訊映 (4155)-富邦-新竹券商分點個股進出

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

訊映

(4155)

可現股當沖

股價
25.95
漲跌
▼0.05
漲幅
-0.19%
成交量
366張
產業
上市生技醫療類股
107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

訊映 (4155)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/20	0	26.00	0	0.00	25.95	0	743	0.00%
2024/05/16	0	0.00	4	25.94	26.10	-4	745	-0.54%
2024/05/15	1	25.15	1	25.30	25.45	0	733	0.00%
2024/05/13	5	25.80	1	25.35	25.70	4	731	0.55%
2024/05/10	0	0.00	2	25.50	25.30	-2	727	-0.27%
2024/05/09	0	25.45	0	0.00	25.20	0	726	0.00%
2024/05/08	0.1	25.45	0	0.00	25.40	0.1	722	0.01%
2024/05/07	1	24.95	6	24.95	24.95	-5	716	-0.70%
2024/05/06	5.1	25.65	0	0.00	25.60	5.1	708	0.72%
2024/05/03	1	26.15	0	0.00	25.95	1	697	0.14%
2024/05/02	0	0.00	6	26.99	27.25	-6	668	-0.90%
2024/04/30	7	27.32	5	27.60	26.80	2	661	0.31%
2024/04/29	4	27.50	10.2	27.39	27.55	-6.2	612	-1.01%
2024/04/26	7	25.78	6	25.48	25.95	1	441	0.23%
2024/04/25	2	23.98	2	24.48	24.40	0	393	0.00%
2024/04/10	0	0.00	1	24.30	24.40	-1	335	-0.30%
2024/03/28	0	0.00	2	24.10	24.05	-2	321	-0.62%
2024/03/27	0	0.00	2	24.05	24.15	-2	317	-0.63%
2024/03/21	2	24.00	2	23.95	24.00	0	319	0.00%
2024/03/20	0	0.00	1	24.10	24.10	-1	318	-0.31%
2024/03/19	0	0.00	5.5	24.11	24.20	-5.5	321	-1.71%
2024/03/15	0	24.33	0	0.00	24.15	0	316	0.00%
2024/03/13	3	24.32	0	0.00	24.35	3	306	0.98%
2024/03/08	0	0.00	2	24.03	24.05	-2	302	-0.66%
2024/03/04	0	0.00	3	24.55	24.60	-3	295	-1.02%
2024/02/26	0	0.00	1	24.90	24.95	-1	302	-0.33%
2024/02/19	2	25.10	0	0.00	25.00	2	306	0.65%
2024/02/05	0	0.00	5	24.99	25.00	-5	301	-1.66%
2024/01/25	2	24.85	0	0.00	24.85	2	319	0.63%
2024/01/22	0	0.00	3	25.00	24.95	-3	319	-0.94%
2024/01/18	0	0.00	1	24.85	24.70	-1	328	-0.30%
2024/01/16	1	25.15	1.5	25.15	25.15	-0.5	325	-0.15%
2024/01/12	0	0.00	2	25.15	25.25	-2	331	-0.60%
2024/01/11	0	0.00	1	25.00	25.15	-1	337	-0.30%
2024/01/09	0	0.00	0.1	25.05	24.85	-0.1	357	-0.02%
2024/01/03	2	25.30	7.5	25.25	25.15	-5.5	368	-1.49%
2024/01/02	0	0.00	1	25.05	25.10	-1	398	-0.25%
2023/12/29	0	0.00	1	25.15	25.10	-1	402	-0.25%
2023/12/27	1	25.55	1	25.55	25.50	0	411	0.00%
2023/12/26	0	0.00	1.6	25.03	25.25	-1.6	410	-0.40%
2023/12/22	0	0.00	10	25.20	25.05	-10	435	-2.30%
2023/12/21	0	0.00	1	25.20	25.15	-1	446	-0.22%
2023/12/20	0	0.00	11.7	25.10	25.15	-11.7	453	-2.59%
2023/12/19	0	0.00	3	24.95	24.90	-3	453	-0.66%
2023/12/18	0	0.00	1.5	25.27	25.10	-1.5	452	-0.32%
2023/12/14	1	25.15	3	25.20	25.20	-2	456	-0.44%
2023/12/13	2	25.20	0	0.00	25.15	2	459	0.44%
2023/12/12	1	25.55	1	25.50	25.55	0	460	0.00%
2023/12/08	0	0.00	1	25.70	25.65	-1	464	-0.22%
2023/12/06	0.3	26.30	6.1	25.88	25.85	-5.7	469	-1.22%
2023/12/05	2.7	26.06	1.4	26.14	25.85	1.3	469	0.27%
2023/12/04	7	26.48	2	26.48	26.55	5	469	1.07%
2023/12/01	0	0.00	3	26.40	26.30	-3	492	-0.61%
2023/11/29	3	26.28	0	0.00	26.35	3	530	0.57%
2023/11/28	7.5	26.08	2.1	26.45	26.05	5.4	530	1.02%
2023/11/27	2	25.83	9	25.90	26.05	-7	526	-1.33%
2023/11/24	1	25.55	0	0.00	25.55	1	519	0.19%
2023/11/22	0	0.00	5	25.35	25.35	-5	554	-0.90%
2023/11/21	4.6	25.34	3	25.28	25.25	1.6	559	0.28%
2023/11/20	1	24.80	1	25.05	25.05	0	551	0.00%
2023/11/17	0	0.00	3.7	24.98	24.90	-3.7	553	-0.67%
2023/11/16	1	24.70	3	24.70	24.75	-2	553	-0.37%
2023/11/15	0	0.00	4.4	24.71	24.65	-4.4	555	-0.78%
2023/11/14	0	0.00	4	24.48	24.55	-4	570	-0.70%
2023/11/13	0	0.00	1.5	24.33	24.30	-1.5	573	-0.27%
2023/11/10	1	24.45	2	24.50	24.45	-1	580	-0.17%
2023/11/09	2	24.65	1	24.80	24.55	1	585	0.17%
2023/11/08	2	24.83	0	0.00	24.70	2	628	0.32%
2023/11/07	1	24.95	4	24.90	24.95	-3	679	-0.44%
2023/11/06	2.5	24.84	10	24.87	24.70	-7.5	685	-1.10%
2023/11/02	0	0.00	1	24.20	24.15	-1	683	-0.15%
2023/11/01	0	0.00	2	24.00	23.90	-2	687	-0.29%
2023/10/31	7.7	24.21	0	0.00	23.70	7.7	700	1.10%
2023/10/27	0.6	24.25	0.1	24.11	24.20	0.5	729	0.07%
2023/10/25	1	24.25	0	0.00	24.30	1	742	0.13%
2023/10/23	3	23.95	0	0.00	23.85	3	770	0.39%
2023/10/20	3	23.98	0	0.00	24.00	3	779	0.38%
2023/10/19	1	24.25	2	24.10	24.30	-1	825	-0.12%
2023/10/16	0	0.00	1	25.00	25.00	-1	852	-0.12%
2023/10/13	0	0.00	2	24.75	24.80	-2	883	-0.23%
2023/10/12	0	0.00	1.2	25.03	24.95	-1.2	899	-0.14%
2023/10/11	23	25.60	8	25.32	25.10	15	908	1.65%
2023/10/06	5	25.90	30	25.87	25.95	-25	928	-2.69%
2023/10/05	1	25.30	0	0.00	25.15	1	922	0.11%
2023/10/04	1	25.20	0	0.00	25.35	1	982	0.10%
2023/10/03	4	25.68	5	25.30	25.30	-1	1,090	-0.09%
2023/09/27	10	26.58	9	26.20	26.00	1	1,985	0.05%
2023/09/25	3	27.93	0	0.00	27.90	3	2,401	0.12%
2023/09/22	0	0.00	2	28.15	28.15	-2	2,630	-0.08%
2023/09/21	1	28.20	2.1	28.34	28.30	-1.1	2,863	-0.04%
2023/09/20	0	0.00	19	28.31	28.25	-19	3,033	-0.63%
2023/09/19	1	28.40	10	28.40	28.25	-9	3,047	-0.30%
2023/09/18	2.1	29.11	2	28.95	28.95	0.1	3,084	0.00%
2023/09/15	1	28.30	8	29.00	30.00	-7	3,090	-0.23%
2023/09/14	0	0.00	19	28.19	28.25	-19	3,122	-0.61%
2023/09/13	1	28.15	103	28.06	28.05	-102	3,130	-3.26%	大賣/鉅額交易
2023/09/12	0	0.00	2	28.20	28.10	-2	3,135	-0.06%
2023/09/11	0	0.00	76	28.52	28.30	-76	3,147	-2.41%
2023/09/07	2	28.60	1	28.70	28.60	1	3,167	0.03%
2023/09/06	4.2	28.38	110	28.21	28.55	-105.8	3,175	-3.33%	大賣/鉅額交易
2023/09/05	6	33.27	2	33.60	33.05	4	3,218	0.12%
2023/09/04	4.2	33.35	5.1	33.33	33.35	-1	3,198	-0.03%
2023/09/01	2.1	33.17	9	33.13	33.20	-6.9	3,212	-0.21%
2023/08/31	8	32.94	0	0.00	32.90	8	3,221	0.25%
2023/08/30	8	32.87	0.2	32.96	32.85	7.8	3,226	0.24%
2023/08/29	0.3	32.76	0	0.00	33.10	0.3	3,228	0.01%
2023/08/28	73.1	32.46	2	32.25	32.15	71.1	3,211	2.21%
2023/08/25	15	33.03	0	0.00	33.00	15	3,246	0.46%
2023/08/24	48.2	32.85	10	32.90	32.85	38.2	3,250	1.18%
