-0.74%
2023/03/13	1	23.50	0	0.00	23.85	1	1,453	0.07%
2023/03/10	13	23.92	29	24.01	23.80	-16	1,414	-1.13%
2023/03/09	5	23.92	0	0.00	23.95	5	1,352	0.37%
2023/03/08	18	24.15	0	0.00	24.25	18	1,330	1.35%
2023/03/07	15	24.28	23.1	24.32	24.40	-8.1	1,309	-0.62%
2023/03/06	10	23.45	0	0.00	23.45	10	1,267	0.79%
2023/03/03	0	23.10	0	0.00	23.25	0	1,266	0.00%
2023/03/02	0	23.20	2	23.15	23.00	-2	1,244	-0.16%
2023/02/22	1	23.45	0	0.00	23.20	1	1,194	0.08%
2023/02/20	7	23.26	0	0.00	23.40	7	1,139	0.61%
2023/02/17	5	23.25	0	0.00	23.35	5	1,147	0.44%
2023/02/16	1.1	23.25	0	0.00	23.40	1.1	1,145	0.10%
2023/02/15	2	23.40	0	0.00	23.30	2	1,161	0.17%
2023/02/13	0.1	23.20	0	0.00	23.25	0.1	1,203	0.01%
2023/02/08	2	23.15	2	22.95	23.05	0	1,191	0.00%
2023/02/07	5	22.75	2	22.85	22.95	3	1,166	0.26%
2023/02/03	0	22.65	0	0.00	22.75	0	1,139	0.00%
2023/02/02	1	22.75	0	0.00	22.70	1	1,129	0.09%
2023/02/01	0	23.05	0	0.00	23.10	0	1,110	0.00%
2023/01/31	3	23.30	0	0.00	23.30	3	1,104	0.27%
2023/01/30	0	23.01	0	0.00	23.25	0	1,107	0.00%
2023/01/17	0.1	22.90	0	0.00	23.10	0.1	1,111	0.01%
2023/01/16	0	22.99	0	0.00	23.05	0	1,110	0.00%
2023/01/13	0.1	22.96	0	0.00	23.00	0.1	1,117	0.01%
2023/01/12	0	22.96	0.4	23.05	23.10	-0.4	1,119	-0.04%
2023/01/11	0	23.16	7	23.00	23.00	-7	1,126	-0.62%
2023/01/10	0	23.06	0	0.00	22.95	0	1,133	0.00%
2023/01/09	1	22.85	5	22.92	23.00	-4	1,138	-0.35%
2023/01/05	1	22.95	0	0.00	23.00	1	1,162	0.09%
2022/12/30	32	22.50	2	22.50	22.65	30	1,153	2.60%
2022/12/29	1	22.15	0	0.00	22.50	1	1,149	0.09%
2022/12/28	4	22.33	1	22.50	22.15	3	1,143	0.26%
2022/12/27	2	22.70	5	22.75	23.05	-3	1,106	-0.27%
2022/12/26	10	22.34	0	0.00	22.60	10	1,103	0.91%
2022/12/23	5	22.55	0.2	22.70	22.85	4.8	1,074	0.45%
2022/12/22	1	22.30	6	22.52	22.80	-5	1,060	-0.47%
2022/12/21	3.1	23.07	0	0.00	22.90	3.1	1,024	0.30%
2022/12/20	1	23.00	4	23.65	22.90	-3	1,035	-0.29%
2022/12/19	3	23.83	0	0.00	23.75	3	1,007	0.30%
2022/12/16	0.1	24.00	0	0.00	23.95	0.1	999	0.01%
2022/12/15	5	24.25	0	0.00	24.30	5	983	0.51%
2022/12/14	1	24.80	0	0.00	24.60	1	968	0.10%
2022/12/12	10	25.85	0	0.00	25.75	10	933	1.07%
2022/12/08	0	0.00	1.3	25.49	25.45	-1.3	908	-0.14%
2022/12/07	0	0.00	6	25.39	25.55	-6	901	-0.67%
2022/12/06	1	25.15	0	0.00	25.15	1	897	0.11%
2022/12/02	3	25.73	0	0.00	25.70	3	896	0.33%
2022/11/29	1	25.75	0	0.00	25.80	1	903	0.11%
2022/11/22	0	0.00	5	25.60	25.70	-5	915	-0.55%
2022/11/16	2	25.35	12	25.30	25.25	-10	958	-1.04%
2022/11/14	0	0.00	1	25.85	25.80	-1	985	-0.10%
2022/11/11	1	25.60	0	0.00	25.70	1	1,006	0.10%
2022/11/10	5	25.45	6	25.79	25.80	-1	992	-0.10%
2022/11/09	0.1	25.40	0	0.00	25.45	0.1	976	0.01%
2022/11/07	0	0.00	1	24.80	24.85	-1	974	-0.10%
2022/11/03	0	24.25	0	0.00	24.60	0	985	0.00%
2022/11/01	0	24.65	0	0.00	24.65	0	1,037	0.00%
2022/10/21	0	0.00	1	24.50	24.60	-1	1,131	-0.09%
2022/10/20	0	0.00	1	24.65	24.60	-1	1,124	-0.09%
2022/10/19	1	24.55	0	0.00	24.55	1	1,112	0.09%
2022/10/18	1	24.55	0	0.00	24.70	1	1,101	0.09%
2022/10/17	0	24.15	0	0.00	24.40	0	1,104	0.00%
2022/10/12	2	23.90	0	0.00	24.45	2	1,113	0.18%
2022/10/07	0.1	24.45	0	0.00	24.45	0.1	1,130	0.01%
2022/10/06	0.1	24.50	0	0.00	24.55	0.1	1,169	0.01%
2022/10/05	5.1	24.58	0	0.00	24.65	5.1	1,192	0.43%
2022/10/04	6.1	24.75	0	0.00	24.85	6.1	1,246	0.49%
2022/10/03	0.1	24.60	0	0.00	24.70	0.1	1,286	0.01%
2022/09/30	0	0.00	3	24.65	24.65	-3	1,278	-0.23%
2022/09/28	6	24.37	0	0.00	24.35	6	1,275	0.47%
2022/09/27	0.1	24.65	0	0.00	24.90	0.1	1,279	0.01%
2022/09/26	0.2	24.69	0	0.00	24.95	0.2	1,270	0.02%
2022/09/23	1	25.40	0	0.00	25.35	1	1,266	0.08%
2022/09/21	0	25.60	0	0.00	25.55	0	1,266	0.00%
2022/09/19	10	25.75	0	0.00	25.75	10	1,256	0.80%
2022/09/15	0	25.80	0	0.00	25.80	0	1,270	0.00%
2022/09/13	5	25.90	0	0.00	25.95	5	1,275	0.39%
2022/09/12	5	25.90	0	0.00	25.95	5	1,285	0.39%
2022/09/08	0	25.60	0	0.00	25.85	0	1,280	0.00%
2022/09/07	0	0.00	20	25.40	25.50	-20	1,308	-1.53%
2022/09/06	5	25.55	0	0.00	25.55	5	1,332	0.38%
2022/09/02	1.1	25.85	0	0.00	25.80	1.1	1,328	0.08%
2022/09/01	0	0.00	2	25.85	25.85	-2	1,332	-0.15%
2022/08/29	0	0.00	3	25.53	25.70	-3	1,310	-0.23%
2022/08/26	2	25.60	0	0.00	25.65	2	1,298	0.15%
2022/08/25	5	25.50	0	0.00	25.65	5	1,305	0.38%
2022/08/24	0	0.00	1	25.30	25.55	-1	1,289	-0.08%
2022/08/23	0	0.00	3.3	25.32	25.35	-3.3	1,276	-0.26%
2022/08/22	1	25.70	0	0.00	25.60	1	1,259	0.08%
2022/08/19	0	0.00	0.7	24.75	24.90	-0.7	1,209	-0.06%
2022/08/17	9	24.41	0	0.00	24.45	9	1,188	0.76%
2022/08/15	0	0.00	7	24.25	24.25	-7	1,181	-0.59%
2022/08/12	1	24.10	0	0.00	24.15	1	1,167	0.09%
2022/08/04	1	23.75	0	0.00	23.95	1	1,102	0.09%
2022/08/03	0	0.00	0	24.35	24.30	0	1,079	0.00%
2022/07/26	3	24.15	0	0.00	24.20	3	1,066	0.28%
2022/07/18	0	0.00	2	24.30	24.25	-2	1,047	-0.19%
2022/07/14	2	23.30	0	0.00	23.95	2	1,035	0.19%
2022/07/13	2	23.75	0	0.00	23.95	2	997	0.20%
2022/07/12	3	23.37	6	23.48	23.75	-3	973	-0.31%
2022/07/11	5	24.40	0	0.00	23.55	5	914	0.55%
2022/07/06	1	25.20	8	25.26	25.35	-7	869	-0.80%
2022/07/04	0.2	25.50	0	0.00	25.45	0.2	871	0.02%
2022/07/01	2	25.50	5	25.52	25.65	-3	856	-0.35%
2022/06/30	0	25.50	3	25.40	25.65	-3	848	-0.35%
2022/06/29	0	0.00	2	25.73	25.75	-2	837	-0.24%
2022/06/27	0	25.70	1	25.70	25.70	-1	828	-0.12%
2022/06/24	0	0.00	4	25.55	25.55	-4	821	-0.49%
2022/06/23	3	25.05	0	0.00	25.25	3	815	0.37%
2022/06/22	0	0.00	1	25.35	25.20	-1	807	-0.12%
2022/06/20	1	24.95	0	0.00	25.05	1	793	0.13%
2022/06/16	1	25.85	4	25.55	25.35	-3	766	-0.39%
2022/06/15	0	0.00	2	25.80	25.85	-2	749	-0.27%
2022/06/14	1	24.95	0	0.00	25.20	1	718	0.14%
2022/06/13	0	0.00	0	25.01	25.15	0	726	0.00%
2022/06/10	0.5	25.05	0	0.00	25.15	0.5	728	0.07%
2022/06/09	0	0.00	64	24.95	25.10	-64	731	-8.75%
