達麗 (6177)-新光-高雄券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
42.70
漲跌
▼0.60
漲幅
-1.39%
成交量
1,463張
產業
上市營建類股
151人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達麗 (6177)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	25	42.73	0	0.00	42.70	25	2,545	0.98%
2024/12/16	4	43.51	6	44.64	43.30	-2	2,552	-0.08%
2024/12/13	36	43.24	0	0.00	42.85	36	2,542	1.42%
2024/12/12	5.1	44.34	3	44.50	44.50	2.1	2,542	0.08%
2024/12/11	1.2	44.57	7	44.32	44.15	-5.8	2,551	-0.23%
2024/12/10	6	43.48	0	0.00	43.35	6	2,587	0.23%
2024/12/09	21.1	43.63	0	0.00	43.35	21.1	2,638	0.80%
2024/12/06	1	42.70	14	44.17	44.20	-13	2,648	-0.49%
2024/12/05	2	43.13	0	0.00	42.95	2	2,652	0.08%
2024/12/04	11.2	43.38	0	0.00	43.15	11.2	2,697	0.42%
2024/12/03	8.1	44.56	0	0.00	44.15	8.1	2,748	0.29%
2024/12/02	9.1	44.90	4	45.11	44.35	5.1	2,833	0.18%
2024/11/29	2	43.95	0	0.00	44.40	2	2,936	0.07%
2024/11/28	2	44.23	0	0.00	44.00	2	3,031	0.07%
2024/11/27	3	44.62	4	44.83	43.70	-1	3,077	-0.03%
2024/11/26	3	45.60	1	45.30	45.25	2	3,195	0.06%
2024/11/25	1.2	44.83	8.3	45.63	45.80	-7.1	3,293	-0.22%
2024/11/22	2	44.53	1	45.00	44.40	1	3,387	0.03%
2024/11/21	4	43.61	2.2	43.91	44.10	1.8	3,490	0.05%
2024/11/20	1	43.45	5	43.64	43.40	-4	3,667	-0.11%
2024/11/19	5	42.65	2	42.95	43.25	3	3,805	0.08%
2024/11/18	4.1	42.80	1	42.25	42.20	3.1	3,998	0.08%
2024/11/15	2.3	42.26	17.3	42.40	43.60	-15	4,261	-0.35%
2024/11/14	7	41.11	6.4	41.05	40.85	0.7	4,535	0.01%
2024/11/13	8	41.23	8	41.85	41.55	0	4,693	0.00%
2024/11/12	12.4	41.48	12	41.94	42.00	0.4	4,725	0.01%
2024/11/11	10	42.34	9	42.50	42.35	1	4,735	0.02%
2024/11/08	6.1	43.06	6	43.35	42.60	0.1	4,777	0.00%
2024/11/07	11	42.32	6	42.38	42.40	5	4,831	0.10%
2024/11/06	3	42.02	5	42.24	42.65	-2	4,887	-0.04%
2024/11/05	11	43.28	4	42.58	42.55	7	4,962	0.14%
2024/11/04	1.7	43.58	0	0.00	43.35	1.7	5,109	0.03%
2024/11/01	3.3	45.22	5	44.71	45.30	-1.8	5,271	-0.03%
2024/10/30	1	42.45	1	42.50	42.95	0	5,422	0.00%
2024/10/29	1	42.70	0	0.00	42.70	1	5,605	0.02%
2024/10/28	4	43.93	26	42.67	43.85	-22	5,937	-0.37%
2024/10/25	2	42.90	1	42.65	42.50	1	6,072	0.02%
2024/10/24	8.5	43.21	2	42.95	42.70	6.5	6,265	0.10%
2024/10/23	1	43.85	0	0.00	43.70	1	6,483	0.02%
2024/10/21	5	44.93	4.5	45.30	44.85	0.5	6,929	0.01%
2024/10/18	19.3	45.35	6	45.64	45.25	13.3	7,034	0.19%
2024/10/17	10	46.52	10.6	47.09	46.20	-0.6	7,135	-0.01%
2024/10/16	4.1	46.05	6.6	46.93	47.10	-2.6	7,262	-0.04%
2024/10/15	5	46.31	3	46.23	46.25	2	7,460	0.03%
2024/10/14	2.1	45.07	2	45.63	46.40	0.1	7,631	0.00%
2024/10/11	13.1	46.17	4	45.96	46.20	9.1	7,649	0.12%
2024/10/09	12.2	45.96	0	0.00	46.45	12.2	7,723	0.16%
2024/10/08	5.5	47.15	0	0.00	47.15	5.5	7,856	0.07%
2024/10/07	3	47.60	1	47.60	47.65	2	7,865	0.03%
2024/10/04	7.4	46.58	0	0.00	46.70	7.4	7,860	0.09%
2024/10/01	15.4	48.49	2.1	48.40	48.35	13.3	7,824	0.17%
2024/09/30	4	49.66	3	49.62	49.40	1	7,816	0.01%
2024/09/27	4.1	49.70	12	49.87	50.20	-8	7,803	-0.10%
2024/09/26	12.2	48.61	4	48.78	48.90	8.2	7,793	0.11%
2024/09/25	31.1	48.46	17	48.79	48.00	14.1	7,909	0.18%
2024/09/24	47.2	48.22	36	48.70	48.15	11.2	7,846	0.14%
2024/09/23	14.1	48.98	7.2	49.01	48.90	6.9	7,669	0.09%
2024/09/20	49.3	55.14	20.4	54.50	54.10	28.9	7,484	0.39%
2024/09/19	42.2	59.64	60.6	59.65	60.10	-18.4	7,395	-0.25%
2024/09/18	3.1	57.57	3	57.57	56.90	0.1	7,362	0.00%
2024/09/16	2	56.75	2	57.35	57.30	0	7,385	0.00%
2024/09/13	3	57.27	2	56.90	56.80	1	7,449	0.01%
2024/09/12	2	55.30	7	55.34	55.50	-5	7,464	-0.07%
2024/09/11	5.3	55.16	0.4	54.98	54.70	4.9	7,462	0.07%
2024/09/10	8.2	56.59	3.1	56.27	56.60	5.1	7,444	0.07%
2024/09/09	3.2	57.45	2.3	57.63	58.20	0.9	7,428	0.01%
2024/09/06	12.1	57.86	11	58.38	58.00	1.1	7,440	0.01%
2024/09/05	12.5	58.32	10.2	58.68	58.10	2.3	7,504	0.03%
2024/09/04	35.9	57.11	18.6	57.66	57.10	17.3	7,518	0.23%
2024/09/03	25.2	60.75	20	60.05	59.70	5.2	7,517	0.07%
2024/09/02	16.7	62.05	10.2	62.62	61.00	6.5	7,488	0.09%