2023/08/23	2.2	33.05	0	0.00	32.90	2.2	3,257	0.07%
2023/08/18	1	33.35	0	0.00	32.75	1	3,307	0.03%
2023/08/17	2	32.93	0	0.00	32.95	2	3,315	0.06%
2023/08/16	4	32.98	0	0.00	33.10	4	3,336	0.12%
2023/08/15	0	0.00	1	33.00	33.00	-1	3,339	-0.03%
2023/08/14	1	33.19	3	33.02	32.95	-2	3,348	-0.06%
2023/08/11	1	32.30	139	32.28	32.75	-138	3,326	-4.15%	大賣/鉅額交易
2023/08/10	1	31.30	0	0.00	31.30	1	3,293	0.03%
2023/08/09	0	0.00	10	32.13	31.80	-10	3,299	-0.30%
2023/08/07	0	0.00	89	32.10	32.05	-89	3,302	-2.69%
2023/08/04	1	31.50	1	32.25	32.45	0	3,300	0.00%
2023/08/02	6	31.62	2	32.30	31.65	4	3,298	0.12%
2023/08/01	1	32.45	0	0.00	32.50	1	3,292	0.03%
2023/07/31	0	0.00	1	33.25	32.80	-1	3,287	-0.03%
2023/07/28	3	32.73	0	32.70	32.70	3	3,282	0.09%
2023/07/26	1	32.85	2	33.00	32.80	-1	3,282	-0.03%
2023/07/25	3	33.40	0	0.00	33.40	3	3,275	0.09%
2023/07/24	5	33.00	0	0.00	33.15	5	3,277	0.15%
2023/07/21	5	34.30	15	34.45	34.40	-10	3,246	-0.31%
2023/07/19	5	34.90	0	0.00	34.70	5	3,238	0.15%
2023/07/18	4	34.91	0	0.00	34.80	4	3,243	0.12%
2023/07/14	0	0.00	1	35.50	35.40	-1	3,219	-0.03%
2023/07/13	0	0.00	1	35.50	35.25	-1	3,217	-0.03%
2023/07/12	1	35.75	0	0.00	35.50	1	3,208	0.03%
2023/07/11	11	36.56	0	0.00	36.00	11	3,210	0.34%
2023/07/10	3	35.60	10	35.99	36.10	-7	3,179	-0.22%
2023/07/07	22	35.00	21	34.77	35.00	1	3,190	0.03%
2023/07/06	20	37.53	3	37.60	37.20	17	2,976	0.57%
2023/07/05	19	41.58	24	44.04	39.80	-5	2,744	-0.18%
2023/07/04	16	43.64	22	43.08	44.20	-6	2,324	-0.26%
2023/07/03	12	40.60	71	41.21	43.00	-59	2,115	-2.79%
2023/06/30	16	39.80	11	39.68	39.85	5	1,917	0.26%
2023/06/29	19	39.54	21	39.51	40.80	-2	1,702	-0.12%
2023/06/28	5	37.52	5	38.02	37.10	0	1,488	0.00%
2023/06/26	3	36.50	0	0.00	36.30	3	1,371	0.22%
2023/06/21	10	36.00	1	36.25	36.30	9	1,364	0.66%
2023/06/20	2	35.50	3	36.15	36.00	-1	1,391	-0.07%
2023/06/13	1	34.75	0	0.00	34.65	1	1,633	0.06%
2023/06/09	0	0.00	5	36.26	35.30	-5	1,718	-0.29%
2023/06/08	1	36.65	0	0.00	36.95	1	1,753	0.06%
2023/06/07	2	36.70	0	0.00	36.65	2	1,763	0.11%
2023/06/05	0	0.00	2	35.75	35.65	-2	1,787	-0.11%
2023/05/30	2	36.75	0	0.00	36.75	2	1,825	0.11%
2023/05/29	0	0.00	4	36.83	36.70	-4	1,844	-0.22%
2023/05/26	0	0.00	1	36.80	36.70	-1	1,846	-0.05%
2023/05/23	8	37.13	4	37.10	37.10	4	1,879	0.21%
2023/05/22	0	0.00	3	36.75	36.60	-3	1,900	-0.16%
2023/05/18	0	0.00	2	35.93	36.00	-2	1,937	-0.10%
2023/05/17	34	35.98	32	35.67	35.60	2	1,944	0.10%
2023/05/16	28	35.38	6.5	34.98	35.30	21.5	1,957	1.10%
2023/05/15	0	0.00	2	34.60	34.50	-2	1,970	-0.10%
2023/05/11	5	33.83	1	33.85	33.85	4	2,077	0.19%
2023/05/10	0	0.00	10	34.24	34.40	-10	2,108	-0.47%
2023/05/09	11	34.14	10	34.27	34.15	1	2,153	0.05%
2023/05/08	7	34.80	5	34.40	34.65	2	2,182	0.09%
2023/05/05	2	33.85	10	33.70	33.90	-8	2,224	-0.36%
2023/04/28	2	34.00	10	34.00	33.95	-8	2,457	-0.33%
2023/04/27	4	33.86	8	33.82	33.85	-4	2,461	-0.16%
2023/04/25	0	0.00	1.3	32.85	32.25	-1.3	2,496	-0.05%
2023/04/24	0	0.00	9	32.41	32.90	-9	2,499	-0.36%
2023/04/21	4	32.15	2	32.18	31.75	2	2,531	0.08%
2023/04/20	14.4	33.44	2	33.38	32.45	12.4	2,529	0.49%
2023/04/19	2	33.60	5	33.50	33.30	-3	2,530	-0.12%
2023/04/18	0.1	33.75	3	33.65	33.70	-2.9	2,529	-0.12%
2023/04/17	1	34.00	0	0.00	33.95	1	2,534	0.04%
2023/04/14	2.2	33.95	0	0.00	33.95	2.2	2,578	0.09%
2023/04/12	11	34.63	13	35.67	34.05	-2	2,539	-0.08%
2023/04/11	10	37.05	0	0.00	37.25	10	2,448	0.41%
2023/04/10	0	0.00	1	37.50	37.10	-1	2,464	-0.04%
2023/04/07	0.5	37.50	14	37.53	37.60	-13.5	2,470	-0.55%
2023/04/06	4	36.98	7	37.23	37.00	-3	2,516	-0.12%
2023/03/31	2.1	36.94	3	37.08	37.05	-0.9	2,571	-0.04%
2023/03/30	1.2	36.18	2	36.50	36.85	-0.8	2,620	-0.03%
2023/03/29	8	36.81	209	36.39	36.50	-201	2,708	-7.42%	大賣/鉅額交易
2023/03/28	14	37.03	13	37.14	36.90	1	2,744	0.04%
2023/03/27	7	37.57	8	37.28	37.65	-1	2,905	-0.03%
2023/03/24	1	36.65	50	36.31	36.45	-49	2,911	-1.68%
2023/03/23	13	37.48	10	37.48	36.75	3	2,913	0.10%
2023/03/22	11	37.76	11	38.10	38.10	0	2,925	0.00%
2023/03/21	37	38.32	29	38.10	37.90	8	2,993	0.27%
2023/03/20	10.3	37.72	23	37.62	37.85	-12.7	3,014	-0.42%
2023/03/17	13	36.70	28	36.74	36.85	-15	2,974	-0.50%
2023/03/16	2.2	35.68	5	35.93	36.05	-2.8	2,887	-0.10%
2023/03/15	5	35.25	15	35.90	35.55	-10	2,834	-0.35%
2023/03/14	40	35.53	8	35.22	35.05	32	2,801	1.14%
2023/03/13	19	34.96	21	34.60	35.65	-2	2,728	-0.07%
2023/03/10	0	0.00	21	33.42	33.45	-21	2,627	-0.80%
2023/03/09	0	0.00	3	33.15	33.15	-3	2,615	-0.11%
2023/03/08	1	32.85	3	33.22	33.35	-2	2,598	-0.08%
2023/03/07	2	33.18	0	0.00	33.55	2	2,566	0.08%
2023/03/06	5	33.10	1	33.30	33.00	4	2,548	0.16%
2023/03/03	6.1	33.27	1	33.60	33.25	5.1	2,528	0.20%
2023/03/02	4	33.51	2	33.45	33.45	2	2,523	0.08%
2023/03/01	1	33.10	2	33.20	33.15	-1	2,491	-0.04%
2023/02/24	0	0.00	2	33.00	33.05	-2	2,466	-0.08%
2023/02/23	6	33.51	0	0.00	33.05	6	2,460	0.24%
2023/02/22	5	32.86	0.2	32.70	33.10	4.8	2,426	0.20%
2023/02/21	4	32.31	0	0.00	32.35	4	2,408	0.17%
2023/02/20	1	32.35	11	32.61	32.15	-10	2,384	-0.42%
2023/02/17	2	32.85	1	33.30	32.85	1	2,346	0.04%
2023/02/15	3	33.50	0	0.00	33.65	3	2,295	0.13%
2023/02/14	10	33.03	4	33.43	33.50	6	2,280	0.26%
2023/02/13	2	33.73	0	0.00	33.40	2	2,260	0.09%
2023/02/10	17	33.05	27	33.16	33.45	-10	2,251	-0.44%
2023/02/09	9	33.90	0	0.00	34.35	9	2,180	0.41%
2023/02/08	31	33.55	17	33.95	33.70	14	2,186	0.64%
2023/02/07	9	33.24	24	33.30	33.40	-15	2,251	-0.67%
2023/02/06	1	31.95	21	32.21	32.35	-20	2,209	-0.91%
2023/02/03	6	31.93	16	31.66	31.45	-10	2,171	-0.46%
2023/02/02	2.1	31.48	7	31.36	31.40	-4.9	2,119	-0.23%