2022/06/08	0.5	25.05	0	0.00	25.15	0.5	737	0.07%
2022/06/07	0	0.00	5	25.10	25.10	-5	741	-0.67%
2022/06/06	1	24.95	0	0.00	25.15	1	755	0.13%
2022/05/31	3	24.85	0	0.00	25.05	3	768	0.39%
2022/05/30	0	0.00	1	25.05	25.15	-1	812	-0.12%
2022/05/27	1	24.90	0	0.00	25.05	1	819	0.12%
2022/05/26	1	24.85	0	0.00	24.90	1	821	0.12%
2022/05/23	0	0.00	0	24.45	24.50	0	933	0.00%
2022/05/18	0	24.60	0	0.00	24.85	0	960	0.00%
2022/05/17	0	24.20	0	0.00	24.70	0	968	0.00%
2022/05/13	2	23.38	0	0.00	23.50	2	956	0.21%
2022/05/12	2	23.35	0	23.65	23.20	2	951	0.21%
2022/05/11	1	23.80	0	0.00	23.95	1	991	0.10%
2022/05/10	1	23.75	2	24.05	24.15	-1	981	-0.10%
2022/05/09	1	24.70	15	24.43	24.70	-14	951	-1.47%
2022/05/06	0	0.00	2	25.10	25.10	-2	943	-0.21%
2022/05/05	18	25.33	0	0.00	25.30	18	943	1.91%
2022/04/28	0	0.00	1	24.70	25.00	-1	970	-0.10%
2022/04/27	3	24.40	10	24.60	24.75	-7	971	-0.72%
2022/04/25	1	25.00	5	24.95	24.80	-4	1,019	-0.39%
2022/04/22	0	0.00	7.5	25.37	25.50	-7.5	1,056	-0.71%
2022/04/20	6	25.55	0	0.00	25.35	6	1,071	0.56%
2022/04/19	5	25.45	0	0.00	25.50	5	1,066	0.47%
2022/04/18	0	0.00	2	25.40	25.45	-2	1,076	-0.19%
2022/04/15	2	25.30	1	25.40	25.40	1	1,083	0.09%
2022/04/14	0	0.00	2	25.33	25.35	-2	1,093	-0.18%
2022/04/13	3	25.28	0	0.00	25.35	3	1,093	0.27%
2022/04/12	5	25.26	1	25.30	25.30	4	1,102	0.36%
2022/04/11	4	25.30	1	25.25	25.35	3	1,107	0.27%
2022/04/08	0	25.00	0	0.00	25.15	0	1,093	0.00%
2022/04/06	4	24.95	2	24.95	25.15	2	1,084	0.18%
2022/04/01	0	0.00	1	25.00	25.00	-1	1,107	-0.09%
2022/03/31	0	24.70	0	0.00	24.90	0	1,126	0.00%
2022/03/30	1	24.70	1	24.70	24.85	0	1,145	0.00%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/28	2	24.68	0	0.00	24.75	2	1,185	0.17%
2022/03/25	3	24.65	0	0.00	24.75	3	1,190	0.25%
2022/03/21	0	0.00	1	24.55	24.55	-1	1,223	-0.08%
2022/03/18	0	0.00	3	24.30	24.45	-3	1,248	-0.24%
2022/03/17	1	24.20	0	0.00	24.30	1	1,248	0.08%
2022/03/16	0	0.00	1	24.10	24.15	-1	1,331	-0.08%
2022/03/15	0	0.00	1	24.15	24.25	-1	1,320	-0.08%
2022/03/14	1	24.15	0	0.00	24.30	1	1,313	0.08%
2022/03/11	0	0.00	1	24.05	24.30	-1	1,307	-0.08%
2022/03/09	1	24.15	0	0.00	24.15	1	1,303	0.08%
2022/03/08	6	23.98	0	0.00	24.10	6	1,300	0.46%
2022/03/07	6	24.10	0	0.00	24.20	6	1,291	0.46%
2022/03/04	1	24.50	5	24.50	24.60	-4	1,404	-0.28%
2022/03/03	2	24.40	18.8	24.30	24.60	-16.8	1,449	-1.16%
2022/03/01	0	0.00	2	24.95	24.95	-2	1,533	-0.13%
2022/02/24	3	24.60	45	24.75	24.40	-42	1,581	-2.66%
2022/02/23	0	0.00	26	25.15	25.20	-26	1,507	-1.72%
2022/02/22	1	24.75	0	0.00	24.85	1	1,539	0.07%
2022/02/21	0	0.00	0.6	24.70	24.85	-0.6	1,551	-0.04%
2022/02/15	45	24.35	0	0.00	24.35	45	1,629	2.76%
2022/02/14	0	0.00	1	24.35	24.30	-1	1,641	-0.06%
2022/02/11	3	24.20	4	24.30	24.35	-1	1,637	-0.06%
2022/02/10	0	0.00	6.6	24.10	24.15	-6.6	1,572	-0.42%
2022/02/08	0	0.00	1	24.10	24.10	-1	1,614	-0.06%
2022/02/07	0	23.76	0	0.00	23.95	0	1,615	0.00%
2022/01/26	0	0.00	1	23.25	23.80	-1	1,630	-0.06%
2022/01/25	0	0.00	1	23.25	23.20	-1	1,670	-0.06%
2022/01/24	5	23.15	0	0.00	23.35	5	1,673	0.30%
2022/01/19	0.8	23.70	0	0.00	23.75	0.8	1,669	0.05%
2022/01/18	0	0.00	5	23.65	23.75	-5	1,618	-0.31%
2022/01/17	0	0.00	2	23.95	23.85	-2	1,671	-0.12%
2022/01/13	0	0.00	2	24.35	24.35	-2	1,710	-0.12%
2022/01/12	0	0.00	2	24.45	24.45	-2	1,734	-0.12%
2022/01/10	0	0.00	1	24.15	24.20	-1	1,739	-0.06%
2022/01/07	1	23.95	1	24.00	24.10	0	1,742	0.00%
2022/01/06	0	0.00	8	23.88	24.05	-8	1,735	-0.46%
2022/01/05	0	0.00	1	23.80	24.00	-1	1,738	-0.06%
2022/01/04	0	0.00	1	23.75	23.90	-1	1,735	-0.06%
2021/12/30	3	23.83	6	23.96	24.00	-3	1,769	-0.17%
2021/12/28	1	24.05	3	24.05	23.80	-2	1,833	-0.11%
2021/12/27	1	24.10	11	24.25	24.30	-10	1,838	-0.54%
2021/12/23	0	0.00	2	24.05	24.10	-2	1,822	-0.11%
2021/12/22	0	0.00	1	23.80	23.95	-1	1,813	-0.06%
2021/12/20	1	23.40	0	0.00	23.60	1	1,796	0.06%
2021/12/17	3	23.45	2	23.68	23.50	1	1,815	0.06%
2021/12/15	0.1	22.80	0	0.00	23.00	0.1	1,822	0.00%
2021/12/13	0	0.00	2.5	23.12	23.15	-2.5	1,831	-0.14%
2021/12/10	5	23.20	0	0.00	23.20	5	1,818	0.27%
2021/12/07	1	22.75	0	0.00	22.85	1	1,841	0.05%
2021/12/06	8	22.80	0	0.00	22.80	8	1,854	0.43%
2021/12/03	4	22.35	2	22.55	22.55	2	1,848	0.11%
2021/11/30	1	22.10	0	0.00	22.40	1	1,830	0.05%
2021/11/29	1	22.25	0	0.00	22.10	1	1,706	0.06%
2021/11/26	3	22.73	3	22.87	22.90	0	1,682	0.00%
2021/11/25	9	23.07	0	0.00	23.40	9	1,592	0.57%
2021/11/24	0	0.00	3	23.20	23.40	-3	1,555	-0.19%
2021/11/23	1	23.25	1	23.40	23.40	0	1,525	0.00%
2021/11/22	0	0.00	1	23.75	23.50	-1	1,501	-0.07%
2021/11/19	0	0.00	2	23.35	23.50	-2	1,478	-0.14%
2021/11/18	1	23.45	2	23.60	23.55	-1	1,429	-0.07%
2021/11/17	0	0.00	1	23.50	23.65	-1	1,408	-0.07%
2021/11/16	4	23.46	1	23.55	23.65	3	1,399	0.21%
2021/11/15	9	23.53	0	0.00	23.80	9	1,385	0.65%
2021/11/12	2	23.48	5	23.45	23.90	-3	1,352	-0.22%
2021/11/11	2	23.75	0.1	24.10	23.90	1.9	1,322	0.15%
2021/11/10	0	0.00	1.5	24.07	24.10	-1.5	1,315	-0.11%
2021/11/09	1	23.95	2	24.00	23.90	-1	1,325	-0.08%
2021/11/08	2	23.88	2	23.80	23.85	0	1,322	0.00%
2021/11/05	2	23.60	0.8	23.75	23.90	1.2	1,318	0.09%
2021/11/04	0	0.00	1	24.25	24.15	-1	1,298	-0.08%
2021/11/03	0	0.00	1	23.70	23.90	-1	1,299	-0.08%
2021/11/02	1	23.55	5	23.65	23.80	-4	1,292	-0.31%
2021/11/01	1	23.65	0	0.00	23.95	1	1,266	0.08%
2021/10/29	1	23.95	0	0.00	24.15	1	1,265	0.08%
2021/10/28	1	24.05	0	0.00	24.25	1	1,267	0.08%
2021/10/26	0	0.00	2	24.30	24.30	-2	1,280	-0.16%
2021/10/25	7	24.03	1	24.05	24.00	6	1,273	0.47%
2021/10/22	1	23.85	97	24.71	24.75	-96	1,223	-7.85%
2021/10/21	0	0.00	5.8	23.43	24.90	-5.8	1,234	-0.47%
2021/10/20	0	0.00	2	23.25	23.10	-2	1,179	-0.17%
2021/10/19	0	0.00	1	23.35	23.35	-1	1,167	-0.09%
2021/10/18	0	0.00	2	23.28	23.40	-2	1,169	-0.17%