2024/08/30	12.3	61.99	13.2	61.83	62.40	-0.9	7,489	-0.01%
2024/08/29	7	60.53	10	60.87	60.40	-3	7,465	-0.04%
2024/08/28	27.6	61.80	28	61.55	60.50	-0.4	7,622	-0.01%
2024/08/27	7.2	60.01	11.1	60.73	60.90	-3.9	7,780	-0.05%
2024/08/26	23.2	59.83	10	59.17	58.00	13.2	7,718	0.17%
2024/08/23	43.6	60.43	25.4	60.15	59.50	18.2	7,665	0.24%
2024/08/22	46.4	65.26	21.2	64.73	63.40	25.2	7,589	0.33%
2024/08/21	30.1	68.04	31.2	68.33	68.00	-1.1	7,462	-0.02%
2024/08/20	41.3	70.02	28.5	69.18	69.30	12.8	7,429	0.17%
2024/08/19	52.1	71.84	50.2	71.84	71.70	2	7,362	0.03%
2024/08/16	40.2	68.94	86.2	70.75	71.70	-46	7,139	-0.64%
2024/08/15	4.2	63.27	40.8	63.43	65.20	-36.6	6,877	-0.53%
2024/08/14	13	59.49	5.4	60.37	59.30	7.6	6,818	0.11%
2024/08/13	11	58.57	16.1	59.27	59.70	-5.1	6,935	-0.07%
2024/08/12	21.1	58.62	9	58.93	58.20	12.1	7,128	0.17%
2024/08/09	10.3	58.56	9.1	59.37	58.40	1.2	7,239	0.02%
2024/08/08	29.3	57.39	20	57.18	56.70	9.3	7,320	0.13%
2024/08/07	8.2	58.34	15	58.43	59.10	-6.8	7,374	-0.09%
2024/08/06	57.3	56.90	36	57.82	55.10	21.3	7,442	0.29%
2024/08/05	40.7	59.66	37.3	60.18	60.10	3.4	7,455	0.05%
2024/08/02	34.4	67.33	13.6	67.29	65.00	20.8	7,519	0.28%
2024/08/01	26.1	68.30	35.1	69.25	69.50	-9	7,837	-0.11%
2024/07/31	64.9	66.70	60	67.47	67.20	4.9	7,991	0.06%
2024/07/30	37.8	64.82	12.8	64.94	64.80	25	8,147	0.31%
2024/07/29	36.1	71.60	23.3	72.13	71.00	12.8	8,601	0.15%
2024/07/26	28.5	72.11	36	71.97	70.70	-7.5	8,984	-0.08%
2024/07/23	35.3	70.78	74.3	71.80	73.30	-39	9,215	-0.42%
2024/07/22	22.7	66.05	17	66.63	66.70	5.7	9,012	0.06%
2024/07/19	7.5	66.64	8.1	67.11	67.20	-0.6	9,080	-0.01%
2024/07/18	24.1	68.21	24.5	68.75	68.60	-0.4	9,008	0.00%
2024/07/17	8	67.81	9.1	68.03	68.50	-1.1	8,970	-0.01%
2024/07/16	36.5	68.51	33.1	68.85	67.60	3.4	8,979	0.04%
2024/07/15	27.2	66.01	36.4	66.26	66.50	-9.2	8,820	-0.10%
2024/07/12	11	62.90	6	62.83	62.10	5	8,709	0.06%
2024/07/11	32.8	64.56	28.5	64.04	63.70	4.3	8,681	0.05%
2024/07/10	16.1	62.51	77.4	62.98	64.20	-61.3	8,614	-0.71%
2024/07/09	5.1	59.55	1	59.70	59.40	4.1	8,465	0.05%
2024/07/08	22	60.40	8	61.63	59.60	14	8,492	0.16%
2024/07/05	13	61.49	24	61.13	61.40	-11	8,545	-0.13%
2024/07/04	9.2	62.14	8	62.09	61.80	1.2	8,624	0.01%
2024/07/03	2	61.60	2	61.80	61.70	0	8,631	0.00%
2024/07/02	7.1	61.96	2.2	62.41	61.80	4.9	8,681	0.06%
2024/07/01	16	61.79	32.9	62.12	62.80	-16.9	8,693	-0.19%
2024/06/28	10	60.13	9	60.06	59.30	1	8,645	0.01%
2024/06/27	2.3	59.64	16	59.14	59.50	-13.8	8,642	-0.16%
2024/06/26	5.3	59.29	6	59.30	59.00	-0.7	8,641	-0.01%
2024/06/25	7.4	60.08	4	59.90	59.50	3.4	8,649	0.04%
2024/06/24	2.3	60.04	2.1	60.33	60.20	0.2	8,636	0.00%
2024/06/21	44	59.80	22	59.57	59.80	22	8,623	0.26%
2024/06/20	31.1	60.68	17	60.74	60.50	14.1	8,589	0.16%
2024/06/19	4	58.90	6.1	59.63	60.20	-2.1	8,544	-0.02%
2024/06/18	3.4	59.21	3	58.90	59.30	0.4	8,554	0.00%
2024/06/17	11.4	59.61	2	59.45	58.70	9.4	8,574	0.11%
2024/06/14	6	60.57	15.7	60.89	60.20	-9.7	8,548	-0.11%
2024/06/13	18.2	58.76	25	59.38	59.40	-6.8	8,548	-0.08%
2024/06/12	28.2	59.01	11.3	59.10	59.60	16.9	8,528	0.20%
2024/06/11	10.6	61.54	5	60.64	60.50	5.6	8,454	0.07%
2024/06/07	16	61.29	27	61.21	61.70	-11	8,393	-0.13%
2024/06/06	12	59.42	11.1	59.85	60.00	1	8,349	0.01%
2024/06/05	29.4	61.32	4	60.88	60.00	25.4	8,307	0.31%
2024/06/04	28	61.87	33.2	62.43	62.70	-5.1	8,194	-0.06%
2024/06/03	30.4	61.68	44	62.25	62.50	-13.6	8,122	-0.17%
2024/05/31	39.3	59.78	99.7	59.76	61.00	-60.4	7,938	-0.76%
2024/05/30	55.5	58.60	17.7	58.73	58.20	37.8	7,660	0.49%
2024/05/29	6.3	57.76	27.5	57.41	58.50	-21.2	7,613	-0.28%
2024/05/28	43.1	58.05	9	57.96	57.90	34.1	7,550	0.45%
2024/05/27	19	56.74	30	57.52	58.20	-11	7,502	-0.15%
2024/05/24	32.3	54.53	16	54.93	55.10	16.3	7,437	0.22%
2024/05/23	19.8	56.73	16	55.81	56.00	3.8	7,317	0.05%
2024/05/22	22.4	58.20	21	58.45	58.40	1.4	7,182	0.02%