2023/02/01	1	31.05	23	30.87	30.85	-22	2,061	-1.07%
2023/01/31	14	28.88	12	29.11	29.70	2	1,960	0.10%
2023/01/30	0	0.00	1	28.90	29.00	-1	1,898	-0.05%
2023/01/16	0	0.00	6.2	28.16	28.10	-6.2	1,841	-0.34%
2023/01/13	1	27.80	21	27.96	27.80	-20	1,805	-1.11%
2023/01/12	0	0.00	9	27.53	27.50	-9	1,784	-0.50%
2023/01/11	6	26.93	9	27.16	27.25	-3	1,768	-0.17%
2023/01/10	9	28.12	5	27.99	27.90	4	1,731	0.23%
2023/01/09	0	0.00	2	27.85	27.95	-2	1,721	-0.12%
2023/01/04	10	28.40	13	28.28	27.50	-3	1,723	-0.17%
2023/01/03	0	0.00	3	27.10	27.35	-3	1,697	-0.18%
2022/12/30	12	27.65	0	0.00	27.55	12	1,734	0.69%
2022/12/27	1	27.45	2	27.55	27.50	-1	1,809	-0.06%
2022/12/26	10	28.06	14	28.08	27.90	-4	1,797	-0.22%
2022/12/23	14	28.31	24	28.22	28.55	-10	1,752	-0.57%
2022/12/22	4	28.05	8	27.96	28.05	-4	1,692	-0.24%
2022/12/21	6	28.08	22	27.86	28.05	-16	1,643	-0.97%
2022/12/20	16	26.99	30	27.20	26.60	-14	1,578	-0.89%
2022/12/19	51	28.53	55	28.43	28.00	-4	1,548	-0.26%
2022/12/16	7	27.06	10	27.53	27.20	-3	1,379	-0.22%
2022/12/15	28	27.71	1	27.55	27.60	27	1,371	1.97%
2022/12/14	4	27.08	2	27.60	27.50	2	1,375	0.15%
2022/12/13	15	27.90	46	27.95	27.55	-31	1,377	-2.25%
2022/12/12	2	27.08	5	27.19	27.70	-3	1,293	-0.23%
2022/12/08	2	25.60	1	25.70	25.70	1	1,220	0.08%
2022/12/02	0	0.00	0.1	25.70	25.70	-0.1	1,246	-0.01%
2022/12/01	1	25.80	0	0.00	25.70	1	1,242	0.08%
2022/11/30	2	25.90	0	0.00	25.85	2	1,236	0.16%
2022/11/29	1	25.80	0	0.00	25.95	1	1,234	0.08%
2022/11/24	0	0.00	1	26.35	26.30	-1	1,250	-0.08%
2022/11/23	0	0.00	11	26.26	26.35	-11	1,244	-0.88%
2022/11/22	0	0.00	9	26.01	26.00	-9	1,230	-0.73%
2022/11/21	3	25.90	0	0.00	25.95	3	1,228	0.24%
2022/11/18	0	0.00	1	25.55	25.55	-1	1,225	-0.08%
2022/11/17	1	25.30	0	0.00	25.50	1	1,236	0.08%
2022/11/16	0	0.00	9	25.12	25.10	-9	1,232	-0.73%
2022/11/10	1	25.80	0	0.00	25.70	1	1,201	0.08%
2022/11/08	0	0.00	47	25.89	25.55	-47	1,182	-3.97%
2022/11/07	0	0.00	5	26.05	26.10	-5	1,160	-0.43%
2022/11/04	8	25.14	2	24.55	25.60	6	1,133	0.53%
2022/11/03	0	0.00	15	25.09	24.90	-15	1,098	-1.37%
2022/10/31	1	22.40	0	0.00	22.35	1	978	0.10%
2022/10/27	1	22.60	0	0.00	22.80	1	973	0.10%
2022/10/25	1	22.50	0	0.00	22.50	1	968	0.10%
2022/10/21	1	22.80	0	0.00	22.75	1	961	0.10%
2022/10/17	6	22.49	0	0.00	23.05	6	934	0.64%
2022/10/14	6	22.93	0	0.00	22.80	6	923	0.65%
2022/10/13	1	22.70	0	0.00	22.70	1	917	0.11%
2022/10/11	6	24.30	0	0.00	24.00	6	874	0.69%
2022/10/07	4	25.46	1	25.10	25.10	3	838	0.36%
2022/10/06	4	26.46	5	26.64	26.70	-1	789	-0.13%
2022/10/05	1	26.75	1	26.10	26.60	0	742	0.00%
2022/10/04	0.2	25.08	1	24.95	24.95	-0.8	654	-0.12%
2022/10/03	25.3	24.85	0	0.00	24.65	25.3	642	3.94%
2022/09/30	11	25.10	0	0.00	25.40	11	630	1.74%
2022/09/29	0	0.00	4	24.45	24.75	-4	614	-0.65%
2022/09/28	0	0.00	2	24.20	23.90	-2	607	-0.33%
2022/09/27	5	24.88	0	0.00	24.70	5	591	0.84%
2022/09/26	0	0.00	3	26.13	26.20	-3	548	-0.55%
2022/09/23	2	26.28	9	26.15	26.15	-7	523	-1.34%
2022/09/22	2	26.40	11	26.37	26.40	-9	500	-1.80%
2022/09/21	4.1	26.15	16	26.50	25.95	-11.9	463	-2.57%
2022/09/20	0.5	26.40	26	26.61	26.50	-25.5	420	-6.06%
2022/09/19	3.1	26.19	9	25.85	25.90	-5.9	370	-1.60%
2022/09/16	4	25.71	3	25.80	25.85	1	348	0.29%
2022/09/15	0	0.00	7	25.62	25.35	-7	328	-2.13%
2022/09/14	4	25.50	5	25.55	25.30	-1	308	-0.32%
2022/09/13	3	25.02	4	25.00	25.15	-1	278	-0.36%
2022/09/12	0	0.00	2	24.50	24.40	-2	265	-0.75%
2022/09/08	0	0.00	1	24.20	24.30	-1	263	-0.38%
2022/09/06	0	0.00	0.5	23.66	23.65	-0.5	262	-0.18%
2022/09/05	0	0.00	0.4	24.30	24.45	-0.4	256	-0.17%
2022/09/01	3	24.95	0	0.00	24.75	3	248	1.21%
2022/08/31	0	0.00	9	25.02	24.85	-9	254	-3.54%
2022/08/30	1	24.45	0	0.00	24.45	1	230	0.43%
2022/08/25	10	23.97	6	24.00	24.00	4	215	1.86%
2022/08/24	1	23.80	0	0.00	23.80	1	209	0.48%
2022/08/23	3.1	23.20	2	23.23	23.25	1.1	196	0.54%
2022/08/22	1	23.10	0	0.00	23.10	1	193	0.52%
2022/08/19	3	23.05	0	0.00	23.00	3	187	1.60%
2022/08/16	0	0.00	2	23.40	23.05	-2	183	-1.09%
2022/08/11	1	22.55	0	0.00	22.60	1	181	0.55%
2022/08/10	16	22.39	0	0.00	22.50	16	186	8.57%
2022/08/09	2	22.85	0	0.00	22.85	2	186	1.07%
2022/08/04	53	22.53	0	0.00	22.40	53	193	27.44%
2022/08/03	30	22.63	0	0.00	22.65	30	193	15.52%
2022/08/02	4	22.73	0	0.00	22.75	4	194	2.06%
2022/07/29	10	22.75	0	0.00	22.75	10	206	4.85%
2022/07/28	12	22.77	0	0.00	22.75	12	215	5.58%
2022/07/26	3	22.77	0	0.00	22.90	3	220	1.36%
2022/07/18	4	22.49	0	0.00	22.40	4	362	1.10%
2022/07/14	5	22.15	0	0.00	22.20	5	402	1.24%
2022/07/13	1	22.15	0	0.00	22.30	1	430	0.23%
2022/07/12	21	22.28	0	0.00	22.10	21	521	4.03%
2022/07/11	5	22.68	0	0.00	22.65	5	529	0.94%
2022/07/08	3	22.80	0	0.00	22.75	3	529	0.57%
2022/07/05	1	23.10	1	23.25	23.25	0	521	0.00%
2022/07/04	4	23.10	0.1	23.20	23.10	3.9	518	0.76%
2022/07/01	0	0.00	16.3	23.25	22.95	-16.3	517	-3.14%
2022/06/29	0	0.00	1	23.95	23.85	-1	510	-0.20%
2022/06/28	1	23.85	0	0.00	24.05	1	515	0.19%
2022/06/27	6	24.01	0	0.00	24.00	6	514	1.17%
2022/06/24	0	0.00	0.4	23.35	23.70	-0.4	509	-0.09%
2022/06/21	4	23.45	1	23.10	23.40	3	505	0.60%
2022/06/17	0	0.00	0.6	23.30	23.40	-0.6	502	-0.12%
2022/06/16	2	23.80	15	23.67	23.65	-13	501	-2.59%
2022/06/15	1	23.50	9	23.55	23.70	-8	498	-1.61%
2022/06/10	1.1	23.86	5	24.02	23.95	-4	495	-0.80%
2022/06/09	11	24.30	9	24.01	23.90	2	492	0.41%
2022/06/02	0	0.00	9.2	23.23	23.30	-9.2	476	-1.92%
2022/05/31	0	0.00	14	23.09	23.10	-14	479	-2.92%
2022/05/25	1	23.05	0	0.00	23.05	1	483	0.21%
2022/05/16	6	23.07	0	0.00	23.00	6	475	1.26%
2022/05/12	5	22.51	0	0.00	22.55	5	471	1.06%
2022/05/09	1	22.75	1	22.55	22.60	0	462	0.00%