2021/10/15	0	0.00	2	23.08	22.95	-2	1,151	-0.17%
2021/10/13	0	0.00	3	23.03	23.00	-3	1,128	-0.27%
2021/10/12	2	22.78	0.4	22.90	23.05	1.6	1,117	0.14%
2021/10/08	1	23.10	1	22.85	23.10	0	1,108	0.00%
2021/10/07	1	22.25	0	0.00	22.40	1	1,068	0.09%
2021/10/06	1	22.00	0	0.00	22.05	1	1,057	0.09%
2021/10/05	1	22.05	0	0.00	22.35	1	1,038	0.10%
2021/10/04	0	0.00	1	22.45	22.55	-1	999	-0.10%
2021/10/01	2	22.10	2	22.05	22.20	0	988	0.00%
2021/09/30	3	22.28	2	22.35	22.35	1	976	0.10%
2021/09/29	0	0.00	5	22.20	22.10	-5	965	-0.52%
2021/09/28	0	0.00	1	21.80	21.90	-1	953	-0.10%
2021/09/27	0	0.00	0.1	21.70	21.90	-0.1	949	-0.01%
2021/09/24	0	0.00	12	21.76	21.85	-12	949	-1.26%
2021/09/23	0	0.00	2	22.05	21.85	-2	927	-0.22%
2021/09/17	7	21.86	4	21.75	21.85	3	901	0.33%
2021/09/16	1	21.35	0	0.00	21.45	1	880	0.11%
2021/09/15	1	20.90	2	21.20	21.20	-1	862	-0.12%
2021/09/14	0	0.00	2	21.10	21.10	-2	862	-0.23%
2021/09/13	4	21.25	0	0.00	21.25	4	820	0.49%
2021/09/06	0	0.00	1	20.60	20.60	-1	756	-0.13%
2021/09/01	0	20.69	0	0.00	21.00	0	752	0.00%
2021/08/31	0	0.00	4	20.29	20.75	-4	722	-0.55%
2021/08/23	0	0.00	2	19.90	20.00	-2	722	-0.28%
2021/08/20	0	0.00	0.1	19.55	19.75	-0.1	725	-0.01%
2021/08/17	0	0.00	4	19.95	19.95	-4	717	-0.56%
2021/08/13	0	0.00	4	20.30	20.25	-4	792	-0.50%
2021/08/06	0	0.00	21	19.87	20.10	-21	844	-2.49%
2021/08/05	19	20.80	0	0.00	20.75	19	863	2.20%
2021/08/04	2	20.88	0	0.00	20.75	2	917	0.22%
2021/08/03	0.1	20.90	0	0.00	20.85	0.1	938	0.01%
2021/08/02	2	20.90	0	0.00	20.90	2	932	0.21%
2021/07/29	0	0.00	4	20.65	20.90	-4	926	-0.43%
2021/07/28	1	20.60	0	0.00	20.75	1	944	0.11%
2021/07/23	1	21.10	1	21.10	21.10	0	1,007	0.00%
2021/07/22	2	20.33	0	0.00	20.45	2	1,005	0.20%
2021/07/19	0	0.00	0.7	20.10	20.25	-0.7	1,065	-0.07%
2021/07/16	0	0.00	2.1	20.15	20.25	-2.1	1,146	-0.18%
2021/07/15	0	0.00	1	20.05	20.15	-1	1,192	-0.08%
2021/07/14	1	20.00	1	19.90	19.95	0	1,234	0.00%
2021/07/13	0	0.00	1	20.15	20.10	-1	1,295	-0.08%
2021/07/12	1	20.15	1	20.49	20.20	0	1,332	0.00%
2021/07/08	1	20.30	2	20.33	20.30	-1	1,361	-0.07%
2021/07/07	0	0.00	4	19.85	19.95	-4	1,348	-0.30%
2021/07/06	2	19.88	1	20.20	19.95	1	1,357	0.07%
2021/07/05	1	19.70	1	20.00	20.10	0	1,367	0.00%
2021/07/02	2.1	19.50	1	19.60	19.50	1.1	1,379	0.08%
2021/07/01	1	19.55	0	19.50	19.50	1	1,400	0.07%
2021/06/30	0	0.00	4	19.50	19.45	-4	1,453	-0.28%
2021/06/29	3	19.67	2	19.50	19.45	1	1,461	0.07%
2021/06/24	0	0.00	9	19.62	19.70	-9	1,465	-0.61%
2021/06/22	0	0.00	0.4	19.50	19.35	-0.4	1,522	-0.03%
2021/06/21	2	19.40	3	19.35	19.30	-1	1,525	-0.07%
2021/06/17	0.1	19.80	0	0.00	19.70	0.1	1,519	0.01%
2021/06/16	1	19.60	0	0.00	19.60	1	1,522	0.07%
2021/06/15	1	19.80	0	0.00	19.80	1	1,512	0.07%
2021/06/11	0	0.00	3.8	20.04	20.10	-3.8	1,508	-0.25%
2021/06/10	3	19.90	0	0.00	19.90	3	1,506	0.20%
2021/06/08	0	0.00	1	20.00	20.10	-1	1,508	-0.07%
2021/06/04	0	0.00	0.7	20.50	20.40	-0.7	1,507	-0.05%
2021/06/03	1	20.65	4	20.60	20.60	-3	1,511	-0.20%
2021/06/02	0	0.00	2	20.15	20.55	-2	1,496	-0.13%
2021/06/01	0	0.00	5	19.65	19.90	-5	1,483	-0.34%
2021/05/31	2	19.80	2	19.80	19.75	0	1,484	0.00%
2021/05/28	0	0.00	2	19.75	19.75	-2	1,485	-0.13%
2021/05/27	0	0.00	0	19.50	19.50	0	1,482	0.00%
2021/05/26	0	0.00	3	19.38	19.35	-3	1,475	-0.20%
2021/05/25	3	19.48	0	0.00	19.40	3	1,478	0.20%
2021/05/24	0	0.00	2	19.50	19.55	-2	1,467	-0.14%
2021/05/21	1	19.55	0	0.00	19.60	1	1,469	0.07%
2021/05/18	3	19.13	0	0.00	19.20	3	1,377	0.22%
2021/05/17	6	18.84	2	18.80	18.40	4	1,363	0.29%
2021/05/14	7	19.69	2	19.55	19.55	5	1,328	0.38%
2021/05/13	6	19.79	0.1	19.90	19.80	5.9	1,309	0.45%
2021/05/12	12	20.11	6	19.58	20.00	6	1,280	0.47%
2021/05/11	14	21.41	0	0.00	21.35	14	1,206	1.16%
2021/05/05	3	21.82	3	21.93	21.85	0	1,156	0.00%
2021/05/04	10	21.72	1	21.45	21.80	9	1,139	0.79%
2021/05/03	7	22.36	1	22.40	22.40	6	1,064	0.56%
2021/04/29	18	22.93	0	0.00	22.65	18	1,040	1.73%
2021/04/28	2	23.13	5.1	23.19	23.10	-3.1	1,010	-0.30%
2021/04/27	2	22.95	3.8	22.81	22.95	-1.8	996	-0.18%
2021/04/26	9	22.70	4.3	22.75	22.85	4.7	975	0.48%
2021/04/23	8.9	22.58	1	22.60	22.65	7.9	963	0.82%
2021/04/22	16	22.67	4	22.53	22.50	12	939	1.28%
2021/04/21	6	22.62	0	0.00	22.80	6	861	0.70%
2021/04/20	9	22.22	27	22.14	22.45	-18	823	-2.19%
2021/04/19	10	22.90	13	22.83	22.60	-3	785	-0.38%
2021/04/16	2	22.20	6.8	22.08	22.20	-4.8	731	-0.66%
2021/04/15	7	21.42	7	21.54	21.65	0	695	0.00%
2021/04/14	9.3	21.06	4	21.10	21.30	5.3	675	0.78%
2021/04/13	0	21.00	0.4	21.15	21.25	-0.4	670	-0.06%
2021/04/12	0	0.00	2.1	20.99	21.10	-2.1	659	-0.32%
2021/04/09	0	0.00	1	21.00	21.00	-1	656	-0.15%
2021/04/08	0	0.00	6	20.88	21.00	-6	651	-0.92%
2021/04/07	0	0.00	0.4	20.40	20.80	-0.4	628	-0.07%
2021/04/06	0	0.00	7.8	20.18	20.50	-7.8	611	-1.27%
2021/04/01	0	0.00	4	19.85	19.85	-4	557	-0.72%
2021/03/29	0	0.00	3.6	19.44	19.40	-3.6	573	-0.63%
2021/03/26	3	19.60	10	19.69	19.65	-7	572	-1.22%
2021/03/25	12	19.75	3	19.70	19.70	9	570	1.58%
2021/03/24	0	18.80	0	0.00	18.80	0	532	0.01%
2021/03/23	0	0.00	0.7	18.75	18.75	-0.7	538	-0.13%
2021/03/22	0	18.80	1.1	18.70	18.75	-1.1	549	-0.20%
2021/03/17	0	0.00	1	18.85	18.85	-1	646	-0.15%
2021/03/15	1	18.75	0	0.00	18.70	1	848	0.12%
2021/03/11	0.1	18.85	0	0.00	18.95	0.1	884	0.01%
2021/03/05	0	0.00	8	18.65	18.70	-8	987	-0.81%
2021/03/03	0	18.70	0	0.00	18.65	0	993	0.00%
2021/03/02	0	18.68	0	0.00	18.50	0	994	0.00%
2021/02/26	1	18.45	0.3	18.60	18.70	0.7	999	0.07%
2021/02/25	1	18.65	0	0.00	18.65	1	993	0.10%
2021/02/24	0	0.00	2	18.85	18.80	-2	996	-0.20%
2021/02/23	1	18.75	3.4	18.71	18.75	-2.4	1,008	-0.24%
2021/02/22	1	18.50	0	18.60	18.70	1	1,014	0.10%
2021/02/19	0	18.35	2	18.30	18.45	-2	1,017	-0.20%
2021/02/18	4	18.41	0	0.00	18.40	4	1,015	0.39%