2024/05/21	18.1	58.87	6	58.84	58.70	12.1	7,117	0.17%
2024/05/20	32.5	59.96	28	59.41	59.10	4.4	7,063	0.06%
2024/05/17	44.7	60.06	80	60.39	61.00	-35.3	6,942	-0.51%
2024/05/16	107.5	59.50	43.7	59.33	59.20	63.8	6,765	0.94%	大買/
2024/05/15	42	55.64	37.5	56.21	56.10	4.5	6,526	0.07%
2024/05/14	32.3	57.41	21	56.57	55.50	11.3	6,351	0.18%
2024/05/13	43.4	60.30	24.3	60.18	60.00	19.1	6,181	0.31%
2024/05/10	48.6	62.99	46.8	63.48	62.00	1.9	6,055	0.03%
2024/05/09	38.4	65.19	29	65.92	64.30	9.4	5,889	0.16%
2024/05/08	36.6	66.68	23.5	67.18	67.00	13.1	5,702	0.23%
2024/05/07	95.4	67.58	114.4	69.09	68.70	-19	5,457	-0.35%	大賣/
2024/05/06	75.2	68.20	71.1	68.29	68.30	4.1	4,944	0.08%
2024/05/03	105.2	66.38	111.5	65.82	68.40	-6.3	4,611	-0.14%	大買/大賣/
2024/05/02	137.4	65.30	186.6	65.50	64.30	-49.2	4,107	-1.20%	大買/大賣/
2024/04/30	136.1	61.39	115.1	62.91	63.30	21	3,489	0.60%	大買/大賣/
2024/04/29	92.2	58.55	42.2	59.28	59.30	50.1	2,889	1.73%
2024/04/26	40.3	55.06	12	55.32	56.00	28.3	2,410	1.17%
2024/04/25	69	54.26	53	53.83	54.00	16	2,258	0.71%
2024/04/24	29	49.93	33	49.79	50.00	-4	2,067	-0.19%
2024/04/23	29.3	48.98	22.1	49.79	50.10	7.2	2,032	0.35%
2024/04/22	41.2	49.03	32.4	48.96	49.95	8.8	1,971	0.45%
2024/04/19	7	46.88	10	46.93	47.05	-3	1,822	-0.16%
2024/04/18	11	46.77	29	46.80	47.45	-18	1,736	-1.04%
2024/04/17	3	46.13	5	46.02	46.15	-2	1,681	-0.12%
2024/04/16	11.1	45.45	12	45.16	45.10	-0.9	1,661	-0.06%
2024/04/15	9.1	46.42	4	46.69	46.05	5.1	1,603	0.32%
2024/04/12	12.4	46.49	9.1	47.50	46.50	3.3	1,573	0.21%
2024/04/11	33	45.90	33.6	46.39	46.35	-0.6	1,529	-0.04%
2024/04/10	22.1	47.04	18.2	47.27	47.25	3.9	1,418	0.27%
2024/04/09	13	44.94	10.1	44.96	45.30	2.9	1,311	0.22%
2024/04/08	7.1	44.93	28	44.65	45.35	-20.9	1,270	-1.65%
2024/04/03	1.2	42.73	83.2	43.01	43.80	-82	1,212	-6.76%
2024/04/02	54	43.47	30.4	42.95	42.60	23.6	1,178	2.00%
2024/04/01	9.1	43.16	7	42.99	43.70	2.1	1,081	0.19%
2024/03/29	11	41.50	6	41.59	41.60	5	1,053	0.47%
2024/03/28	7	41.69	3.1	41.80	42.05	3.9	1,035	0.38%
2024/03/27	4.2	41.00	1.1	41.03	41.30	3.1	1,000	0.30%
2024/03/26	9.1	40.21	3	40.20	40.35	6.1	981	0.62%
2024/03/25	4	40.01	11.1	40.12	40.10	-7.1	971	-0.73%
2024/03/22	10.1	39.06	3	39.50	39.65	7.1	957	0.74%
2024/03/21	9	39.51	19	39.75	39.25	-10	932	-1.07%
2024/03/20	7.1	38.92	24	39.01	39.25	-16.9	889	-1.90%
2024/03/19	6	38.59	2	38.40	38.45	4	862	0.46%
2024/03/18	3	38.12	40	37.95	38.55	-37	856	-4.32%
2024/03/14	0	0.00	0.2	36.60	36.80	-0.2	814	-0.02%
2024/03/13	1	35.60	2	35.98	36.10	-1	808	-0.12%
2024/03/12	0	0.00	1	35.60	35.80	-1	796	-0.13%
2024/03/11	0	0.00	2	35.50	35.10	-2	784	-0.26%
2024/03/08	1	34.95	5.2	34.96	34.95	-4.2	774	-0.54%
2024/03/07	0	0.00	3	35.25	35.35	-3	770	-0.39%
2024/03/06	0	0.00	4.7	35.25	35.20	-4.7	760	-0.62%
2024/03/05	2	34.75	0	0.00	34.80	2	745	0.27%
2024/03/04	0	0.00	1	34.95	34.95	-1	739	-0.14%
2024/02/27	0	0.00	1	34.50	34.60	-1	779	-0.13%
2024/02/23	10	34.89	0	0.00	34.75	10	793	1.26%
2024/02/21	0	0.00	2	34.68	34.65	-2	808	-0.25%
2024/02/20	0	0.00	5	34.30	34.20	-5	818	-0.61%
2024/02/19	1	34.00	0	0.00	34.05	1	819	0.12%
2024/02/15	1	33.65	1	33.90	33.75	0	833	0.00%
2024/02/01	0	0.00	1	34.10	33.95	-1	842	-0.12%
2024/01/30	1	34.00	0	0.00	33.85	1	844	0.12%
2024/01/25	0.1	33.90	0	0.00	34.00	0.1	857	0.01%
2024/01/23	0	33.75	0	0.00	33.60	0	854	0.00%
2024/01/19	1	33.60	0	0.00	33.75	1	845	0.12%
2024/01/16	10	34.21	0	0.00	34.00	10	812	1.23%
2024/01/15	1	35.00	0	0.00	34.85	1	785	0.13%
2024/01/12	3	34.80	3	34.88	34.85	0	774	0.00%
2024/01/10	9	34.74	1	34.96	34.70	8	758	1.05%
2024/01/08	0	0.00	1	35.50	35.50	-1	732	-0.14%
2024/01/03	4	34.80	0	0.00	34.85	4	715	0.56%
2023/12/26	0	0.00	0	34.75	35.05	0	679	0.00%
2023/12/25	0	0.00	0.3	34.65	34.55	-0.3	675	-0.04%
2023/12/22	0	0.00	1	34.30	34.50	-1	672	-0.15%
2023/12/15	0	0.00	0.4	34.00	33.90	-0.4	652	-0.05%
2023/12/12	10	34.00	6.4	33.74	34.00	3.6	621	0.58%