2022/05/06	9	22.68	3	22.95	22.75	6	458	1.31%
2022/05/05	4	23.09	1	23.15	23.05	3	449	0.67%
2022/05/04	5	23.35	0	0.00	23.30	5	440	1.14%
2022/05/03	3	23.45	0	0.00	23.35	3	438	0.68%
2022/04/29	4	23.83	0	0.00	23.55	4	435	0.92%
2022/04/28	10.1	23.89	0	0.00	23.75	10.1	430	2.33%
2022/04/27	3	23.45	6	23.35	23.75	-3	427	-0.70%
2022/04/26	6	23.90	0	0.00	23.65	6	419	1.43%
2022/04/25	8	24.89	9	25.53	24.00	-1	414	-0.24%
2022/04/22	4	25.54	12	25.64	25.40	-8	361	-2.21%
2022/04/21	3	24.63	3	24.67	24.70	0	303	0.00%
2022/04/20	5	23.74	2	24.63	24.60	3	282	1.06%
2022/04/19	5.1	24.19	7	24.11	24.10	-2	264	-0.74%
2022/04/18	19	25.20	55	25.49	25.75	-36	234	-15.37%
2022/04/15	7	23.36	4	23.45	23.50	3	140	2.13%
2022/04/14	10	22.96	0	0.00	23.00	10	132	7.57%
2022/04/13	5	22.90	1	22.95	23.00	4	132	3.02%
2022/04/12	1	22.80	0	0.00	22.85	1	133	0.75%
2022/04/11	3	22.85	0	0.00	22.85	3	134	2.23%
2022/04/08	2	22.90	0	0.00	22.90	2	131	1.52%
2022/04/07	1	22.85	0	0.00	22.90	1	132	0.76%
2022/04/06	14	22.94	0	0.00	22.95	14	132	10.54%
2022/04/01	6	22.93	2	22.90	22.90	4	132	3.02%
2022/03/31	5	22.95	0	0.00	22.90	5	133	3.75%
2022/03/29	0	0.00	2	22.55	22.60	-2	128	-1.56%
2022/03/23	1	22.70	0	0.00	22.65	1	127	0.79%
2022/03/22	1	22.55	0	0.00	22.60	1	131	0.76%
2022/03/17	0	0.00	4	22.34	22.45	-4	137	-2.92%
2022/03/08	0.1	22.55	0	0.00	22.40	0.1	136	0.04%
2022/03/07	1	22.60	0	0.00	22.55	1	132	0.75%
2022/02/24	3	22.85	0	0.00	22.90	3	128	2.34%
2022/02/23	0	23.10	0	0.00	23.00	0	126	0.03%
2022/02/21	1	23.10	0	0.00	23.05	1	127	0.79%
2022/02/18	4	23.15	0	0.00	23.20	4	127	3.13%
2022/02/14	2.6	23.16	0	0.00	23.10	2.6	134	1.91%
2022/02/11	0	0.00	2	23.15	23.15	-2	137	-1.46%
2022/02/10	0	0.00	0.7	23.20	23.15	-0.7	137	-0.52%
2022/02/09	0	23.15	10.7	23.02	23.15	-10.7	140	-7.61%
2022/02/08	2	23.13	2	23.13	23.10	0	140	0.00%
2022/01/26	0.3	23.00	0	0.00	22.95	0.3	143	0.21%
2022/01/25	0	0.00	1	22.95	22.90	-1	148	-0.70%
2022/01/19	0.1	23.60	0	0.00	23.35	0.1	156	0.03%
2022/01/18	0.2	23.75	0	23.80	23.35	0.2	153	0.14%
2022/01/14	0	0.00	1	22.85	22.80	-1	146	-0.68%
2022/01/07	1	23.10	1	22.95	22.95	0	146	0.00%
2022/01/03	1	23.25	0	0.00	23.30	1	144	0.69%
2021/12/30	1	23.40	0	0.00	23.35	1	145	0.69%
2021/12/28	1	23.25	0	0.00	23.25	1	147	0.68%
2021/12/24	5	23.35	0	0.00	23.35	5	150	3.31%
2021/12/16	0	0.00	4	23.66	23.50	-4	179	-2.22%
2021/12/09	0	0.00	3	23.05	23.00	-3	177	-1.69%
2021/12/06	1	23.05	0	0.00	23.05	1	178	0.56%
2021/11/26	1	23.05	0	0.00	23.00	1	179	0.56%
2021/11/25	1	23.40	0	0.00	23.15	1	178	0.56%
2021/11/17	0	0.00	4	23.30	23.20	-4	178	-2.24%
2021/11/16	1	23.35	0	0.00	23.40	1	176	0.57%
2021/11/12	0	0.00	1	23.35	23.45	-1	176	-0.57%
2021/11/10	2.1	23.36	0	0.00	23.35	2.1	177	1.19%
2021/11/08	2	23.85	0	0.00	23.80	2	175	1.14%
2021/11/03	0	0.00	2	23.90	23.95	-2	171	-1.16%
2021/11/02	0	0.00	2	24.05	23.85	-2	170	-1.18%
2021/11/01	0.2	23.90	5	23.97	23.95	-4.8	164	-2.92%
2021/10/28	0	0.00	1	23.20	23.20	-1	154	-0.65%
2021/10/22	0	0.00	7	23.04	23.00	-7	152	-4.60%
2021/10/20	2	23.15	2	23.10	23.15	0	152	0.00%
2021/10/19	0	0.00	5	23.05	23.00	-5	153	-3.26%
2021/10/18	0	0.00	6	22.95	23.00	-6	152	-3.94%
2021/10/15	1	22.85	0	0.00	22.85	1	153	0.65%
2021/10/12	1	23.05	1.8	23.13	23.20	-0.8	157	-0.51%
2021/10/07	0	0.00	1	23.50	23.55	-1	158	-0.63%
2021/10/06	0	0.00	0.5	22.80	22.95	-0.5	161	-0.32%
2021/10/01	0	0.00	1	23.90	23.40	-1	169	-0.59%
2021/09/30	1	23.70	2	23.80	23.90	-1	167	-0.60%
2021/09/29	0	0.00	3	23.90	23.70	-3	168	-1.78%
2021/09/28	1	24.20	2	24.00	24.05	-1	167	-0.60%
2021/09/27	1	23.75	7	23.76	24.15	-6	164	-3.65%
2021/09/23	0	0.00	2	22.95	22.80	-2	152	-1.31%
2021/09/22	0	0.00	7	22.69	22.70	-7	148	-4.73%
2021/09/13	0	0.00	7	22.24	22.10	-7	142	-4.91%
2021/09/10	2.3	22.17	10	22.30	22.15	-7.7	143	-5.38%
2021/09/09	0	0.00	7	22.40	22.30	-7	143	-4.88%
2021/09/07	0	0.00	10	22.55	22.60	-10	145	-6.89%
2021/09/06	0	0.00	19.2	22.61	22.55	-19.2	145	-13.16%
2021/09/03	0	0.00	4.5	22.51	22.55	-4.5	150	-2.98%
2021/09/02	0	0.00	0.1	22.70	22.50	-0.1	155	-0.04%
2021/09/01	0	0.00	5	22.65	22.60	-5	159	-3.13%
2021/08/31	0	0.00	5	22.55	22.70	-5	159	-3.13%
2021/08/30	2	22.60	2	22.60	22.55	0	161	0.00%
2021/08/27	0	0.00	11	22.85	22.85	-11	161	-6.83%
2021/08/24	1	23.00	5	22.65	22.95	-4	165	-2.42%
2021/08/20	0	0.00	1	22.05	22.05	-1	170	-0.59%
2021/08/18	3	22.07	1	22.30	22.25	2	176	1.13%
2021/08/17	1	22.70	0	0.00	22.55	1	176	0.57%
2021/08/16	2	22.60	0	0.00	22.85	2	181	1.10%
2021/08/13	0	0.00	4	23.05	23.10	-4	179	-2.23%
2021/08/12	1	23.45	0	0.00	23.45	1	180	0.55%
2021/08/11	3	23.60	0	0.00	23.40	3	182	1.64%
2021/08/09	2	23.80	0	0.00	23.70	2	191	1.05%
2021/08/04	0	0.00	2	24.10	24.00	-2	208	-0.96%
2021/08/02	6	23.75	0	0.00	24.00	6	215	2.78%
2021/07/30	0	0.00	1	23.65	23.70	-1	217	-0.46%
2021/07/15	0	0.00	4	23.90	23.90	-4	252	-1.59%
2021/07/13	0	0.00	2	24.23	23.95	-2	262	-0.76%
2021/07/06	1	26.15	2	26.15	26.05	-1	275	-0.36%
2021/07/02	0	0.00	2	25.85	25.85	-2	284	-0.70%
2021/07/01	0	0.00	14	25.75	25.70	-14	283	-4.94%
2021/06/30	0	0.00	2	25.75	25.80	-2	287	-0.70%
2021/06/29	0	0.00	2	25.80	25.60	-2	289	-0.69%
2021/06/28	0	0.00	9	25.77	25.80	-9	292	-3.08%
2021/06/24	8	25.65	0	0.00	25.60	8	293	2.73%
2021/06/21	0	0.00	6	25.40	25.25	-6	297	-2.02%
2021/06/17	4	25.59	0	0.00	25.65	4	301	1.33%
2021/06/11	0	0.00	2	25.65	25.70	-2	314	-0.64%
2021/06/09	2	25.38	0	0.00	25.20	2	319	0.63%
2021/06/08	2	24.98	0	0.00	25.10	2	319	0.63%
2021/06/07	2	25.10	0	0.00	25.00	2	325	0.61%
2021/05/24	1	24.40	2	24.38	24.00	-1	347	-0.29%
2021/05/17	2	23.55	0	0.00	23.10	2	350	0.57%