2021/02/17	0	18.25	4	18.20	18.50	-4	1,012	-0.39%
2021/02/05	0.2	18.00	0	0.00	18.25	0.2	1,015	0.02%
2021/02/04	0.5	17.90	0	0.00	18.05	0.5	1,012	0.05%
2021/02/01	0	18.00	0	0.00	17.95	0	1,023	0.00%
2021/01/29	0.2	18.00	1	18.00	18.05	-0.8	1,031	-0.08%
2021/01/26	1	18.10	0	0.00	18.05	1	1,036	0.10%
2021/01/25	1	18.30	0	0.00	18.25	1	1,038	0.10%
2021/01/22	1.1	18.24	1	18.15	18.25	0.1	1,036	0.01%
2021/01/21	2	18.50	1.5	18.59	18.40	0.5	1,028	0.05%
2021/01/20	2	18.60	4	18.60	18.55	-2	1,026	-0.19%
2021/01/19	0	18.95	0	0.00	18.95	0	1,017	0.00%
2021/01/15	1	18.95	0	0.00	18.85	1	1,022	0.10%
2021/01/14	0	19.20	10	19.15	19.20	-10	1,018	-0.98%
2021/01/13	0	19.25	2	19.15	19.30	-2	1,018	-0.19%
2021/01/12	0	19.25	0	0.00	19.25	0	1,016	0.00%
2021/01/11	1	19.45	2	19.40	19.45	-1	1,013	-0.10%
2021/01/08	1	19.25	2.4	19.34	19.40	-1.4	1,018	-0.14%
2021/01/07	0.1	19.15	3.2	19.22	19.45	-3.1	1,018	-0.31%
2021/01/06	1	19.15	7.8	19.31	19.20	-6.8	1,015	-0.67%
2021/01/04	0	19.60	0	0.00	19.60	0	1,005	0.00%
2020/12/31	2	19.75	1	19.75	19.60	1	1,013	0.10%
2020/12/30	1.2	19.68	0.8	19.51	19.60	0.4	1,027	0.04%
2020/12/29	0	0.00	0.3	19.60	19.70	-0.3	1,034	-0.03%
2020/12/28	0.8	19.75	1	19.80	19.70	-0.2	1,043	-0.02%
2020/12/25	1	19.80	0	0.00	19.85	1	1,066	0.09%
2020/12/24	0	0.00	1	19.60	19.65	-1	1,071	-0.09%
2020/12/23	1	19.60	0	0.00	19.65	1	1,100	0.09%
2020/12/22	1	19.90	2	19.80	19.85	-1	1,085	-0.09%
2020/12/21	2	19.83	0	0.00	20.00	2	1,081	0.18%
2020/12/18	0	0.00	1.7	20.02	20.00	-1.7	1,085	-0.16%
2020/12/17	7.2	20.09	0.4	20.00	20.00	6.8	1,105	0.61%
2020/12/16	4.2	20.17	1	20.20	20.15	3.2	1,197	0.27%
2020/12/15	5.2	20.30	5.9	20.28	20.20	-0.7	1,200	-0.06%
2020/12/14	17.4	20.06	3.8	20.03	20.30	13.6	1,188	1.14%
2020/12/02	7	18.76	11	18.72	18.60	-4	1,167	-0.34%
2020/12/01	25	18.72	3	18.80	18.75	22	1,131	1.95%
2020/11/30	32	18.84	58.9	18.91	19.00	-26.9	1,094	-2.46%
2020/11/27	1	18.10	2	18.10	18.10	-1	937	-0.11%
2020/11/26	21	18.10	1	18.05	18.10	20	915	2.19%
2020/11/25	10	18.25	13	18.09	18.10	-3	904	-0.33%
2020/11/24	3	17.77	6	17.88	17.85	-3	861	-0.35%
2020/11/23	2	17.45	2.2	17.49	17.55	-0.2	819	-0.03%
2020/11/20	1	17.45	0	0.00	17.40	1	812	0.12%
2020/11/19	0	0.00	1	17.45	17.45	-1	809	-0.12%
2020/11/16	1	17.55	0	0.00	17.65	1	818	0.12%
2020/11/11	1	17.80	1	17.80	17.80	0	818	0.00%
2020/11/10	10	17.60	19	17.54	17.55	-9	806	-1.11%
2020/11/09	0	0.00	2	17.38	17.35	-2	802	-0.25%
2020/11/04	0.1	17.30	7	17.29	17.30	-6.9	806	-0.86%
2020/10/29	0	0.00	1	17.05	17.30	-1	825	-0.12%
2020/10/28	0	0.00	1	17.10	17.15	-1	824	-0.12%
2020/10/27	1.1	17.20	4	17.20	17.20	-3	816	-0.36%
2020/10/26	7	17.20	14	17.16	17.20	-7	816	-0.86%
2020/10/22	2	17.15	0	0.00	17.10	2	819	0.24%
2020/10/21	0	0.00	1	17.30	17.25	-1	830	-0.12%
2020/10/20	0	0.00	1	17.25	17.25	-1	844	-0.12%
2020/10/19	0	0.00	1	17.25	17.30	-1	846	-0.12%
2020/10/16	0	0.00	1	17.35	17.30	-1	850	-0.12%
2020/10/15	2	17.25	0	0.00	17.30	2	856	0.23%
2020/10/14	12	17.35	0	0.00	17.30	12	857	1.40%
2020/10/13	4	17.26	0	0.00	17.35	4	862	0.46%
2020/10/12	1	17.45	4	17.60	17.45	-3	857	-0.35%
2020/10/08	2	17.63	1	17.65	17.75	1	858	0.12%
2020/09/28	0	0.00	2	17.80	17.80	-2	895	-0.22%
2020/09/25	4	17.54	7	17.68	17.60	-3	905	-0.33%
2020/09/24	2	17.68	1	17.70	17.65	1	898	0.11%
2020/09/23	2	18.10	3	18.10	18.15	-1	878	-0.11%
2020/09/22	3	18.15	3	18.23	18.30	0	872	0.00%
2020/09/17	1.4	18.29	3	18.25	18.25	-1.6	841	-0.19%
2020/09/16	2.6	18.06	1	18.10	18.00	1.6	815	0.20%
2020/09/15	1.4	18.10	0	0.00	18.10	1.4	814	0.17%
2020/09/14	2	18.20	9	18.17	18.30	-7	817	-0.86%
2020/09/11	7	18.20	2	18.25	18.25	5	805	0.62%
2020/09/10	39	18.42	32	18.53	18.15	7	779	0.90%
2020/09/09	4	17.55	0	0.00	17.65	4	687	0.58%
2020/09/07	0	0.00	10	17.65	17.35	-10	694	-1.44%
2020/09/01	10	17.18	0	0.00	17.20	10	750	1.33%
2020/08/31	1	17.40	0	0.00	17.25	1	786	0.13%
2020/08/26	0	0.00	2	17.03	17.05	-2	874	-0.23%
2020/08/25	0	0.00	2	17.10	17.20	-2	885	-0.23%
2020/08/20	0	0.00	1	17.00	16.85	-1	902	-0.11%
2020/08/19	8	17.50	4	17.45	17.45	4	903	0.44%
2020/08/17	3	17.50	0	0.00	17.45	3	902	0.33%
2020/08/14	0	0.00	3	17.40	17.45	-3	911	-0.33%
2020/08/13	4	17.34	1	17.30	17.30	3	916	0.33%
2020/08/12	1.2	17.40	1	17.35	17.50	0.2	925	0.02%
2020/08/11	3	17.60	0	0.00	17.55	3	929	0.32%
2020/08/10	1	17.70	1	17.80	17.70	0	945	0.00%
2020/08/07	0	0.00	4	17.70	17.75	-4	955	-0.42%
2020/08/06	1	18.00	1	18.20	17.80	0	960	0.00%
2020/08/05	0	0.00	2	17.95	18.00	-2	963	-0.21%
2020/08/04	0	0.00	2	17.15	17.30	-2	951	-0.21%
2020/08/03	6	17.10	3	17.10	17.05	3	980	0.31%
2020/07/30	1	17.10	0	0.00	17.10	1	1,022	0.10%
2020/07/28	6	17.06	4	17.05	16.90	2	1,042	0.19%
2020/07/24	2	17.80	4	17.84	17.85	-2	1,061	-0.19%
2020/07/22	1	17.80	0	0.00	17.70	1	1,105	0.09%
2020/07/21	1	17.95	0	0.00	17.90	1	1,100	0.09%
2020/07/17	0	0.00	1	17.50	17.35	-1	1,103	-0.09%
2020/07/13	1	17.45	3	17.62	17.45	-2	1,163	-0.17%
2020/07/10	1	17.65	0	0.00	17.60	1	1,165	0.09%
2020/07/08	7	18.06	0	0.00	18.05	7	1,223	0.57%
2020/07/07	20	18.11	4	18.10	18.05	16	1,255	1.27%
2020/07/06	0	0.00	12	18.48	18.45	-12	1,267	-0.95%
2020/07/03	10	18.10	0	0.00	18.05	10	1,286	0.78%
2020/06/30	1	17.90	0	0.00	17.90	1	1,326	0.08%
2020/06/22	0	0.00	12	18.47	18.40	-12	1,479	-0.81%
2020/06/19	0	0.00	3.1	18.35	18.20	-3.1	1,499	-0.21%
2020/06/18	0	0.00	1	18.40	18.40	-1	1,499	-0.07%
2020/06/17	0	0.00	1	18.45	18.40	-1	1,521	-0.07%
2020/06/15	4	18.43	5	18.45	18.35	-1	1,633	-0.06%
2020/06/12	10	18.57	0.6	18.65	18.75	9.4	1,662	0.57%
2020/06/11	18	18.72	4	18.70	18.50	14	1,663	0.84%
2020/06/10	10	19.10	6	18.94	19.15	4	1,651	0.24%
2020/06/09	0	0.00	6	18.88	18.95	-6	1,669	-0.36%
2020/06/08	9	18.76	2	18.60	18.70	7	1,688	0.41%