2023/12/11	1	34.10	1	34.20	34.10	0	610	0.00%
2023/12/08	1	34.50	7	34.51	34.65	-6	598	-1.00%
2023/12/06	1	34.60	0	34.55	34.65	1	584	0.17%
2023/12/05	2	34.88	21.3	35.13	35.20	-19.3	573	-3.37%
2023/12/04	1	34.50	0	34.68	34.85	1	562	0.17%
2023/12/01	2	34.10	0	0.00	34.15	2	559	0.36%
2023/11/30	0	0.00	10	33.90	34.15	-10	553	-1.81%
2023/11/29	0	34.35	23.6	34.30	34.35	-23.6	548	-4.30%
2023/11/28	1	34.75	6.1	34.86	34.90	-5.1	534	-0.95%
2023/11/27	2	34.05	17.1	34.27	34.30	-15.1	509	-2.96%
2023/11/24	0	0.00	1	33.90	33.85	-1	494	-0.20%
2023/11/22	0	0.00	10	33.84	33.80	-10	473	-2.11%
2023/11/21	1	33.70	0	0.00	33.70	1	470	0.21%
2023/11/20	0.2	33.61	0	0.00	33.60	0.2	465	0.04%
2023/11/17	0	0.00	2	33.00	33.15	-2	459	-0.44%
2023/11/16	1.5	32.75	0	0.00	32.80	1.5	446	0.34%
2023/11/15	0	0.00	1	32.60	32.75	-1	448	-0.22%
2023/11/14	0	0.00	7	32.36	32.30	-7	444	-1.58%
2023/11/13	0.5	32.40	0	0.00	32.50	0.5	440	0.11%
2023/11/10	2	32.55	0	0.00	32.45	2	453	0.44%
2023/11/06	0	0.00	5	32.50	32.55	-5	457	-1.09%
2023/11/03	0	0.00	6.3	32.17	32.20	-6.3	446	-1.42%
2023/11/02	1	31.90	5.1	31.88	31.90	-4.1	443	-0.91%
2023/10/30	0	0.00	5	31.80	31.80	-5	451	-1.11%
2023/10/23	0	0.00	1.1	31.80	31.75	-1.1	449	-0.23%
2023/10/06	0	0.00	1	32.00	31.95	-1	427	-0.23%
2023/10/05	2	31.80	4	31.80	31.75	-2	420	-0.48%
2023/10/02	0	31.45	0.1	31.51	31.55	-0.1	412	-0.02%
2023/09/26	0	0.00	2	31.35	31.35	-2	416	-0.48%
2023/09/20	4	31.30	0	0.00	31.40	4	419	0.95%
2023/09/08	1	30.85	0	0.00	30.90	1	438	0.23%
2023/08/29	1	29.70	0	0.00	29.70	1	424	0.24%
2023/08/28	2	29.60	2	29.75	29.75	0	420	0.00%
2023/08/23	2	29.98	0	0.00	29.95	2	399	0.50%
2023/08/22	2	31.95	0	0.00	32.05	2	388	0.51%
2023/08/18	0	0.00	30	32.25	32.10	-30	367	-8.16%
2023/08/17	0	0.00	1	32.30	32.10	-1	357	-0.28%
2023/08/14	4	31.61	2	31.65	31.65	2	325	0.61%
2023/08/08	3	32.23	0	0.00	32.20	3	301	0.99%
2023/08/07	3	32.00	1	32.20	32.20	2	299	0.67%
2023/08/01	0	0.00	10	31.75	31.85	-10	288	-3.47%
2023/07/31	0	0.00	3.4	31.76	31.75	-3.4	289	-1.18%
2023/07/28	1	31.65	0	0.00	31.75	1	288	0.35%
2023/07/27	1	31.70	0	0.00	31.65	1	289	0.35%
2023/07/26	6	31.50	10	31.50	31.45	-4	289	-1.38%
2023/07/25	0	0.00	0.9	31.50	31.45	-0.9	293	-0.31%
2023/07/21	0	0.00	1	31.55	31.60	-1	287	-0.35%
2023/07/19	9	31.55	0	0.00	31.60	9	289	3.11%
2023/07/18	12	31.56	0	0.00	31.60	12	294	4.08%
2023/07/17	1	31.65	0.2	31.80	31.65	0.9	305	0.28%
2023/07/14	0	0.00	1	31.70	31.60	-1	351	-0.28%
2023/07/13	5	31.55	0	0.00	31.60	5	362	1.38%
2023/07/11	3	31.55	0	0.00	31.55	3	371	0.81%
2023/07/10	1	31.60	0	0.00	31.50	1	373	0.27%
2023/07/07	10	31.50	5.1	31.56	31.55	4.9	374	1.32%
2023/07/06	10	31.65	8	31.70	31.65	2	384	0.52%
2023/07/04	0	0.00	1.1	31.80	31.65	-1.1	440	-0.25%
2023/07/03	0	0.00	0.3	31.80	31.65	-0.3	441	-0.06%
2023/06/30	0	0.00	2	31.80	31.75	-2	446	-0.45%
2023/06/27	10	31.70	0	0.00	31.80	10	472	2.12%
2023/06/21	0	0.00	4	31.60	31.75	-4	493	-0.81%
2023/06/20	10	31.65	0	0.00	31.60	10	511	1.96%
2023/06/16	23	31.60	0	0.00	31.55	23	530	4.34%
2023/06/15	1	31.60	2	31.65	31.75	-1	532	-0.19%
2023/06/14	0	0.00	1	31.75	31.80	-1	540	-0.18%
2023/06/13	0	0.00	15	31.57	31.70	-15	546	-2.74%
2023/06/12	1	31.60	0	0.00	31.60	1	548	0.18%
2023/06/08	1	31.65	0	0.00	31.70	1	566	0.18%
2023/06/07	0	0.00	0.1	31.70	31.75	-0.1	604	-0.01%
2023/06/06	3	31.75	2.3	31.76	31.75	0.8	637	0.12%
2023/06/05	6	31.79	0	0.00	31.70	6	643	0.93%
2023/06/02	2	31.80	1	31.80	31.75	1	658	0.15%
2023/06/01	0	0.00	1	31.70	32.10	-1	672	-0.15%
2023/05/29	1	31.55	0	0.00	31.65	1	704	0.14%
2023/05/26	1	31.55	1	31.55	31.60	0	707	0.00%
2023/05/25	0	0.00	11	31.61	31.65	-11	725	-1.52%
2023/05/24	1	31.65	1	31.70	31.70	0	727	-0.01%
2023/05/23	0	0.00	0.1	31.80	31.80	-0.1	729	-0.01%
2023/05/18	0	0.00	2	31.80	31.70	-2	733	-0.27%
2023/05/16	0	0.00	3	31.83	31.85	-3	731	-0.41%
2023/05/11	5	31.35	6	31.42	31.45	-1	729	-0.14%
2023/05/10	7	31.44	0	0.00	31.80	7	723	0.97%