2021/05/12	0	0.00	1	24.35	24.35	-1	343	-0.29%
2021/05/11	21	25.31	6	25.00	25.00	15	338	4.43%
2021/05/10	1	25.70	2	25.65	25.65	-1	334	-0.30%
2021/05/07	0	0.00	10	25.35	25.65	-10	337	-2.97%
2021/05/05	0	0.00	6	25.65	25.65	-6	333	-1.80%
2021/05/04	1	25.65	0	0.00	25.70	1	331	0.30%
2021/05/03	0	0.00	3	26.40	26.20	-3	330	-0.91%
2021/04/28	10	26.85	12	26.75	26.75	-2	331	-0.60%
2021/04/27	2	26.88	0	0.00	26.70	2	335	0.60%
2021/04/26	0	0.00	4	26.40	26.45	-4	330	-1.21%
2021/04/23	0.8	26.75	0	0.00	26.20	0.8	329	0.25%
2021/04/21	0	0.00	5	26.41	26.50	-5	331	-1.51%
2021/04/19	0.2	26.50	9	26.31	26.50	-8.8	330	-2.67%
2021/04/16	1	26.35	0	0.00	26.30	1	327	0.30%
2021/04/15	0	0.00	1	25.95	25.85	-1	342	-0.29%
2021/04/14	0	0.00	5	26.30	25.90	-5	343	-1.46%
2021/04/13	1	26.60	0	0.00	26.35	1	342	0.29%
2021/04/12	0	0.00	2.3	26.72	26.55	-2.3	340	-0.68%
2021/04/09	1.7	27.06	0	0.00	26.90	1.7	335	0.50%
2021/04/08	0	0.00	10	26.75	26.70	-10	330	-3.03%
2021/04/07	1	26.65	0	0.00	26.70	1	334	0.30%
2021/03/31	0	0.00	6	26.60	26.55	-6	365	-1.64%
2021/03/30	1	26.75	0	0.00	26.70	1	364	0.27%
2021/03/25	0	0.00	31	26.77	26.70	-31	370	-8.36%
2021/03/15	1	27.30	4	26.55	27.05	-3	406	-0.74%
2021/03/11	0	0.00	2	26.60	26.50	-2	403	-0.50%
2021/03/10	5	26.76	0	0.00	26.70	5	401	1.25%
2021/03/09	7	26.94	0	0.00	26.95	7	406	1.72%
2021/03/08	5	27.10	3	27.18	27.00	2	406	0.49%
2021/03/02	20	25.98	0.2	25.75	25.85	19.9	413	4.80%
2021/02/26	2	25.90	10	25.85	25.85	-8	420	-1.90%
2021/02/25	5	25.96	0	0.00	26.10	5	424	1.18%
2021/02/24	2	26.00	0	0.00	25.85	2	432	0.46%
2021/02/23	2	26.18	5	26.07	26.05	-3	435	-0.69%
2021/02/22	2	26.35	0	0.00	26.45	2	460	0.43%
2021/02/19	1	26.35	0	0.00	26.25	1	467	0.21%
2021/02/05	0	0.00	3	25.73	25.70	-3	511	-0.59%
2021/01/26	0	0.00	6	25.75	25.70	-6	767	-0.78%
2021/01/25	2	25.95	0	0.00	26.05	2	788	0.25%
2021/01/22	0	0.00	2	25.45	25.25	-2	800	-0.25%
2021/01/20	0	0.00	2	25.70	25.60	-2	831	-0.24%
2021/01/19	0	0.00	1	26.10	26.00	-1	849	-0.12%
2021/01/18	0	0.00	7	26.00	26.05	-7	855	-0.82%
2021/01/15	0	0.00	3	26.35	26.25	-3	878	-0.34%
2021/01/13	0	0.00	2	26.60	26.50	-2	948	-0.21%
2021/01/12	0	0.00	5	26.50	26.50	-5	946	-0.53%
2021/01/08	0	0.00	6	26.57	26.90	-6	941	-0.64%
2021/01/06	0	0.00	8.9	26.65	26.65	-8.9	923	-0.97%
2021/01/05	0	0.00	2	26.80	26.85	-2	917	-0.22%
2021/01/04	0	0.00	10	26.85	26.95	-10	921	-1.09%
2020/12/31	1	26.90	0	0.00	26.95	1	925	0.11%
2020/12/29	5	26.90	9	26.94	26.95	-4	928	-0.43%
2020/12/28	0	0.00	10	26.66	26.55	-10	919	-1.09%
2020/12/25	0	0.00	10	27.06	27.05	-10	902	-1.11%
2020/12/24	0	0.00	1	27.05	27.10	-1	908	-0.11%
2020/12/23	4	27.08	0	0.00	27.15	4	911	0.44%
2020/12/22	0	0.00	12	27.13	27.10	-12	926	-1.29%
2020/12/21	0	0.00	6	27.04	27.15	-6	940	-0.64%
2020/12/17	1	27.20	0	0.00	27.15	1	965	0.10%
2020/12/16	0	0.00	2	26.90	27.15	-2	988	-0.20%
2020/12/11	5	27.10	1	27.00	27.15	4	1,115	0.36%
2020/12/10	3	27.95	0	0.00	27.85	3	1,165	0.26%
2020/12/09	0	0.00	2	28.60	28.40	-2	1,185	-0.17%
2020/12/08	0	0.00	4	28.60	28.60	-4	1,220	-0.33%
2020/12/07	1	28.20	10	28.20	28.25	-9	1,231	-0.73%
2020/12/04	1	28.45	1	28.30	28.30	0	1,248	0.00%
2020/12/03	3	28.25	0	0.00	28.25	3	1,261	0.24%
2020/12/02	2	28.33	0	0.00	28.20	2	1,284	0.16%
2020/12/01	0	0.00	10	28.53	28.25	-10	1,307	-0.77%
2020/11/30	1	28.55	8	28.48	28.50	-7	1,296	-0.54%
2020/11/27	1	28.65	5	28.50	28.35	-4	1,296	-0.31%
2020/11/26	1	28.10	0	0.00	28.25	1	1,293	0.08%
2020/11/25	2	28.70	2	28.70	28.40	0	1,284	0.00%
2020/11/23	0	0.00	2	28.80	28.60	-2	1,277	-0.16%
2020/11/18	4	29.04	0	0.00	29.00	4	1,239	0.32%
2020/11/17	2.1	29.00	10	29.03	29.00	-7.9	1,230	-0.64%
2020/11/16	1	29.05	0	0.00	29.10	1	1,227	0.08%
2020/11/13	0	0.00	5	29.98	29.75	-5	1,201	-0.42%
2020/11/12	0	0.00	5	29.65	29.95	-5	1,194	-0.42%
2020/11/11	0	0.00	3	29.97	30.10	-3	1,185	-0.25%
2020/11/10	39	29.75	7	30.07	29.40	32	1,156	2.77%
2020/11/06	5	31.20	0	0.00	31.50	5	1,043	0.48%
2020/11/05	0	0.00	5	31.35	30.80	-5	988	-0.51%
2020/11/02	5	31.05	12	30.98	30.90	-7	960	-0.73%
2020/10/29	7	30.27	31	30.25	31.00	-24	932	-2.57%
2020/10/27	22.1	30.57	8	30.03	30.75	14.1	903	1.56%
2020/10/26	0	0.00	15	30.34	30.15	-15	884	-1.70%
2020/10/23	7	30.10	7	30.44	30.50	0	878	0.00%
2020/10/22	9.1	30.37	20	31.02	30.85	-10.9	856	-1.27%
2020/10/21	0	0.00	2	29.80	29.85	-2	805	-0.25%
2020/10/20	0	0.00	5	28.62	28.80	-5	802	-0.62%
2020/10/15	5	29.40	0	0.00	28.70	5	816	0.61%
2020/10/13	0.1	29.00	0	0.00	29.00	0.1	819	0.01%
2020/10/12	0	0.00	5	28.62	28.70	-5	823	-0.61%
2020/10/07	5	30.00	0	0.00	29.95	5	815	0.61%
2020/10/06	0	0.00	1	29.75	29.85	-1	810	-0.12%
2020/09/30	1	29.05	4.6	29.13	29.05	-3.6	833	-0.43%
2020/09/29	3	28.40	2	28.25	29.00	1	841	0.12%
2020/09/28	3	28.10	3	28.07	28.05	0	846	0.00%
2020/09/25	2	27.30	0	0.00	27.95	2	846	0.24%
2020/09/24	3	29.05	10	29.24	29.00	-7	835	-0.84%
2020/09/23	0	0.00	2	30.00	30.10	-2	829	-0.24%
2020/09/22	1	29.90	0	0.00	29.65	1	819	0.12%
2020/09/21	0	0.00	12	30.88	30.35	-12	803	-1.49%
2020/09/18	9	30.98	1	31.15	30.80	8	786	1.02%
2020/09/17	2	31.60	7	31.99	31.45	-5	738	-0.68%
2020/09/16	26	31.22	8	30.84	31.50	18	697	2.58%
2020/09/15	10	31.19	14.6	31.47	31.50	-4.6	676	-0.69%
2020/09/14	0	0.00	6	30.13	30.30	-6	619	-0.97%
2020/09/11	2	29.75	4	29.75	29.30	-2	611	-0.33%
2020/09/10	0	0.00	2	29.35	29.05	-2	584	-0.34%
2020/09/09	5	29.25	6	29.25	29.10	-1	573	-0.17%
2020/09/08	0	0.00	2	29.25	28.40	-2	565	-0.35%
2020/09/07	0	0.00	1	29.35	28.90	-1	553	-0.18%
2020/09/04	35.1	28.24	41	28.14	28.40	-5.9	537	-1.10%
2020/09/03	1	27.40	6	27.50	27.45	-5	512	-0.97%