2020/06/05	5	18.88	3	18.90	18.85	2	1,686	0.12%
2020/06/04	9	18.65	21	18.61	18.80	-12	1,693	-0.71%
2020/06/03	2	18.10	22	17.67	18.00	-20	1,676	-1.19%
2020/06/02	3	17.47	0	0.00	17.50	3	1,648	0.18%
2020/06/01	1	17.45	1.5	17.43	17.50	-0.5	1,654	-0.03%
2020/05/28	2	17.20	9	17.32	17.10	-7	1,659	-0.42%
2020/05/27	1	17.45	2	17.45	17.40	-1	1,684	-0.06%
2020/05/26	3	17.40	0	0.00	17.40	3	1,701	0.18%
2020/05/25	0	0.00	1	17.05	17.15	-1	1,684	-0.06%
2020/05/22	1	17.00	0	0.00	17.05	1	1,688	0.06%
2020/05/21	0	0.00	3	17.13	17.30	-3	1,692	-0.18%
2020/05/20	6	17.05	0	0.00	17.00	6	1,688	0.36%
2020/05/19	3	17.00	0	0.00	17.15	3	1,690	0.18%
2020/05/14	1	16.80	0	0.00	16.70	1	1,674	0.06%
2020/05/11	4	17.39	0	0.00	17.40	4	1,752	0.23%
2020/05/08	1	17.45	0	0.00	17.35	1	1,775	0.06%
2020/05/07	0	0.00	8	17.64	17.70	-8	1,754	-0.46%
2020/05/06	5	16.90	0	0.00	16.90	5	1,734	0.29%
2020/05/04	5	17.13	3	17.30	17.15	2	1,731	0.12%
2020/04/30	1	17.75	0	0.00	17.70	1	1,714	0.06%
2020/04/29	2	17.50	13	17.54	17.50	-11	1,727	-0.64%
2020/04/28	0	0.00	5	17.25	17.45	-5	1,717	-0.29%
2020/04/27	1	16.55	2	16.58	16.60	-1	1,760	-0.06%
2020/04/23	2	16.33	0	0.00	16.40	2	1,763	0.11%
2020/04/22	1.4	16.30	0	0.00	16.30	1.4	1,761	0.08%
2020/04/21	13	16.64	0	0.00	16.40	13	1,768	0.74%
2020/04/20	10	17.00	3	17.08	17.15	7	1,743	0.40%
2020/04/17	4	17.20	13	17.17	17.05	-9	1,757	-0.51%
2020/04/16	4	17.19	0	0.00	17.20	4	1,742	0.23%
2020/04/15	5.1	17.47	8	17.51	17.40	-2.9	1,743	-0.17%
2020/04/14	27	17.45	4	17.55	17.55	23	1,746	1.32%
2020/04/13	16	17.34	1	17.35	17.45	15	1,721	0.87%
2020/04/10	13.1	16.77	2	17.05	17.00	11.1	1,680	0.66%
2020/04/09	3	16.48	3	16.40	16.55	0	1,665	0.00%
2020/04/08	4	15.64	2	15.75	16.05	2	1,650	0.12%
2020/04/07	1.1	15.30	0	0.00	15.40	1.1	1,657	0.07%
2020/04/01	0	0.00	8	15.45	15.45	-8	1,641	-0.49%
2020/03/31	1.5	15.20	0	0.00	15.20	1.5	1,630	0.09%
2020/03/30	0	0.00	1	15.30	15.35	-1	1,627	-0.06%
2020/03/27	31	15.13	9	14.96	14.95	22	1,743	1.26%
2020/03/26	7	14.90	14	14.81	14.95	-7	1,790	-0.39%
2020/03/25	19	15.55	18.9	15.57	15.55	0.1	1,744	0.01%
2020/03/24	0	0.00	1	15.40	15.10	-1	1,733	-0.06%
2020/03/23	0	0.00	0.6	14.65	14.65	-0.6	1,761	-0.03%
2020/03/20	3	14.68	0.1	14.65	14.70	2.9	1,768	0.16%
2020/03/19	0	0.00	5	13.57	13.40	-5	1,770	-0.28%
2020/03/18	1	15.50	0	0.00	14.75	1	1,732	0.06%
2020/03/17	0	0.00	5	15.36	15.50	-5	1,718	-0.29%
2020/03/16	2	16.58	1	16.55	16.35	1	1,755	0.06%
2020/03/13	10	16.69	12	16.43	16.95	-2	1,793	-0.11%
2020/03/12	6	18.60	15	18.32	18.15	-9	1,841	-0.49%
2020/03/11	1	19.10	0	0.00	19.10	1	1,848	0.05%
2020/03/10	1.1	18.61	2	19.25	19.75	-0.9	1,883	-0.05%
2020/03/09	81	19.20	0	0.00	19.05	81	1,880	4.31%
2020/03/05	1	20.15	2	20.25	20.10	-1	1,923	-0.05%
2020/03/03	2	20.30	8	20.19	20.10	-6	2,214	-0.27%
2020/03/02	110	20.05	0.8	20.00	19.95	109.2	2,240	4.87%	大買/鉅額交易
2020/02/27	4	20.70	2	21.08	20.65	2	2,297	0.09%
2020/02/26	1	21.15	0	0.00	21.20	1	2,432	0.04%
2020/02/25	5	21.34	1	21.30	21.35	4	2,447	0.16%
2020/02/24	4	21.44	26	21.48	21.40	-22	2,455	-0.90%
2020/02/19	1	22.25	3	22.23	22.20	-2	2,488	-0.08%
2020/02/18	1	22.00	4	22.05	22.25	-3	2,511	-0.12%
2020/02/17	1	22.00	0	0.00	22.05	1	2,522	0.04%
2020/02/14	5	22.49	4.8	22.58	22.35	0.2	2,538	0.01%
2020/02/13	28.4	22.16	5	22.20	22.20	23.4	2,523	0.93%
2020/02/12	2	20.90	0	0.00	21.00	2	2,472	0.08%
2020/02/11	8	20.96	0	0.00	20.90	8	2,481	0.32%
2020/02/10	1	21.30	0	0.00	21.25	1	2,468	0.04%
2020/02/07	1	21.70	0	0.00	21.70	1	2,470	0.04%
2020/02/05	3	21.98	0.6	22.00	21.95	2.4	2,474	0.10%
2020/02/04	0	0.00	1	22.15	22.00	-1	2,485	-0.04%
2020/02/03	3	21.88	2	22.00	21.95	1	2,502	0.04%
2020/01/31	1	22.30	0	0.00	22.90	1	2,500	0.04%
2020/01/30	9.2	22.65	1.6	22.49	22.65	7.6	2,529	0.30%
2020/01/20	0	0.00	1	23.75	23.75	-1	2,531	-0.04%
2020/01/16	1	24.10	0	0.00	24.10	1	2,579	0.04%
2020/01/14	1.4	24.10	0	0.00	24.05	1.4	2,643	0.05%
2020/01/13	1	24.30	0	0.00	24.30	1	2,648	0.04%
2020/01/09	1	24.40	0	0.00	24.45	1	2,643	0.04%
2020/01/08	0.2	24.45	0	0.00	24.40	0.2	2,636	0.01%
2020/01/07	1.2	24.59	0	0.00	24.55	1.2	2,623	0.05%
2020/01/06	1.4	24.65	5	24.74	24.65	-3.6	2,625	-0.14%
2020/01/03	2	24.98	1	25.50	25.05	1	2,638	0.04%
2020/01/02	3.4	25.39	1.6	25.37	25.40	1.8	2,624	0.07%
2019/12/31	0	0.00	1	24.85	25.85	-1	2,620	-0.04%
2019/12/30	0.6	24.70	2	24.60	24.70	-1.4	2,589	-0.05%
2019/12/27	1	24.65	4	24.70	24.60	-3	2,598	-0.12%
2019/12/26	2.2	24.70	0	0.00	24.65	2.2	2,626	0.08%
2019/12/25	5	24.49	0	0.00	24.50	5	2,628	0.19%
2019/12/24	15	23.51	2	24.25	24.30	13	2,627	0.49%
2019/12/23	1.8	24.79	2	24.88	24.55	-0.2	2,489	-0.01%
2019/12/20	0.2	25.45	0.8	25.45	25.50	-0.6	2,408	-0.02%
2019/12/19	1	25.15	1	25.30	25.30	0	2,401	0.00%
2019/12/18	3	25.33	1	25.30	25.45	2	2,421	0.08%
2019/12/17	11.6	25.64	1	25.45	25.60	10.6	2,406	0.44%
2019/12/16	5.6	25.81	0.8	25.90	25.90	4.8	2,388	0.20%
2019/12/04	6	22.68	13	22.61	22.35	-7	2,371	-0.30%
2019/12/03	0	0.00	1	22.25	22.25	-1	2,337	-0.04%
2019/12/02	2	22.23	29	22.26	22.20	-27	2,358	-1.14%
2019/11/29	1	22.40	5	22.25	22.45	-4	2,310	-0.17%
2019/11/28	10	22.55	9	22.36	22.45	1	2,264	0.04%
2019/11/27	5	22.80	5	22.89	22.85	0	2,180	0.00%
2019/11/26	4	23.00	0	0.00	22.95	4	2,163	0.18%
2019/11/25	2	22.90	1	22.90	23.00	1	2,125	0.05%
2019/11/22	2	23.05	7	23.20	23.10	-5	2,107	-0.24%
2019/11/21	22	23.02	21	22.96	23.20	1	2,082	0.05%
2019/11/20	26	23.04	16	22.95	23.00	10	2,039	0.49%
2019/11/19	3	22.67	47	22.70	22.70	-44	1,846	-2.38%
2019/11/18	3	21.87	2	22.00	22.10	1	1,763	0.06%
2019/11/15	21	22.29	8	22.00	21.95	13	1,733	0.75%
2019/11/14	11	21.96	59	22.03	22.30	-48	1,663	-2.89%
2019/11/08	13	20.90	0	0.00	20.85	13	1,784	0.73%