2023/05/09	5	31.85	0.1	31.90	31.85	4.9	717	0.68%
2023/05/08	4	31.84	0	0.00	31.90	4	730	0.55%
2023/05/05	0	0.00	3	31.78	31.95	-3	729	-0.41%
2023/04/28	2	31.55	0	0.00	31.60	2	739	0.27%
2023/04/26	6	31.50	1	31.60	31.60	5	740	0.68%
2023/04/25	6	31.53	0	0.00	31.50	6	741	0.81%
2023/04/24	0	0.00	15	31.48	31.75	-15	741	-2.02%
2023/04/21	2	31.40	6	31.56	31.45	-4	748	-0.53%
2023/04/20	2	31.50	2	31.79	31.60	0	745	0.00%
2023/04/19	6	31.33	2	31.33	31.35	4	739	0.54%
2023/04/18	18	31.95	1	31.95	31.95	17	700	2.43%
2023/04/17	1.1	32.14	0	0.00	32.10	1.1	700	0.16%
2023/04/14	7	32.43	0	0.00	32.30	7	714	0.98%
2023/04/13	1	32.40	0	0.00	32.40	1	726	0.14%
2023/04/12	4	32.40	1	32.60	32.65	3	729	0.41%
2023/04/11	11	32.48	0	0.00	32.45	11	730	1.51%
2023/04/10	8	32.84	0	0.00	32.80	8	717	1.11%
2023/04/07	4	32.58	21.1	33.11	32.85	-17.1	708	-2.41%
2023/04/06	20	31.95	0	0.00	32.00	20	659	3.03%
2023/03/29	2	31.75	0	0.00	31.75	2	649	0.31%
2023/03/28	4	31.93	5	31.65	31.90	-1	645	-0.15%
2023/03/27	3	32.15	0	0.00	32.25	3	632	0.47%
2023/03/24	2.2	32.25	0	0.00	32.30	2.2	630	0.34%
2023/03/23	7	32.50	8	32.60	32.50	-1	627	-0.16%
2023/03/22	0	0.00	5	32.50	32.45	-5	615	-0.81%
2023/03/21	3	32.30	0	0.00	32.30	3	607	0.49%
2023/03/20	3	32.30	0	0.00	32.30	3	602	0.50%
2023/03/17	0	0.00	6	32.27	32.30	-6	593	-1.01%
2023/03/16	3.1	31.85	0	0.00	31.95	3.1	575	0.53%
2023/03/14	3	31.77	0	0.00	31.75	3	553	0.54%
2023/03/13	2	32.25	63	32.22	32.25	-61	541	-11.27%
2023/03/10	1	31.95	0	0.00	32.40	1	531	0.19%
2023/03/08	0	0.00	5	31.60	31.60	-5	459	-1.09%
2023/03/06	70	31.48	0	0.00	31.40	70	437	16.01%
2023/03/03	2	31.30	0	0.00	31.30	2	424	0.47%
2023/03/01	10	31.30	0	0.00	31.45	10	418	2.39%
2023/02/24	0	0.00	4	31.00	31.20	-4	399	-1.00%
2023/02/23	0	0.00	0.1	31.00	31.10	-0.1	397	-0.03%
2023/02/21	0	0.00	9	30.45	30.50	-9	380	-2.37%
2023/02/20	0.1	30.45	11	30.38	30.45	-10.9	379	-2.87%
2023/02/16	0.1	30.40	0	0.00	30.35	0.1	380	0.03%
2023/02/15	1	30.35	3	30.35	30.35	-2	382	-0.52%
2023/02/14	0	0.00	4	30.30	30.35	-4	379	-1.05%
2023/02/13	5	30.30	0	0.00	30.30	5	385	1.30%
2023/02/10	0.1	30.45	0	0.00	30.40	0.1	382	0.03%
2023/02/09	1.2	30.39	0	0.00	30.40	1.2	383	0.31%
2023/02/08	6.2	30.35	0	0.00	30.35	6.2	382	1.62%
2023/02/07	8	30.46	0	0.00	30.45	8	380	2.10%
2023/02/06	1	30.40	11	30.50	30.50	-10	378	-2.64%
2023/02/03	2	30.35	0	0.00	30.35	2	364	0.55%
2023/02/02	2.1	30.30	0	0.00	30.30	2.1	360	0.58%
2023/02/01	2.2	30.40	0	0.00	30.40	2.2	361	0.60%
2023/01/31	1	30.35	0	0.00	30.35	1	357	0.29%
2023/01/30	1	30.30	4	30.30	30.30	-3	352	-0.85%
2023/01/17	1	30.30	0	0.00	30.30	1	345	0.29%
2023/01/16	1	30.20	0	0.00	30.20	1	342	0.29%
2023/01/13	1	30.15	0	0.00	30.15	1	340	0.29%
2023/01/12	1	30.10	0	0.00	30.10	1	339	0.29%
2023/01/11	1	30.10	0.2	30.50	30.10	0.8	334	0.25%
2023/01/10	1	30.20	0.1	30.50	30.20	0.9	322	0.29%
2023/01/09	1	30.25	0	0.00	30.30	1	316	0.32%
2023/01/06	2	30.25	6	30.20	30.30	-4	312	-1.28%
2023/01/04	3	30.30	0	0.00	30.30	3	294	1.02%
2023/01/03	0	0.00	1	29.70	30.15	-1	276	-0.36%
2022/12/30	5	29.60	8	29.55	29.60	-3	262	-1.14%
2022/12/26	5	29.33	0	0.00	29.40	5	246	2.03%
2022/12/16	1	29.40	0	0.00	29.45	1	245	0.41%
2022/12/15	1	29.15	1	29.25	29.40	0	238	0.00%
2022/12/14	1	29.10	2	28.98	29.00	-1	233	-0.43%
2022/12/13	1	28.80	0	29.00	28.85	1	228	0.42%
2022/12/08	0	0.00	0.1	28.60	28.55	-0.1	248	-0.02%
2022/12/06	1	28.50	0	0.00	28.55	1	253	0.39%
2022/12/05	0.3	28.80	0	0.00	28.80	0.3	255	0.10%
2022/12/01	0	0.00	1	29.00	29.00	-1	258	-0.39%
2022/11/24	0	0.00	1	28.45	28.65	-1	257	-0.39%
2022/11/08	1	26.70	0	0.00	26.75	1	263	0.38%
2022/11/07	1	26.40	1	26.35	26.60	0	268	0.00%
2022/11/01	0.1	26.40	0	0.00	26.50	0.1	273	0.03%
2022/10/27	0	26.35	0	0.00	26.75	0	282	0.00%
2022/09/29	1	26.50	0.2	26.51	26.50	0.8	415	0.20%
2022/09/28	1	26.50	1	26.65	26.50	0	417	0.00%
2022/09/27	0	0.00	1	27.00	27.00	-1	413	-0.24%