2020/08/31	5	27.00	0	0.00	27.20	5	519	0.96%
2020/08/28	6	27.24	7	27.30	27.20	-1	519	-0.19%
2020/08/27	0	0.00	7	27.06	27.15	-7	519	-1.35%
2020/08/25	32	26.76	0	0.00	26.45	32	516	6.19%
2020/08/24	0	0.00	4	26.75	26.65	-4	516	-0.78%
2020/08/21	0	0.00	2	26.10	26.15	-2	518	-0.39%
2020/08/20	1	25.85	0	0.00	26.05	1	524	0.19%
2020/08/19	6	26.85	0	0.00	26.90	6	531	1.13%
2020/08/13	0	0.00	0.3	26.95	26.95	-0.3	585	-0.05%
2020/08/12	0	0.00	1	27.00	27.00	-1	589	-0.17%
2020/08/06	2	28.25	0	0.00	27.85	2	631	0.32%
2020/08/05	0	0.00	4	27.68	28.10	-4	627	-0.64%
2020/08/04	0	0.00	2	27.45	27.45	-2	625	-0.32%
2020/08/03	3	27.25	10	27.15	27.15	-7	630	-1.11%
2020/07/31	0	0.00	10	27.30	27.25	-10	632	-1.58%
2020/07/30	1	27.15	0	0.00	27.10	1	657	0.15%
2020/07/29	0	0.00	5	27.31	27.25	-5	661	-0.76%
2020/07/28	0	0.00	3	27.47	27.10	-3	668	-0.45%
2020/07/24	6	26.80	0	0.00	27.30	6	663	0.90%
2020/07/22	1	28.10	0	0.00	28.10	1	663	0.15%
2020/07/16	3	28.50	0	0.00	28.70	3	673	0.45%
2020/07/14	0	0.00	3	28.45	28.50	-3	678	-0.44%
2020/07/13	3	28.95	0	0.00	29.00	3	680	0.44%
2020/07/09	5	29.56	14	29.46	29.60	-9	684	-1.31%
2020/07/08	0.2	29.00	5	28.97	28.95	-4.8	669	-0.72%
2020/07/07	5	28.80	0	0.00	28.50	5	674	0.74%
2020/07/06	0	0.00	7	29.40	29.25	-7	684	-1.02%
2020/07/03	0.3	29.20	2	29.30	29.20	-1.7	683	-0.25%
2020/07/02	0	0.00	4	29.84	29.60	-4	684	-0.58%
2020/07/01	3	29.30	7	29.27	29.20	-4	677	-0.59%
2020/06/30	0	0.00	4	29.04	29.05	-4	676	-0.59%
2020/06/29	15	28.83	0	0.00	28.90	15	676	2.22%
2020/06/24	0	0.00	4	29.45	29.30	-4	671	-0.60%
2020/06/22	0	0.00	6	30.02	30.20	-6	672	-0.89%
2020/06/19	12	31.56	18	31.74	31.75	-6	662	-0.91%
2020/06/18	7	31.67	6	31.61	31.70	1	650	0.15%
2020/06/17	1	30.55	0	0.00	30.90	1	630	0.16%
2020/06/16	1	30.40	0	0.00	30.60	1	628	0.16%
2020/06/15	2	29.70	0	0.00	30.65	2	644	0.31%
2020/06/11	8	29.81	5	29.40	29.50	3	645	0.46%
2020/06/09	1	30.55	0	0.00	30.70	1	677	0.15%
2020/06/08	2	31.05	2	31.00	30.90	0	715	0.00%
2020/06/03	0	0.00	2	30.75	30.85	-2	852	-0.23%
2020/05/28	1	30.35	0	0.00	30.15	1	1,040	0.10%
2020/05/26	5	30.95	8	31.31	30.95	-3	1,063	-0.28%
2020/05/25	5	30.52	7	30.74	31.70	-2	1,050	-0.19%
2020/05/21	0	0.00	10	30.25	30.20	-10	1,024	-0.98%
2020/05/19	0	0.00	3	30.25	30.40	-3	1,040	-0.29%
2020/05/18	1	30.45	0	0.00	30.05	1	1,048	0.10%
2020/05/14	0	0.00	8	31.12	29.70	-8	1,035	-0.77%
2020/05/13	5	29.48	0	0.00	29.85	5	1,005	0.50%
2020/05/12	3	29.35	0	0.00	28.95	3	1,005	0.30%
2020/05/06	13	29.82	3	29.93	29.45	10	1,038	0.96%
2020/05/05	3	28.85	3	29.05	28.75	0	1,012	0.00%
2020/05/04	3	28.60	0	0.00	28.55	3	1,005	0.30%
2020/04/30	0.2	28.20	0	0.00	28.25	0.2	998	0.02%
2020/04/22	0	0.00	5	26.90	26.90	-5	973	-0.51%
2020/04/21	0	0.00	16	27.14	27.00	-16	972	-1.65%
2020/04/20	1	27.85	0	0.00	27.95	1	965	0.10%
2020/04/16	0	0.00	3	27.85	27.65	-3	957	-0.31%
2020/04/10	2	27.53	5	27.54	27.70	-3	939	-0.32%
2020/04/09	12	28.16	2	28.10	28.70	10	925	1.08%
2020/04/07	5	26.40	8	26.35	25.90	-3	898	-0.33%
2020/04/01	4	25.98	0	0.00	25.95	4	895	0.45%
2020/03/31	14	26.12	1	26.65	26.00	13	902	1.44%
2020/03/30	2	26.00	0	0.00	26.15	2	911	0.22%
2020/03/27	10	26.03	10	26.00	25.50	0	910	0.00%
2020/03/26	1	25.20	0	0.00	25.90	1	904	0.11%
2020/03/25	1	25.80	0	0.00	25.45	1	899	0.11%
2020/03/24	12	25.59	0	0.00	25.20	12	894	1.34%
2020/03/20	12	24.46	0	0.00	24.75	12	884	1.36%
2020/03/19	7	23.12	8	23.10	22.50	-1	872	-0.11%
2020/03/17	7	25.52	0	0.00	25.60	7	848	0.82%
2020/03/16	7	26.69	0	0.00	26.45	7	841	0.83%
2020/03/13	2	26.20	0	0.00	27.00	2	830	0.24%
2020/03/12	2	29.30	8	29.30	29.10	-6	805	-0.74%
2020/03/11	3	32.50	0	0.00	32.30	3	766	0.39%
2020/03/10	1	33.00	0	0.00	33.25	1	744	0.13%
2020/03/09	0	0.00	1	36.30	35.35	-1	690	-0.14%
2020/03/05	4	36.55	6	36.75	35.50	-2	603	-0.33%
2020/03/04	0	0.00	2	35.70	36.15	-2	547	-0.37%
2020/03/03	3	36.30	3	35.80	36.05	0	523	0.00%
2020/02/27	0	0.00	15	35.25	34.60	-15	456	-3.29%
2020/02/21	15	34.95	0	0.00	34.65	15	458	3.27%
2020/02/20	6	34.82	3	34.80	34.90	3	448	0.67%
2020/02/19	0	0.00	2	34.25	34.25	-2	436	-0.46%
2020/02/17	0	0.00	1	33.70	33.70	-1	428	-0.23%
2020/02/11	5	34.00	3	33.50	33.25	2	433	0.46%
2020/02/10	0	0.00	1	31.85	31.70	-1	416	-0.24%
2020/02/07	0	0.00	1	33.00	32.60	-1	435	-0.23%
2020/02/04	2	30.78	0	0.00	30.70	2	516	0.39%
2020/01/31	1	30.10	2	30.28	30.60	-1	590	-0.17%
2020/01/30	1	30.85	2	32.00	30.25	-1	675	-0.15%
2020/01/17	0	0.00	0.4	32.20	32.25	-0.4	825	-0.05%
2020/01/02	0	0.00	11	33.36	33.35	-11	966	-1.14%
2019/12/30	0	0.00	1	33.40	33.50	-1	1,076	-0.09%
2019/12/27	12	34.25	4	34.30	34.05	8	1,132	0.71%
2019/12/26	6	34.80	0	0.00	34.35	6	1,323	0.45%
2019/12/25	5	34.35	6	33.87	34.20	-1	1,362	-0.07%
2019/12/23	12	33.10	0	0.00	33.10	12	1,388	0.86%
2019/12/18	0	0.00	1	33.00	33.20	-1	1,518	-0.07%
2019/12/17	2	33.10	0	0.00	33.20	2	1,528	0.13%
2019/12/13	2	33.40	3	33.00	33.00	-1	1,566	-0.06%
2019/12/09	0	0.00	2	34.10	34.00	-2	1,579	-0.13%
2019/12/05	0	0.00	17	33.92	33.90	-17	1,608	-1.06%
2019/12/02	1	33.30	1	32.75	32.60	0	1,667	0.00%
2019/11/29	2	33.30	0	0.00	33.30	2	1,696	0.12%
2019/11/28	19	33.69	0	0.00	33.95	19	1,770	1.07%
2019/11/27	4	34.85	27	34.58	34.20	-23	1,899	-1.21%
2019/11/25	5	35.68	2	35.05	35.05	3	1,899	0.16%
2019/11/22	2	35.85	6	36.12	36.05	-4	1,890	-0.21%
2019/11/21	4	35.75	4	35.73	35.55	0	1,879	0.00%
2019/11/20	7	35.56	4	35.88	35.50	3	1,867	0.16%
2019/11/18	3	35.25	0	0.00	34.95	3	1,836	0.16%
2019/11/15	2	35.00	1	35.15	35.15	1	1,832	0.05%
2019/11/14	2	34.85	0	0.00	34.85	2	1,828	0.11%
2019/11/13	5	36.00	0	0.00	35.90	5	1,821	0.27%