2019/11/07	2	21.00	0	0.00	20.95	2	1,801	0.11%
2019/11/06	0	0.00	8	21.19	21.20	-8	1,778	-0.45%
2019/11/05	0	0.00	1	20.95	21.00	-1	1,772	-0.06%
2019/11/01	2	20.93	0	0.00	20.85	2	1,796	0.11%
2019/10/31	0	0.00	1	20.90	20.95	-1	1,806	-0.06%
2019/10/30	0	0.00	2	20.85	20.85	-2	1,798	-0.11%
2019/10/29	3	20.65	0	0.00	20.60	3	1,802	0.17%
2019/10/28	0	0.00	1	20.75	20.80	-1	1,804	-0.06%
2019/10/25	0	0.00	1	20.90	20.85	-1	1,796	-0.06%
2019/10/23	4	20.75	0	0.00	20.75	4	1,788	0.22%
2019/10/21	0	0.00	4	21.08	21.00	-4	1,774	-0.23%
2019/10/18	3.3	20.94	1	20.90	20.70	2.3	1,777	0.13%
2019/10/17	6	21.15	10	21.23	21.10	-4	1,748	-0.23%
2019/10/16	0	0.00	5	20.65	20.70	-5	1,677	-0.30%
2019/10/15	1	20.80	1	20.65	20.70	0	1,652	0.00%
2019/10/14	1	20.75	2	20.65	20.80	-1	1,628	-0.06%
2019/10/09	2	20.25	13	20.39	20.20	-11	1,584	-0.69%
2019/10/08	2	20.08	0	0.00	20.15	2	1,571	0.13%
2019/10/07	0	0.00	2	20.20	20.05	-2	1,595	-0.13%
2019/10/02	0	0.00	4	20.05	20.05	-4	1,602	-0.25%
2019/10/01	5	19.87	0	0.00	19.95	5	1,606	0.31%
2019/09/27	4	19.83	0	0.00	19.90	4	1,626	0.25%
2019/09/26	5	19.99	0	0.00	20.00	5	1,622	0.31%
2019/09/25	1	20.00	0	0.00	20.00	1	1,625	0.06%
2019/09/23	5	20.45	0	0.00	20.35	5	1,637	0.31%
2019/09/20	6	20.24	2	20.38	20.15	4	1,642	0.24%
2019/09/19	5	20.20	0	0.00	20.00	5	1,627	0.31%
2019/09/18	0	0.00	3	20.15	20.15	-3	1,655	-0.18%
2019/09/17	2	19.75	0	0.00	19.75	2	1,649	0.12%
2019/09/16	1	19.75	0.5	19.75	19.75	0.5	1,694	0.03%
2019/09/12	3	19.90	0	0.00	19.85	3	1,702	0.18%
2019/09/11	8	19.76	0	0.00	19.80	8	1,720	0.46%
2019/09/10	2	19.95	0	0.00	19.95	2	1,723	0.12%
2019/09/06	2	20.20	0	0.00	20.30	2	1,706	0.12%
2019/09/05	1	20.35	0	0.00	20.40	1	1,712	0.06%
2019/09/04	2	20.48	3	20.53	20.55	-1	1,743	-0.06%
2019/09/03	1	20.20	0	0.00	20.20	1	1,717	0.06%
2019/09/02	1	20.30	3	20.23	20.30	-2	1,719	-0.12%
2019/08/30	27	19.92	0	0.00	19.95	27	1,709	1.58%
2019/08/29	7	19.70	5	19.71	19.70	2	1,706	0.12%
2019/08/27	2	19.93	0	0.00	19.80	2	1,715	0.12%
2019/08/26	2	19.98	0	0.00	19.95	2	1,746	0.11%
2019/08/23	2	20.05	1	20.05	20.10	1	1,780	0.06%
2019/08/22	1	20.00	0	0.00	20.05	1	1,802	0.06%
2019/08/21	1	20.20	0	0.00	20.20	1	1,873	0.05%
2019/08/19	1	20.10	2	20.15	20.15	-1	1,971	-0.05%
2019/08/16	1	20.20	2	20.20	20.20	-1	1,964	-0.05%
2019/08/15	2	20.50	0	0.00	20.45	2	1,959	0.10%
2019/08/14	13	21.28	6	21.57	21.25	7	1,982	0.35%
2019/08/13	10	20.90	31	21.09	21.20	-21	1,942	-1.08%
2019/08/12	3	19.92	0	0.00	20.10	3	1,888	0.16%
2019/08/08	3	19.85	0	0.00	19.90	3	1,960	0.15%
2019/08/07	3	19.87	0	0.00	19.75	3	2,007	0.15%
2019/08/06	6	19.78	0	0.00	20.00	6	2,092	0.29%
2019/08/05	3	19.97	0	0.00	20.05	3	2,180	0.14%
2019/08/02	12	20.15	0	0.00	20.15	12	2,223	0.54%
2019/08/01	32	20.27	0	0.00	20.30	32	2,274	1.41%
2019/07/31	0	0.00	1	20.15	20.15	-1	2,320	-0.04%
2019/07/30	20	20.42	4	20.40	20.40	16	2,361	0.68%
2019/07/29	0	0.00	5	20.60	20.55	-5	2,415	-0.21%
2019/07/26	0	0.00	1	20.65	20.70	-1	2,486	-0.04%
2019/07/25	1	20.60	0	0.00	20.55	1	2,586	0.04%
2019/07/24	6	20.65	0	0.00	20.55	6	2,725	0.22%
2019/07/23	3	20.58	0	0.00	20.50	3	3,243	0.09%
2019/07/22	2	20.63	0	0.00	20.65	2	3,329	0.06%
2019/07/16	0	0.00	2	20.90	20.80	-2	3,385	-0.06%
2019/07/08	3	20.78	0	0.00	20.75	3	3,520	0.09%
2019/07/05	1	20.95	0	0.00	20.90	1	3,558	0.03%
2019/07/04	0	0.00	1	21.15	21.05	-1	3,564	-0.03%
2019/07/03	2	20.75	0	0.00	20.70	2	3,553	0.06%
2019/07/02	2	20.83	0	0.00	20.90	2	3,578	0.06%
2019/06/25	2	20.90	1	21.00	20.85	1	3,611	0.03%
2019/06/24	1	20.65	0.6	20.60	20.60	0.4	3,602	0.01%
2019/06/21	1	21.00	4	21.10	20.80	-3	3,614	-0.08%
2019/06/20	1	21.05	3	21.13	21.25	-2	3,572	-0.06%
2019/06/19	1	20.50	1	20.60	20.95	0	3,566	0.00%
2019/06/18	4	20.50	0	0.00	20.50	4	3,551	0.11%
2019/06/17	0	0.00	10	20.75	20.65	-10	3,537	-0.28%
2019/06/14	0	0.00	0	20.80	20.80	0	3,552	0.00%
2019/06/13	3	20.70	0	0.00	20.70	3	3,565	0.08%
2019/06/12	0	0.00	1	20.95	20.90	-1	3,559	-0.03%
2019/06/11	1	21.40	1	21.60	21.35	0	3,540	0.00%
2019/06/10	0	0.00	1	21.50	21.40	-1	3,533	-0.03%
2019/06/06	3.4	21.33	0	0.00	21.15	3.4	3,537	0.10%
2019/06/04	1	21.40	1	21.35	20.95	0	3,570	0.00%
2019/05/31	0	0.00	5	21.70	21.80	-5	3,589	-0.14%
2019/05/30	4	21.03	0	0.00	21.30	4	3,539	0.11%
2019/05/28	8	21.70	5	20.80	20.80	3	3,471	0.09%
2019/05/27	0	0.00	1	21.80	21.75	-1	3,388	-0.03%
2019/05/24	0	0.00	1	21.25	21.20	-1	3,327	-0.03%
2019/05/23	1	20.80	1	20.60	20.70	0	3,279	0.00%
2019/05/21	10	20.45	0	0.00	20.40	10	3,244	0.31%
2019/05/17	1	20.00	40	20.15	20.05	-39	3,143	-1.24%
2019/05/16	32	20.55	0	0.00	20.55	32	3,064	1.04%
2019/05/15	2	21.15	1	21.20	21.10	1	2,997	0.03%
2019/05/14	4	20.60	1	20.65	20.90	3	2,961	0.10%
2019/05/13	53	21.10	22	21.50	21.05	31	2,878	1.08%
2019/05/10	5	22.26	0	0.00	21.90	5	2,781	0.18%
2019/05/09	12	22.56	0	0.00	22.40	12	2,714	0.44%
2019/05/08	7	23.21	0	0.00	23.15	7	2,653	0.26%
2019/05/07	43	23.58	20	23.65	23.70	23	2,624	0.88%
2019/05/06	1	23.20	6.5	23.30	23.10	-5.5	2,582	-0.21%
2019/05/03	0	0.00	1	22.70	22.90	-1	2,540	-0.04%
2019/05/02	7	21.87	1	21.75	22.35	6	2,487	0.24%
2019/04/30	8	22.68	17	22.56	22.55	-9	2,424	-0.37%
2019/04/29	34.6	21.80	17	22.16	22.10	17.6	2,293	0.77%
2019/04/26	6	24.07	0	0.00	23.90	6	1,778	0.34%
2019/04/24	5	26.40	0	0.00	26.55	5	1,678	0.30%
2019/04/23	9	26.29	0	0.00	26.50	9	1,656	0.54%
2019/04/22	4	26.30	0	0.00	26.35	4	1,628	0.25%
2019/04/19	5	26.32	1	26.40	26.25	4	1,634	0.24%
2019/04/18	4	26.39	0	0.00	26.30	4	1,617	0.25%
2019/04/16	7	26.97	0	0.00	27.50	7	1,565	0.45%
2019/04/15	6	27.53	0	0.00	27.40	6	1,521	0.39%
2019/04/11	4	28.49	4	28.58	28.35	0	1,481	0.00%
2019/04/10	1	28.95	0	0.00	29.10	1	1,443	0.07%
2019/04/09	0	0.00	2	29.15	29.20	-2	1,432	-0.14%