2022/09/26	1	26.90	0	0.00	26.90	1	419	0.24%
2022/09/23	0	0.00	1	27.40	27.40	-1	419	-0.24%
2022/09/22	0.3	27.50	0	0.00	27.50	0.3	421	0.06%
2022/09/19	1	28.05	0	0.00	28.00	1	414	0.24%
2022/09/16	0.3	27.85	0	0.00	28.25	0.3	415	0.06%
2022/09/07	10	28.05	0	0.00	28.00	10	410	2.44%
2022/09/06	0	0.00	6	28.15	28.15	-6	409	-1.47%
2022/09/05	18	28.05	1	28.05	28.05	17	412	4.12%
2022/09/02	0.2	28.25	0	0.00	28.10	0.2	411	0.05%
2022/09/01	0	28.35	0	0.00	28.25	0	414	0.01%
2022/08/31	2	28.50	0	0.00	28.40	2	413	0.48%
2022/08/22	0	0.00	0.4	27.70	27.70	-0.4	397	-0.10%
2022/08/15	1	27.25	0	0.00	27.40	1	389	0.26%
2022/08/10	1	27.10	1	27.10	27.10	0	392	0.00%
2022/08/09	0	27.40	0	0.00	27.40	0	393	0.00%
2022/08/04	5	26.96	0	0.00	26.85	5	411	1.21%
2022/07/28	5	27.50	0	0.00	27.45	5	413	1.21%
2022/07/27	1.3	28.00	5	28.15	27.75	-3.7	405	-0.91%
2022/07/26	1	30.50	3	30.73	30.85	-2	383	-0.52%
2022/07/22	0	0.00	10	30.05	30.00	-10	345	-2.90%
2022/07/21	0	0.00	4	29.90	29.95	-4	345	-1.16%
2022/07/20	1	29.80	1	29.85	29.80	0	346	0.00%
2022/07/19	1	29.60	0	0.00	29.70	1	371	0.27%
2022/07/18	10	29.45	0	0.00	29.55	10	373	2.68%
2022/07/15	1	29.80	0	0.00	29.45	1	374	0.27%
2022/07/13	1	29.75	1	30.00	29.75	0	380	0.00%
2022/07/12	6	29.69	4	29.70	29.65	2	388	0.52%
2022/07/11	0	0.00	1	29.95	30.00	-1	392	-0.25%
2022/07/07	1	29.70	0	0.00	29.60	1	413	0.24%
2022/07/05	0	0.00	6	30.15	30.10	-6	457	-1.31%
2022/07/01	0	0.00	0.5	29.75	29.80	-0.5	477	-0.10%
2022/06/30	1	29.85	0	0.00	29.95	1	473	0.21%
2022/06/27	0.1	30.10	0	0.00	30.10	0.1	499	0.02%
2022/06/24	10	30.00	0	0.00	29.95	10	503	1.99%
2022/06/21	1	29.75	1	29.85	30.15	0	519	0.00%
2022/06/20	1	29.45	0	0.00	29.75	1	519	0.19%
2022/06/16	4	30.28	0	0.00	30.20	4	516	0.77%
2022/06/10	1	30.40	0	0.00	30.50	1	538	0.19%
2022/06/06	0.1	30.80	0	0.00	30.60	0.1	546	0.02%
2022/06/01	0.4	30.55	0	0.00	30.60	0.4	564	0.07%
2022/05/31	1	30.40	0	0.00	30.55	1	565	0.18%
2022/05/30	0	0.00	13	30.55	30.50	-13	567	-2.29%
2022/05/27	1	30.45	0	0.00	30.55	1	569	0.18%
2022/05/26	2	30.70	0	0.00	30.55	2	578	0.35%
2022/05/24	1	30.50	0	0.00	30.35	1	588	0.17%
2022/05/20	0	0.00	4	30.65	30.50	-4	598	-0.67%
2022/05/18	0	0.00	15	30.40	30.40	-15	605	-2.48%
2022/05/16	1	30.00	1	30.10	30.00	0	605	0.00%
2022/05/12	0	0.00	5	30.45	29.75	-5	602	-0.83%
2022/05/06	0	0.00	5	30.90	31.15	-5	577	-0.87%
2022/05/04	5	31.10	0	0.00	31.15	5	574	0.87%
2022/05/03	1	30.85	1	31.00	31.10	0	588	0.00%
2022/04/29	1	31.00	6	31.10	31.10	-5	584	-0.86%
2022/04/27	4	30.80	0	0.00	31.05	4	584	0.68%
2022/04/26	0	0.00	1	31.50	31.45	-1	578	-0.17%
2022/04/25	1	31.40	0	0.00	31.25	1	578	0.17%
2022/04/22	1	32.20	16	32.20	32.20	-15	553	-2.71%
2022/04/21	12	32.35	0	0.00	32.35	12	554	2.17%
2022/04/20	0	0.00	39	32.33	32.30	-39	550	-7.09%
2022/04/19	39	32.32	5	32.38	32.35	34	545	6.23%
2022/04/18	0	0.00	1	32.20	32.20	-1	541	-0.18%
2022/04/15	0	0.00	0.1	31.90	31.95	-0.1	534	-0.01%
2022/04/14	1	31.95	7	31.95	32.00	-6	527	-1.14%
2022/04/13	0	0.00	3	31.72	31.80	-3	519	-0.58%
2022/04/12	0	0.00	0.5	31.50	31.45	-0.5	501	-0.10%
2022/04/11	9	31.68	5	31.65	31.60	4	483	0.83%
2022/04/07	8	31.81	1	31.60	31.60	7	442	1.58%
2022/04/06	1	31.40	0	0.00	31.55	1	429	0.23%
2022/04/01	10	31.53	1	31.55	31.50	9	428	2.10%
2022/03/30	0	0.00	13	31.06	31.45	-13	420	-3.09%
2022/03/29	0	0.00	49	30.94	31.00	-49	402	-12.18%
2022/03/28	10	30.73	16	30.77	30.85	-6	396	-1.51%
2022/03/24	10	30.95	0	0.00	31.15	10	375	2.66%
2022/03/23	5	31.00	0	0.00	31.10	5	372	1.34%
2022/03/22	19	31.28	2	31.15	31.10	17	372	4.57%
2022/03/21	0	0.00	15	31.59	31.50	-15	368	-4.08%
2022/03/18	0	0.00	15	31.18	31.30	-15	363	-4.13%
2022/03/17	5	31.27	1	31.20	31.20	4	362	1.10%
2022/03/16	6	30.68	1	30.90	30.90	5	348	1.44%
2022/03/11	10	30.50	0	0.00	30.50	10	335	2.98%
2022/03/09	0	0.00	5.1	30.25	30.25	-5.1	335	-1.52%
2022/03/08	8	30.18	15	30.12	30.20	-7	334	-2.09%