2019/11/11	0	0.00	4	35.90	35.45	-4	1,809	-0.22%
2019/11/08	4	35.48	4	35.28	35.40	0	1,798	0.00%
2019/11/07	6	35.58	6	35.95	35.50	0	1,790	0.00%
2019/11/06	7	35.84	1	36.55	35.65	6	1,777	0.34%
2019/11/05	3	35.80	42	35.61	36.10	-39	1,754	-2.22%
2019/11/04	1	38.35	4	38.49	38.40	-3	1,694	-0.18%
2019/11/01	0	0.00	2	39.15	39.05	-2	1,674	-0.12%
2019/10/31	3	40.12	0	0.00	39.60	3	1,665	0.18%
2019/10/30	1	39.90	11	39.73	39.50	-10	1,633	-0.61%
2019/10/29	4	38.45	1	39.85	38.50	3	1,584	0.19%
2019/10/28	5	39.48	10	40.11	41.30	-5	1,499	-0.33%
2019/10/25	6	37.50	1	37.75	37.75	5	1,371	0.36%
2019/10/21	1	37.40	0	0.00	37.35	1	1,353	0.07%
2019/10/17	0	0.00	2	37.20	37.10	-2	1,353	-0.15%
2019/10/16	3	37.50	1	36.65	37.65	2	1,347	0.15%
2019/10/15	1	37.30	8	36.96	36.75	-7	1,339	-0.52%
2019/10/14	6	38.60	0	0.00	38.20	6	1,309	0.46%
2019/10/09	2	38.15	0	0.00	38.65	2	1,285	0.16%
2019/10/08	6	38.09	0	0.00	38.40	6	1,263	0.47%
2019/10/07	0	0.00	4	38.20	37.60	-4	1,243	-0.32%
2019/10/03	10	38.26	9	37.99	38.20	1	1,140	0.09%
2019/10/02	10	37.67	41	38.01	38.45	-31	1,082	-2.86%
2019/10/01	0	0.00	7	35.46	35.90	-7	887	-0.79%
2019/09/27	0	0.00	1	33.35	33.55	-1	841	-0.12%
2019/09/26	2	34.68	1	35.25	34.25	1	826	0.12%
2019/09/25	11	36.33	17	36.15	34.95	-6	803	-0.75%
2019/09/24	0	0.00	1	33.95	34.00	-1	690	-0.14%
2019/09/20	0	0.00	1	34.00	33.50	-1	675	-0.15%
2019/09/19	0	0.00	3	33.87	34.00	-3	669	-0.45%
2019/09/18	0	0.00	1	33.90	33.90	-1	656	-0.15%
2019/09/17	1	33.05	0	0.00	32.85	1	636	0.16%
2019/09/11	0	0.00	1	33.10	33.15	-1	649	-0.15%
2019/09/10	0	0.00	1	33.05	33.00	-1	636	-0.16%
2019/09/06	2	32.75	1	33.00	33.00	1	601	0.17%
2019/09/05	43	32.88	1	32.60	32.60	42	595	7.04%
2019/09/04	0	0.00	9	34.16	33.30	-9	573	-1.57%
2019/09/03	0	0.00	165	33.46	33.30	-165	539	-30.57%	大賣/鉅額交易
2019/09/02	1	33.70	8	33.40	33.70	-7	504	-1.39%
2019/08/30	171	32.65	10	33.16	33.20	161	425	37.86%	大買/鉅額交易
2019/08/29	0	0.00	1	30.60	30.20	-1	284	-0.35%
2019/08/28	0	0.00	3	29.65	29.80	-3	271	-1.11%
2019/08/12	3	28.00	0	0.00	28.30	3	257	1.17%
2019/08/01	0	0.00	2	30.00	29.85	-2	249	-0.80%
2019/07/30	0	0.00	2	29.80	30.00	-2	249	-0.80%
2019/07/29	0	0.00	6	30.55	30.60	-6	243	-2.47%
2019/07/19	0	0.00	47	29.64	29.60	-47	203	-23.15%
2019/07/17	1	29.50	0	0.00	29.35	1	191	0.52%
2019/07/16	0	0.00	6.2	29.37	29.30	-6.2	185	-3.33%
2019/07/15	10	28.75	0	0.00	28.90	10	176	5.65%
2019/07/11	0	0.00	3	28.60	28.55	-3	174	-1.72%
2019/07/10	0	0.00	4	28.90	28.75	-4	169	-2.36%
2019/07/09	0	0.00	14	27.92	28.05	-14	163	-8.55%
2019/07/08	5	27.60	0	0.00	27.50	5	167	2.99%
2019/07/02	0	0.00	2	27.30	27.45	-2	178	-1.12%
2019/07/01	0	0.00	2	27.00	27.05	-2	177	-1.13%
2019/06/27	15	26.95	2	26.95	26.90	13	179	7.26%
2019/06/26	2	28.75	0	0.00	28.90	2	196	1.02%
2019/06/25	0	0.00	8	28.53	28.60	-8	189	-4.23%
2019/06/24	8	28.30	4	28.25	28.35	4	186	2.14%
2019/06/21	7	28.15	0	0.00	28.05	7	180	3.88%
2019/06/20	4	28.50	0	0.00	28.40	4	167	2.38%
2019/06/19	2	29.25	0	0.00	29.00	2	156	1.28%
2019/06/17	1	29.80	0	0.00	29.80	1	150	0.66%
2019/06/14	0	0.00	6	29.93	29.90	-6	149	-4.03%
2019/06/13	8	29.38	10	28.75	29.65	-2	145	-1.37%
2019/06/12	0	0.00	2	28.35	28.70	-2	141	-1.41%
2019/06/06	0	0.00	1	28.00	28.15	-1	159	-0.63%
2019/06/05	3	28.08	0	0.00	28.10	3	158	1.90%
2019/05/31	0	0.00	1	28.10	28.15	-1	155	-0.64%
2019/05/22	3	28.50	0	0.00	28.50	3	154	1.94%
2019/05/13	2	27.75	0	0.00	27.70	2	164	1.22%
2019/05/06	5	29.50	0	0.00	29.45	5	155	3.21%
2019/04/23	8	29.40	0	0.00	29.40	8	153	5.22%
2019/04/19	1	29.50	0	0.00	29.60	1	159	0.63%
2019/04/18	0	0.00	2	29.95	29.45	-2	158	-1.26%
2019/04/16	1	30.20	3	30.35	30.15	-2	155	-1.28%
2019/04/15	0	0.00	2	30.45	30.35	-2	154	-1.30%
2019/04/12	2	29.90	28	30.13	30.25	-26	149	-17.37%
2019/04/09	1	29.70	0	0.00	29.70	1	138	0.72%
2019/04/08	0	0.00	11	29.59	30.00	-11	135	-8.09%
2019/04/03	0	0.00	2.1	28.80	29.00	-2.1	124	-1.69%
2019/03/29	0	0.00	1	28.40	28.60	-1	118	-0.85%
2019/03/26	0	0.00	1	27.70	27.60	-1	92	-1.08%
2019/03/20	0	0.00	2	28.15	28.20	-2	88	-2.27%
2019/03/19	0	0.00	2	28.05	28.00	-2	86	-2.30%
2019/03/15	0	0.00	3	28.00	27.80	-3	84	-3.54%
2019/03/14	0	0.00	2	28.00	28.00	-2	81	-2.46%
2019/03/13	1	27.80	2	27.70	27.65	-1	73	-1.35%
2019/03/12	0	0.00	1	26.20	26.55	-1	61	-1.63%
2019/03/11	0	0.00	0	26.10	26.00	0	61	-0.07%
2019/03/04	4	26.50	0	0.00	26.35	4	63	6.26%
2019/02/25	2	26.30	0	0.00	26.45	2	62	3.19%
2019/02/20	0	0.00	0.2	25.90	26.00	-0.2	59	-0.29%
2019/01/21	0	0.00	1	26.70	26.65	-1	69	-1.45%
2019/01/18	0	0.00	3	26.60	26.65	-3	70	-4.26%
2019/01/16	1	26.20	0	0.00	26.45	1	79	1.26%
2019/01/14	0	0.00	1	26.00	25.90	-1	76	-1.30%
2019/01/11	0	0.00	7	26.10	25.85	-7	77	-9.02%
2019/01/09	0	0.00	1	25.30	25.25	-1	71	-1.40%
2019/01/08	0	0.00	2	25.10	25.10	-2	71	-2.79%
2018/12/06	0	0.00	24	25.20	25.30	-24	104	-23.07%
2018/12/05	0.8	26.95	0	0.00	25.75	0.8	105	0.76%
2018/12/04	0	0.00	2	25.95	25.90	-2	106	-1.88%
2018/12/03	23	25.85	4	25.93	25.90	19	106	17.80%
2018/11/30	0	0.00	2	25.58	25.45	-2	105	-1.89%
2018/11/29	1	25.45	1	25.40	25.50	0	105	0.00%
2018/11/22	0	0.00	1	25.50	25.55	-1	106	-0.94%
2018/11/20	0	0.00	1	25.80	25.75	-1	107	-0.94%
2018/11/19	0	0.00	1	25.55	25.60	-1	107	-0.93%
2018/11/14	265	27.64	2	27.20	26.20	263	107	245.54%	大買/鉅額交易
2018/11/13	238	26.15	6	26.20	26.65	232	94	245.14%	大買/鉅額交易
2018/11/12	53	25.47	0	0.00	25.20	53	90	58.80%
2018/11/08	5	25.05	0	0.00	24.80	5	89	5.56%
2018/11/06	10	25.09	0	0.00	24.90	10	91	10.95%
2018/11/01	0	0.00	1	25.45	25.45	-1	91	-1.10%
2018/10/30	15	25.84	0	0.00	25.30	15	92	16.27%
2018/10/29	15	25.75	0	0.00	25.40	15	91	16.34%