2019/04/08	0	0.00	0.4	28.95	28.90	-0.4	1,430	-0.03%
2019/04/02	1	29.40	0	0.00	29.40	1	1,394	0.07%
2019/04/01	0	0.00	2	29.65	29.70	-2	1,375	-0.15%
2019/03/29	0	0.00	16	29.65	29.70	-16	1,377	-1.16%
2019/03/27	0	29.80	1	29.95	29.80	-1	1,374	-0.07%
2019/03/26	0	29.70	2	29.65	29.85	-2	1,362	-0.15%
2019/03/22	2	29.45	1	29.35	29.45	1	1,353	0.07%
2019/03/20	0	0.00	1	29.35	29.25	-1	1,351	-0.07%
2019/03/19	1	29.10	0	0.00	29.00	1	1,348	0.07%
2019/03/15	0	0.00	1	28.60	28.60	-1	1,361	-0.07%
2019/03/13	0	0.00	1	28.20	28.10	-1	1,347	-0.07%
2019/03/11	0	0.00	1	28.35	28.35	-1	1,349	-0.07%
2019/03/07	1	28.90	0	0.00	28.40	1	1,361	0.07%
2019/03/06	3	28.62	1	28.70	28.90	2	1,348	0.15%
2019/03/04	0	0.00	1	28.20	28.15	-1	1,330	-0.08%
2019/02/26	0	0.00	1	28.10	28.10	-1	1,339	-0.07%
2019/02/25	1	28.10	2	28.10	28.10	-1	1,340	-0.07%
2019/02/19	0	0.00	2	28.20	28.00	-2	1,384	-0.14%
2019/02/18	2	27.85	0	0.00	27.70	2	1,421	0.14%
2019/02/14	3	28.02	0	0.00	28.05	3	1,429	0.21%
2019/02/12	2	28.30	0	0.00	28.35	2	1,410	0.14%
2019/02/11	0	0.00	1	28.60	28.55	-1	1,409	-0.07%
2019/01/30	5	28.15	0	0.00	28.10	5	1,393	0.36%
2019/01/28	2	28.25	9	28.25	28.40	-7	1,401	-0.50%
2019/01/24	0	0.00	6	28.46	28.45	-6	1,393	-0.43%
2019/01/23	6	27.90	10	27.60	28.00	-4	1,387	-0.29%
2019/01/22	13	27.60	3	27.92	28.10	10	1,378	0.73%
2019/01/21	19	27.35	3	27.33	27.30	16	1,361	1.18%
2019/01/18	3	26.77	4	26.91	26.90	-1	1,433	-0.07%
2019/01/17	0	0.00	10	26.69	26.75	-10	1,493	-0.67%
2019/01/15	0	0.00	4	26.71	26.80	-4	1,533	-0.26%
2019/01/11	3	26.00	1	26.00	26.00	2	1,574	0.13%
2019/01/10	0	0.00	2	26.13	26.20	-2	1,593	-0.13%
2019/01/09	0	0.00	1	25.80	25.80	-1	1,603	-0.06%
2019/01/08	0	0.00	0.4	25.45	25.40	-0.4	1,632	-0.02%
2019/01/07	0	0.00	2	25.60	25.70	-2	1,682	-0.12%
2019/01/04	6	25.21	0	0.00	25.20	6	1,718	0.35%
2019/01/03	1	25.55	0	0.00	25.20	1	1,806	0.06%
2019/01/02	1	25.30	0	0.00	25.25	1	1,823	0.05%
2018/12/28	5	25.50	0	0.00	25.55	5	1,836	0.27%
2018/12/27	9	25.52	0	0.00	25.50	9	1,891	0.48%
2018/12/25	1	25.40	0	0.00	25.40	1	1,905	0.05%
2018/12/24	7	25.92	0	0.00	25.80	7	1,915	0.37%
2018/12/22	0	0.00	1	25.70	25.75	-1	1,918	-0.05%
2018/12/18	3	25.72	6	25.65	25.40	-3	1,939	-0.15%
2018/12/17	1	26.05	0	0.00	26.15	1	1,956	0.05%
2018/12/13	2	26.20	0	0.00	26.15	2	1,972	0.10%
2018/12/10	2	26.55	0	0.00	26.50	2	1,967	0.10%
2018/12/07	0	0.00	4	26.88	26.90	-4	1,990	-0.20%
2018/12/04	7	26.98	0	0.00	26.95	7	2,065	0.34%
2018/12/03	1	26.70	0	0.00	26.90	1	2,104	0.05%
2018/11/30	1	25.80	0	0.00	25.80	1	2,100	0.05%
2018/11/29	2	26.95	1	27.20	26.90	1	2,086	0.05%
2018/11/28	2	26.85	0	0.00	27.00	2	2,097	0.10%
2018/11/27	1	26.90	0	0.00	26.90	1	2,104	0.05%
2018/11/23	1	26.70	0	0.00	26.65	1	2,136	0.05%
2018/11/21	1	26.70	0	0.00	27.00	1	2,183	0.05%
2018/11/19	1	27.05	2	27.00	27.25	-1	2,234	-0.04%
2018/11/16	2	27.13	0	0.00	27.10	2	2,237	0.09%
2018/11/15	1	27.20	1	27.40	27.40	0	2,245	0.00%
2018/11/14	0	0.00	3	27.07	27.30	-3	2,233	-0.13%
2018/11/09	1	26.40	0	0.00	26.60	1	2,328	0.04%
2018/11/07	1	26.10	0	0.00	26.35	1	2,542	0.04%
2018/11/02	0	0.00	1	26.85	26.60	-1	2,866	-0.03%
2018/11/01	1	26.30	0	0.00	26.40	1	2,884	0.03%
2018/10/31	0	0.00	5	26.14	26.20	-5	2,905	-0.17%
2018/10/30	0	0.00	7	25.62	25.40	-7	2,911	-0.24%
2018/10/29	0	0.00	1	25.30	25.60	-1	2,966	-0.03%
2018/10/26	0	0.00	6	24.33	24.85	-6	2,994	-0.20%
2018/10/25	4	25.15	7	25.08	25.20	-3	2,976	-0.10%
2018/10/24	3	26.93	0	0.00	26.80	3	2,944	0.10%
2018/10/23	1	27.50	0.8	27.40	27.40	0.2	2,928	0.01%
2018/10/19	1	26.90	2	28.13	28.15	-1	2,966	-0.03%
2018/10/18	2	27.38	41	27.35	27.50	-39	2,956	-1.32%
2018/10/17	3	27.58	0	0.00	27.35	3	2,927	0.10%
2018/10/16	4	28.20	2	28.40	28.00	2	2,929	0.07%
2018/10/15	4	28.51	4	28.20	28.40	0	2,922	0.00%
2018/10/12	2	28.08	3	29.07	29.20	-1	2,874	-0.03%
2018/10/11	8.4	28.58	6	28.74	28.65	2.4	2,855	0.08%
2018/10/08	3	29.53	3	29.45	29.55	0	2,771	0.00%
2018/10/05	5	29.58	17	29.30	29.40	-12	2,765	-0.43%
2018/10/02	1	30.20	0	0.00	30.20	1	2,799	0.04%
2018/10/01	2	30.10	46	30.05	30.40	-44	2,816	-1.56%
2018/09/28	0	0.00	1	30.30	30.30	-1	2,867	-0.03%
2018/09/27	1	30.80	2	30.65	30.40	-1	2,906	-0.03%
2018/09/26	1	30.60	2	30.65	30.65	-1	2,945	-0.03%
2018/09/25	0	0.00	0.8	30.50	30.50	-0.8	3,130	-0.03%
2018/09/21	1	30.05	1.4	30.61	30.30	-0.4	3,151	-0.01%
2018/09/18	4	30.43	3	30.35	30.35	1	3,262	0.03%
2018/09/17	1	31.10	0	0.00	31.05	1	3,464	0.03%
2018/09/14	1	31.00	0	0.00	31.25	1	3,486	0.03%
2018/09/13	0	0.00	3	31.18	31.35	-3	3,478	-0.09%
2018/09/12	0	0.00	1	30.40	30.45	-1	3,473	-0.03%
2018/09/11	0	0.00	2	29.58	30.10	-2	3,487	-0.06%
2018/09/10	6	29.73	0	0.00	29.25	6	3,533	0.17%
2018/09/07	4	30.75	0	0.00	30.40	4	3,587	0.11%
2018/09/06	1	31.50	2	31.65	31.55	-1	3,567	-0.03%
2018/09/04	3	31.68	0	0.00	31.70	3	3,609	0.08%
2018/09/03	20	31.80	0	0.00	31.80	20	3,662	0.55%
2018/08/29	2	32.08	2	32.00	32.00	0	3,761	0.00%
2018/08/28	20	32.30	0	0.00	32.25	20	3,780	0.53%
2018/08/27	1	31.85	0	0.00	31.85	1	3,773	0.03%
2018/08/24	3	31.32	5	31.25	31.20	-2	3,779	-0.05%
2018/08/22	3	31.88	0	0.00	31.85	3	3,879	0.08%
2018/08/20	5	31.82	0	0.00	31.65	5	3,934	0.13%
2018/08/17	3	32.38	0	0.00	32.15	3	4,055	0.07%
2018/08/16	5	32.28	0	0.00	32.15	5	4,185	0.12%
2018/08/15	4	33.15	0	0.00	32.65	4	4,279	0.09%
2018/08/14	10	32.83	5	32.82	32.90	5	4,282	0.12%
2018/08/13	1	41.10	3	41.13	40.60	-2	4,208	-0.05%
2018/08/10	0	0.00	6.2	41.23	41.35	-6.2	4,094	-0.15%
2018/08/09	1	41.00	5	41.41	41.30	-4	4,106	-0.10%
2018/08/08	9	41.67	5	41.65	41.50	4	4,113	0.10%
2018/08/06	7	41.66	1	41.70	41.75	6	4,323	0.14%
2018/08/03	0	0.00	3	41.68	41.90	-3	4,359	-0.07%
2018/08/01	2	41.20	1	41.10	41.30	1	4,388	0.02%