2022/03/07	0	0.00	10	30.25	30.45	-10	339	-2.94%
2022/03/04	15	30.88	0	0.00	30.95	15	350	4.27%
2022/03/02	2	31.03	0	31.00	30.90	2	361	0.54%
2022/03/01	34	30.86	2	31.00	31.00	32	359	8.90%
2022/02/23	13	30.85	1	31.00	30.90	12	358	3.35%
2022/02/17	2	30.40	0	0.00	30.80	2	357	0.56%
2022/02/15	10	30.00	0	0.00	30.05	10	361	2.77%
2022/02/14	0	0.00	1	30.15	30.05	-1	364	-0.27%
2022/02/11	1	30.10	1	30.10	30.10	0	368	0.00%
2022/02/10	11	30.25	0	0.00	30.30	11	370	2.97%
2022/02/08	6	30.25	0	0.00	30.20	6	383	1.56%
2022/02/07	5	30.10	3	30.10	30.15	2	389	0.51%
2022/01/26	2	29.85	0	0.00	29.85	2	393	0.51%
2022/01/25	13.4	29.67	0	0.00	29.60	13.4	396	3.38%
2022/01/24	5	30.10	1	29.90	30.10	4	389	1.03%
2022/01/21	5	30.05	0	0.00	29.95	5	390	1.28%
2022/01/20	10	30.14	0	0.00	30.20	10	388	2.57%
2022/01/19	30	30.05	2	30.10	30.00	28	399	7.02%
2022/01/18	40.1	30.12	0	0.00	30.00	40.1	402	9.97%
2022/01/17	5	30.00	0	0.00	30.10	5	402	1.24%
2022/01/14	0	0.00	56	30.04	30.05	-56	409	-13.67%
2022/01/12	1	30.10	0	0.00	30.35	1	439	0.23%
2022/01/11	0	0.00	10	30.20	30.20	-10	457	-2.19%
2022/01/06	1	30.25	0	0.00	30.20	1	479	0.21%
2022/01/05	0	0.00	2	30.20	30.25	-2	491	-0.41%
2022/01/04	1	30.20	3	30.05	30.20	-2	518	-0.39%
2022/01/03	0.4	30.30	3	30.42	30.30	-2.6	529	-0.50%
2021/12/29	1.6	30.16	0	0.00	30.45	1.6	569	0.28%
2021/12/27	1	30.00	0	0.00	30.05	1	579	0.17%
2021/12/23	0.3	30.05	0	0.00	30.05	0.3	588	0.05%
2021/12/22	0.2	30.05	0	0.00	30.05	0.2	593	0.04%
2021/12/16	2	29.85	0	0.00	29.95	2	657	0.30%
2021/12/14	1	29.90	0	0.00	29.90	1	660	0.15%
2021/12/13	0.5	30.00	0	0.00	30.20	0.5	658	0.07%
2021/12/09	0	0.00	0.2	30.05	30.15	-0.2	662	-0.03%
2021/12/08	0	0.00	1	30.10	30.05	-1	664	-0.15%
2021/12/06	1	29.95	1	30.10	30.10	0	668	0.00%
2021/12/02	1	30.30	1	30.30	30.25	0	672	0.00%
2021/12/01	0	0.00	1	30.05	30.05	-1	666	-0.15%
2021/11/30	2	29.88	0	0.00	29.80	2	654	0.31%
2021/11/29	13	29.55	10	29.50	29.50	3	642	0.47%
2021/11/26	0	0.00	0.2	29.90	29.80	-0.2	655	-0.03%
2021/11/24	5	29.75	10	29.83	29.85	-5	672	-0.74%
2021/11/23	2	29.85	0	0.00	29.85	2	675	0.30%
2021/11/18	2.3	29.93	0	0.00	30.15	2.3	674	0.33%
2021/11/17	1	30.05	0	0.00	30.15	1	666	0.15%
2021/11/15	10.3	30.70	0	0.00	30.40	10.3	671	1.53%
2021/11/11	1	30.35	1	30.55	30.55	0	675	0.00%
2021/11/10	8	30.63	4	30.64	30.80	4	677	0.59%
2021/11/08	2	30.30	0	0.00	30.25	2	675	0.30%
2021/11/05	3	30.05	0	0.00	30.05	3	675	0.44%
2021/11/04	2	30.23	0	0.00	30.20	2	677	0.30%
2021/11/02	2.3	30.14	12	30.18	30.15	-9.8	688	-1.42%
2021/11/01	1.3	30.46	0	0.00	30.40	1.3	697	0.18%
2021/10/29	1	30.50	0	0.00	30.50	1	707	0.14%
2021/10/28	0.3	31.00	5	30.75	30.85	-4.7	711	-0.66%
2021/10/26	0.2	30.75	11	30.81	30.85	-10.8	741	-1.46%
2021/10/25	0	0.00	0	30.55	30.85	0	741	0.00%
2021/10/22	1	30.35	1	30.35	30.50	0	748	0.00%
2021/10/21	1.3	30.57	0	0.00	30.35	1.3	745	0.17%
2021/10/19	12	30.60	3	30.58	30.55	9	733	1.23%
2021/10/18	6.2	31.01	0	0.00	31.00	6.2	724	0.86%
2021/10/15	0.3	31.40	0	0.00	31.55	0.3	728	0.03%
2021/10/14	4	31.10	4	31.45	31.45	0	721	0.00%
2021/10/13	4.3	31.56	0.3	31.88	31.40	4	715	0.55%
2021/10/12	5.5	32.50	0	0.00	31.95	5.5	704	0.78%
2021/10/08	0	0.00	0.2	32.90	32.90	-0.2	678	-0.03%
2021/10/07	0	0.00	1.2	32.59	32.65	-1.2	666	-0.18%
2021/10/06	1.2	32.26	4	32.25	32.15	-2.9	659	-0.43%
2021/10/05	4.1	31.49	1	31.55	31.70	3.1	648	0.48%
2021/10/04	1.1	31.45	0.3	31.40	31.45	0.9	651	0.13%
2021/10/01	4.1	31.68	0	0.00	31.65	4.1	644	0.64%
2021/09/30	6.1	32.06	0.3	31.88	32.20	5.8	642	0.90%
2021/09/29	0.1	32.00	0	0.00	32.00	0.1	649	0.02%
2021/09/27	0	0.00	11	32.11	31.85	-11	633	-1.74%
2021/09/24	2	31.60	1	31.80	31.60	1	604	0.17%
2021/09/23	3.2	31.38	0	0.00	31.60	3.2	605	0.53%
2021/09/17	1	31.40	2	31.55	31.60	-1	604	-0.17%
2021/09/14	3	31.15	0	0.00	31.30	3	606	0.49%
2021/09/13	2	31.45	3	31.50	31.55	-1	606	-0.16%
2021/09/10	10	31.09	0	0.00	31.20	10	621	1.61%