2018/10/26	0	0.00	2	26.05	25.90	-2	91	-2.18%
2018/10/25	91	27.02	3	27.00	26.35	88	90	96.81%
2018/10/24	297	26.72	22	26.48	26.75	275	86	319.59%	大買/鉅額交易
2018/10/22	5	26.05	0	0.00	26.00	5	80	6.25%
2018/10/19	106	25.99	0	0.00	25.80	106	79	133.08%	大買/鉅額交易
2018/10/18	14	25.72	0	0.00	25.60	14	77	18.11%
2018/10/17	35	25.89	0	0.00	25.55	35	77	45.36%
2018/10/16	66	25.76	4	26.00	25.30	62	76	80.81%
2018/10/15	46	24.90	0	0.00	24.55	46	76	60.30%
2018/10/12	22	24.36	3	23.80	24.40	19	76	25.00%
2018/10/11	30	24.44	2	24.80	23.90	28	75	36.91%
2018/10/05	23	25.96	0	0.00	25.30	23	63	36.35%
2018/10/03	22	26.25	0	0.00	26.00	22	62	34.98%
2018/10/02	36	26.07	0	0.00	25.85	36	62	57.42%
2018/10/01	15	25.97	3	26.00	25.75	12	62	19.08%
2018/09/28	30	25.78	0	0.00	25.75	30	62	47.66%
2018/09/27	17	25.61	0	0.00	25.70	17	62	27.21%
2018/09/26	31	25.47	0	0.00	25.50	31	63	49.07%
2018/09/25	30	25.43	2	25.40	25.35	28	63	44.23%
2018/09/21	5	25.08	0	0.00	25.20	5	63	7.82%
2018/09/20	1	24.60	0	0.00	24.70	1	64	1.55%
2018/09/18	2	24.10	0	0.00	24.15	2	66	3.02%
2018/09/13	0	0.00	1	24.65	24.85	-1	67	-1.48%
2018/09/12	3.1	23.14	13	24.98	24.80	-9.9	67	-14.62%
2018/09/11	2	23.00	0	0.00	23.00	2	59	3.39%
2018/09/10	3	24.10	0	0.00	24.10	3	56	5.29%
2018/09/07	5	24.84	0	0.00	24.50	5	57	8.67%
2018/09/05	2	25.15	0	0.00	25.15	2	58	3.40%
2018/08/30	2	25.05	0	0.00	25.15	2	65	3.06%
2018/08/28	2	25.10	1	25.10	25.35	1	67	1.49%
2018/08/27	2	25.20	0	0.00	25.40	2	67	2.94%
2018/08/24	0	0.00	15	25.55	25.50	-15	68	-21.90%
2018/08/23	0	0.00	0.1	25.95	25.70	-0.1	69	-0.17%
2018/08/15	3	25.95	0	0.00	25.90	3	72	4.13%
2018/08/13	35	26.54	11.2	26.48	26.10	23.8	72	33.06%
2018/08/10	1	26.50	0	0.00	26.60	1	70	1.41%
2018/08/09	5	26.25	0	0.00	26.35	5	71	6.99%
2018/08/06	0	0.00	1	26.40	26.50	-1	73	-1.37%
2018/08/03	0	0.00	3	26.50	26.50	-3	78	-3.80%
2018/08/01	4	26.60	3	26.50	26.50	1	78	1.27%
2018/07/31	0	0.00	1	26.50	26.50	-1	78	-1.27%
2018/07/27	3	26.70	3	26.70	26.70	0	80	0.00%
2018/07/26	0	0.00	3	26.70	26.65	-3	80	-3.71%
2018/07/25	1	26.50	0	0.00	26.85	1	81	1.23%
2018/07/24	0	0.00	6	26.42	26.50	-6	81	-7.33%
2018/07/17	1	27.45	0	0.00	27.20	1	86	1.15%
2018/07/16	1	27.60	4	27.50	27.55	-3	87	-3.43%
2018/07/13	0	0.00	1	27.50	27.50	-1	89	-1.11%
2018/07/12	0	0.00	5	27.35	27.50	-5	91	-5.48%
2018/07/11	4	26.53	0	0.00	26.75	4	95	4.20%
2018/07/09	1	26.60	0	0.00	26.40	1	99	1.01%
2018/07/06	0	0.00	2	26.10	26.40	-2	102	-1.94%
2018/07/03	0	0.00	13	27.04	27.00	-13	138	-9.38%
2018/07/02	7	27.15	0	0.00	27.30	7	142	4.92%
2018/06/29	0	0.00	1	29.35	29.40	-1	143	-0.70%
2018/06/28	6	29.01	0	0.00	29.05	6	144	4.15%
2018/06/25	0	0.00	1	29.85	29.80	-1	158	-0.63%
2018/06/22	1	29.70	1	29.60	29.60	0	161	0.00%
2018/06/21	1.1	28.75	0	0.00	29.55	1.1	163	0.67%
2018/06/20	2	28.75	0	0.00	28.65	2	165	1.21%
2018/06/15	4	28.73	0	0.00	28.70	4	180	2.22%
2018/06/14	1	28.55	0	0.00	28.55	1	184	0.54%
2018/06/13	2	28.85	0	0.00	28.75	2	188	1.06%
2018/06/06	0	0.00	2	30.00	30.00	-2	201	-0.99%
2018/06/04	1	29.90	3	29.98	29.85	-2	205	-0.97%
2018/05/31	1	30.05	0	0.00	30.00	1	213	0.47%
2018/05/30	3	29.50	0	0.00	29.40	3	212	1.41%
2018/05/29	0.1	29.30	0	0.00	29.55	0.1	212	0.03%
2018/05/28	0	0.00	1	29.95	29.85	-1	210	-0.48%
2018/05/25	0	0.00	2	30.20	30.00	-2	210	-0.95%
2018/05/24	2	29.95	0	0.00	29.95	2	210	0.95%
2018/05/23	1	30.30	0	0.00	30.05	1	210	0.47%
2018/05/22	0	0.00	3	30.10	30.20	-3	211	-1.42%
2018/05/11	0	0.00	5	29.30	29.50	-5	219	-2.27%
2018/05/10	0	0.00	1	30.20	30.25	-1	215	-0.46%
2018/05/07	0	0.00	2	29.95	30.15	-2	221	-0.90%
2018/05/02	0	0.00	1	30.75	30.65	-1	222	-0.45%
2018/04/30	0	0.00	2	30.55	30.70	-2	223	-0.89%
2018/04/26	0	0.00	2	30.58	30.10	-2	225	-0.89%
2018/04/25	2	30.10	0	0.00	30.10	2	226	0.88%
2018/04/23	2	31.05	0	0.00	30.95	2	228	0.88%
2018/04/20	1	31.35	5	31.10	31.05	-4	231	-1.73%
2018/04/19	0	0.00	20	31.00	31.10	-20	234	-8.51%
2018/04/18	1	30.50	0	0.00	30.75	1	233	0.43%
2018/04/11	3	31.70	0	0.00	32.25	3	235	1.27%
2018/04/10	3	33.00	10	33.00	32.60	-7	232	-3.01%
2018/04/09	1	34.55	20	34.39	34.60	-19	222	-8.55%
2018/04/03	0	0.00	3	32.82	32.80	-3	205	-1.46%
2018/04/02	0	0.00	4	32.83	32.40	-4	202	-1.98%
2018/03/31	0	0.00	7	32.34	32.15	-7	203	-3.45%
2018/03/30	6	32.70	0	0.00	32.30	6	202	2.96%
2018/03/29	0	0.00	27	32.47	32.70	-27	201	-13.40%
2018/03/27	0	0.00	25	32.39	32.00	-25	193	-12.90%
2018/03/22	2	31.65	0	0.00	31.50	2	195	1.02%
2018/03/21	0	0.00	11	32.54	32.50	-11	204	-5.38%
2018/03/20	0	0.00	4	31.23	32.60	-4	218	-1.83%
2018/03/16	3	31.45	1	31.10	31.40	2	216	0.92%
2018/03/15	0	0.00	4	30.95	32.00	-4	224	-1.78%
2018/03/12	0.1	28.80	1	29.00	28.55	-0.9	257	-0.35%
2018/03/07	0	0.00	1	29.50	29.50	-1	378	-0.26%
2018/03/06	0.1	26.85	0	0.00	26.85	0.1	381	0.03%
2018/03/05	0	0.00	1	27.00	26.90	-1	386	-0.26%
2018/03/02	0	0.00	4	26.98	26.95	-4	390	-1.03%
2018/02/27	0	0.00	10	28.01	27.50	-10	395	-2.53%
2018/02/23	0.1	28.25	0	0.00	28.00	0.1	399	0.03%
2018/02/09	4	26.38	3	26.13	26.70	1	416	0.24%
2018/02/06	1	26.70	1	28.10	26.70	0	424	0.00%
2018/02/05	0	0.00	2	28.85	28.75	-2	424	-0.47%
2018/02/02	1	29.80	10	29.30	29.30	-9	425	-2.12%
2018/01/25	0	0.00	1	30.05	30.35	-1	436	-0.23%
2018/01/24	0	0.00	1	30.05	30.25	-1	435	-0.23%
2018/01/23	10	30.15	0	0.00	30.15	10	434	2.30%
2018/01/22	1.1	30.05	0	0.00	30.10	1.1	433	0.25%
2018/01/17	0	0.00	2	30.35	30.40	-2	432	-0.46%
2018/01/15	1	30.40	0	0.00	30.30	1	428	0.23%
2018/01/10	0.1	30.60	0	0.00	30.90	0.1	419	0.02%
2018/01/08	1	31.40	0	0.00	31.50	1	418	0.24%
2018/01/04	0.1	30.90	0	0.00	30.85	0.1	408	0.02%