2018/07/30	1	40.20	1	39.95	40.00	0	4,406	0.00%
2018/07/27	1	40.15	0	0.00	40.20	1	4,472	0.02%
2018/07/26	0	0.00	1	40.20	40.00	-1	4,549	-0.02%
2018/07/25	0	0.00	2	39.45	39.50	-2	4,554	-0.04%
2018/07/20	0	0.00	0.2	39.00	38.85	-0.2	4,684	0.00%
2018/07/19	0	0.00	6	38.69	38.70	-6	4,795	-0.13%
2018/07/17	2	38.20	2	38.25	38.25	0	5,069	0.00%
2018/07/12	0	0.00	1	38.45	38.45	-1	5,412	-0.02%
2018/07/11	4	38.41	0	0.00	38.15	4	5,464	0.07%
2018/07/09	0	0.00	5	39.05	39.05	-5	5,553	-0.09%
2018/07/06	3	38.30	0	0.00	38.25	3	5,584	0.05%
2018/07/05	3	38.53	2	38.35	38.35	1	5,811	0.02%
2018/07/04	3	37.65	1	37.45	38.85	2	5,895	0.03%
2018/07/03	22	39.13	31	38.54	37.90	-9	6,055	-0.15%
2018/07/02	3	40.62	1	40.55	40.30	2	6,017	0.03%
2018/06/29	0	0.00	6	40.80	40.85	-6	6,205	-0.10%
2018/06/28	1	40.70	1	40.75	40.75	0	6,296	0.00%
2018/06/27	2	41.15	0	0.00	41.00	2	6,543	0.03%
2018/06/26	4	41.30	2	40.98	41.30	2	6,516	0.03%
2018/06/25	1	39.65	4	39.70	39.60	-3	6,419	-0.05%
2018/06/22	1	39.65	8	39.46	39.60	-7	6,450	-0.11%
2018/06/20	1	39.55	0	0.00	39.60	1	6,522	0.02%
2018/06/19	9	39.73	0	0.00	39.55	9	6,548	0.14%
2018/06/15	0	0.00	2	39.95	40.10	-2	6,571	-0.03%
2018/06/14	1	39.40	1	39.50	39.35	0	6,524	0.00%
2018/06/13	6	39.44	1	39.40	39.40	5	6,638	0.08%
2018/06/12	1	39.50	0	0.00	39.40	1	6,672	0.01%
2018/06/11	0	0.00	3	39.63	39.65	-3	6,667	-0.04%
2018/06/08	1	39.00	0	0.00	39.00	1	6,745	0.01%
2018/06/07	2	39.40	0	0.00	39.20	2	6,744	0.03%
2018/06/06	2	39.60	2	39.10	39.75	0	6,760	0.00%
2018/06/05	2	39.10	4	39.13	39.10	-2	6,739	-0.03%
2018/06/04	0	0.00	1	39.25	39.30	-1	6,767	-0.01%
2018/06/01	2	39.20	0	0.00	39.10	2	6,764	0.03%
2018/05/30	3	38.65	1	38.75	38.55	2	6,787	0.03%
2018/05/28	4	39.49	5	39.27	39.60	-1	6,777	-0.01%
2018/05/25	9	39.73	15	39.70	39.10	-6	6,807	-0.09%
2018/05/24	7	38.97	1	39.35	39.35	6	6,700	0.09%
2018/05/23	3	37.87	7	38.25	38.60	-4	6,639	-0.06%
2018/05/22	4	37.41	3	37.13	37.70	1	6,655	0.02%
2018/05/21	4	37.05	4	37.23	37.10	0	6,849	0.00%
2018/05/18	0	0.00	1	37.40	37.35	-1	6,934	-0.01%
2018/05/17	3	36.60	4	36.74	37.00	-1	6,909	-0.01%
2018/05/16	2	36.45	5	36.49	36.60	-3	6,893	-0.04%
2018/05/15	2	36.15	10	36.53	36.30	-8	6,885	-0.12%
2018/05/14	4	35.28	9	35.82	35.95	-5	6,837	-0.07%
2018/05/11	7	35.54	4	35.45	35.30	3	6,795	0.04%
2018/05/10	1.2	35.60	0	0.00	35.60	1.2	6,793	0.02%
2018/05/09	1	35.30	4	35.80	35.85	-3	6,942	-0.04%
2018/05/08	2	35.55	0	0.00	35.60	2	6,921	0.03%
2018/05/07	0	0.00	1	35.60	35.75	-1	6,886	-0.01%
2018/05/04	7	35.44	3	35.48	35.40	4	6,869	0.06%
2018/05/03	0	0.00	2	35.25	36.00	-2	6,824	-0.03%
2018/05/02	0	0.00	3	35.10	35.20	-3	6,765	-0.04%
2018/04/30	2	34.68	3	35.03	34.95	-1	6,743	-0.01%
2018/04/27	3	34.35	0	0.00	34.50	3	6,737	0.04%
2018/04/26	5	34.87	3	35.12	34.65	2	6,716	0.03%
2018/04/25	6	35.28	5	35.86	35.70	1	6,643	0.02%
2018/04/24	5	34.71	1	34.70	34.55	4	6,540	0.06%
2018/04/23	3	35.57	6	35.11	35.50	-3	6,506	-0.05%
2018/04/20	1	34.15	2	34.55	35.00	-1	6,347	-0.02%
2018/04/19	2	34.03	3	34.22	34.05	-1	6,244	-0.02%
2018/04/18	1	33.00	1	33.60	33.60	0	6,135	0.00%
2018/04/17	2	32.93	3	32.85	32.85	-1	6,246	-0.02%
2018/04/16	2	32.90	0	0.00	33.50	2	6,228	0.03%
2018/04/13	7	33.06	0	0.00	32.85	7	6,234	0.11%
2018/04/12	4	33.50	0	0.00	33.40	4	6,254	0.06%
2018/04/11	16	33.63	6	33.60	33.65	10	6,237	0.16%
2018/04/10	5	34.58	2.1	34.47	34.90	2.9	5,986	0.05%
2018/04/09	11	33.83	11	34.20	34.05	0	5,957	0.00%
2018/04/03	9.1	32.67	7	33.19	33.50	2.1	5,834	0.04%
2018/04/02	6	31.91	74	32.07	32.80	-68	5,756	-1.18%
2018/03/31	5	31.59	1	31.65	31.75	4	5,540	0.07%
2018/03/30	2	31.00	6	31.09	31.35	-4	5,432	-0.07%
2018/03/29	4	30.55	2	30.70	30.40	2	5,171	0.04%
2018/03/28	2	30.45	1	30.45	30.50	1	5,098	0.02%
2018/03/23	3	29.67	0	0.00	29.45	3	4,942	0.06%
2018/03/22	0	0.00	1	30.00	29.90	-1	4,887	-0.02%
2018/03/21	2	29.70	3	30.20	30.20	-1	4,858	-0.02%
2018/03/20	8	29.40	9	29.38	29.70	-1	4,801	-0.02%
2018/03/19	2	29.60	2	29.83	29.55	0	4,761	0.00%
2018/03/14	3	29.20	2	29.65	29.40	1	4,604	0.02%
2018/03/12	0	0.00	1	28.95	29.00	-1	4,557	-0.02%
2018/03/08	1	29.00	0	0.00	28.95	1	4,658	0.02%
2018/03/07	2	28.65	2	28.85	28.80	0	4,667	0.00%
2018/03/06	3	28.85	3	28.87	28.90	0	4,662	0.00%
2018/03/05	4	28.76	3	28.75	28.55	1	4,655	0.02%
2018/03/02	2	28.90	2	28.90	28.90	0	4,617	0.00%
2018/03/01	2	29.08	2	29.18	29.20	0	4,576	0.00%
2018/02/27	0	0.00	1	29.55	29.20	-1	4,591	-0.02%
2018/02/26	2	29.13	0	0.00	29.05	2	4,495	0.04%
2018/02/23	2	29.00	2	29.20	29.20	0	4,470	0.00%
2018/02/22	5	29.30	3	29.27	29.25	2	4,374	0.05%
2018/02/21	2	28.78	25	28.19	29.15	-23	4,234	-0.54%
2018/02/12	20	27.65	3	27.60	27.45	17	3,966	0.43%
2018/02/09	2	26.95	2	27.55	27.40	0	3,800	0.00%
2018/02/08	0	0.00	6	27.37	27.50	-6	3,741	-0.16%
2018/02/07	4	26.83	8	26.83	26.95	-4	3,670	-0.11%
2018/02/06	5	26.67	1	26.45	26.20	4	3,627	0.11%
2018/02/05	1	27.05	0	0.00	27.15	1	3,532	0.03%
2018/02/02	8	27.83	0	0.00	27.55	8	3,483	0.23%
2018/02/01	2	27.73	6	27.88	27.80	-4	3,429	-0.12%
2018/01/31	0	0.00	6	27.00	27.10	-6	3,238	-0.19%
2018/01/29	2	26.38	12	26.50	26.35	-10	3,165	-0.32%
2018/01/26	4	26.78	2	26.83	26.75	2	3,151	0.06%
2018/01/25	1	27.20	0	0.00	27.10	1	3,127	0.03%
2018/01/19	1	27.30	23	27.31	27.35	-22	3,061	-0.72%
2018/01/15	0	0.00	1	27.00	27.10	-1	2,979	-0.03%
2018/01/12	4	26.53	0	0.00	26.50	4	2,937	0.14%
2018/01/11	11	26.33	0	0.00	26.35	11	2,901	0.38%
2018/01/10	0	0.00	1	27.15	26.95	-1	2,738	-0.04%
2018/01/09	1	27.10	1	27.05	27.15	0	2,693	0.00%
2018/01/08	1	27.55	50	27.30	27.65	-49	2,629	-1.86%
2018/01/05	20	26.65	2	26.80	26.85	18	2,549	0.71%
2018/01/03	5	26.58	35	26.63	26.60	-30	2,548	-1.18%
2018/01/02	1	26.45	4	26.36	26.45	-3	2,543	-0.12%