2021/09/09	0	0.00	7	31.70	31.70	-7	620	-1.13%
2021/09/08	0	0.00	5	31.10	31.00	-5	621	-0.80%
2021/09/06	2	31.50	1	32.00	31.35	1	644	0.16%
2021/09/02	7	31.87	1.5	31.86	32.00	5.5	676	0.81%
2021/09/01	1	31.80	1	31.60	32.00	0	674	0.00%
2021/08/27	0	0.00	1	30.55	30.45	-1	650	-0.15%
2021/08/25	1	30.20	4	30.25	30.20	-3	651	-0.46%
2021/08/24	1	29.10	0	0.00	29.45	1	645	0.15%
2021/08/23	0	0.00	1	29.65	29.60	-1	648	-0.15%
2021/08/20	1	28.65	1	28.80	28.95	0	647	0.00%
2021/08/19	8	29.01	0	0.00	28.90	8	643	1.24%
2021/08/16	2	30.05	1	29.90	29.90	1	628	0.16%
2021/08/11	2	30.85	2	30.75	30.80	0	627	0.00%
2021/08/10	0	0.00	10	31.30	31.30	-10	624	-1.60%
2021/08/09	0	0.00	27	31.60	31.50	-27	631	-4.28%
2021/08/05	2	30.98	0	0.00	31.15	2	625	0.32%
2021/08/04	9	31.58	0	0.00	31.60	9	660	1.36%
2021/08/03	9	31.34	0	0.00	31.60	9	658	1.37%
2021/08/02	4	31.65	1.6	31.59	31.65	2.4	658	0.36%
2021/07/30	3	31.43	6.5	31.22	31.20	-3.5	648	-0.54%
2021/07/29	1	30.60	2	30.65	30.70	-1	628	-0.16%
2021/07/28	0	0.00	4	30.68	30.55	-4	644	-0.62%
2021/07/27	2	30.45	1	30.45	30.55	1	650	0.15%
2021/07/26	2	30.55	0	0.00	30.50	2	655	0.31%
2021/07/23	13.3	30.54	0	0.00	30.70	13.3	659	2.01%
2021/07/22	0.9	30.25	6	30.48	30.45	-5.1	658	-0.78%
2021/07/21	1	29.75	8	30.26	30.25	-7	662	-1.06%
2021/07/20	3.5	29.99	1.5	29.90	29.95	2	653	0.31%
2021/07/19	5	30.26	3	30.17	30.20	2	670	0.30%
2021/07/16	3	29.88	1	30.20	29.95	2	685	0.29%
2021/07/15	0	0.00	1	30.05	30.05	-1	697	-0.14%
2021/07/14	1	29.95	1	30.00	30.00	0	706	0.00%
2021/07/12	1	29.85	1	30.10	30.15	0	725	0.00%
2021/07/08	8	29.99	0	0.00	29.85	8	729	1.10%
2021/07/06	2	30.08	2	30.28	30.35	0	764	0.00%
2021/07/05	1	30.10	0	0.00	30.10	1	769	0.13%
2021/07/02	2	30.65	1	30.40	30.25	1	787	0.13%
2021/07/01	0	0.00	11	30.83	30.60	-11	814	-1.35%
2021/06/30	2	29.70	0	0.00	29.65	2	812	0.25%
2021/06/29	0	0.00	0.1	29.90	29.80	-0.1	822	-0.01%
2021/06/28	0	0.00	0.1	29.95	29.95	-0.1	826	-0.01%
2021/06/24	7	30.25	0	0.00	30.20	7	842	0.83%
2021/06/23	8	29.92	3	30.00	30.00	5	843	0.59%
2021/06/22	5	30.10	0	0.00	30.05	5	848	0.59%
2021/06/21	0	0.00	0.1	29.65	30.35	-0.1	857	-0.01%
2021/06/17	4	30.19	3	30.33	30.20	1	878	0.11%
2021/06/16	2	30.58	1	30.90	30.60	1	888	0.11%
2021/06/15	0	0.00	6	30.83	31.40	-6	893	-0.67%
2021/06/10	4	30.58	23	30.36	30.45	-19	880	-2.16%
2021/06/09	2	28.85	2	29.05	29.00	0	848	0.00%
2021/06/08	2	28.50	0	0.00	28.55	2	857	0.23%
2021/06/07	24	28.55	0	0.00	28.10	24	863	2.78%
2021/06/03	0	0.00	1	29.40	29.25	-1	859	-0.12%
2021/06/02	1	29.40	6	29.53	29.40	-5	860	-0.58%
2021/06/01	0	0.00	4	29.48	29.50	-4	859	-0.47%
2021/05/31	2	29.70	26	29.71	29.45	-24	867	-2.77%
2021/05/27	0	0.00	23	29.80	29.75	-23	873	-2.63%
2021/05/24	0	0.00	1	28.80	28.80	-1	900	-0.11%
2021/05/20	0	0.00	2	28.10	28.15	-2	926	-0.22%
2021/05/18	1	27.90	3	27.97	27.95	-2	931	-0.21%
2021/05/17	5	27.09	0	0.00	27.05	5	934	0.54%
2021/05/14	8	28.24	0	0.00	28.10	8	921	0.87%
2021/05/13	3	28.07	4	27.61	28.20	-1	916	-0.11%
2021/05/12	13	28.58	13.5	28.72	28.35	-0.5	906	-0.05%
2021/05/11	1	29.85	65	29.97	29.85	-64	860	-7.44%
2021/05/10	1	30.20	5	30.20	30.25	-4	852	-0.47%
2021/05/07	2	30.10	30	30.12	30.10	-28	849	-3.30%
2021/05/05	9	29.99	8	30.08	30.10	1	847	0.12%
2021/05/04	6	30.14	1	29.95	30.05	5	830	0.60%
2021/04/29	6	31.20	3	31.20	31.00	3	816	0.37%
2021/04/28	6	31.02	0.1	31.15	31.05	5.9	803	0.73%
2021/04/27	21	31.45	0	0.00	31.20	21	808	2.60%
2021/04/26	8	31.79	6	31.79	31.60	2	798	0.25%
2021/04/23	2	32.13	1	32.10	32.00	1	795	0.13%
2021/04/22	10	32.95	7	33.01	32.55	3	788	0.38%
2021/04/21	6	32.29	0	0.00	32.60	6	773	0.78%
2021/04/20	19	32.68	7	32.57	32.70	12	776	1.55%
2021/04/19	34.5	32.64	4.4	32.60	33.20	30.1	771	3.90%
2021/04/16	21	32.01	4	32.05	32.05	17	752	2.26%
2021/04/15	23	31.87	4	32.13	32.00	19	750	2.53%
2021/04/14	3	31.40	1	31.75	31.60	2	746	0.27%
2021/04/13	13	31.63	3	31.90	31.50	10	739	1.35%
2021/04/12	3	31.50	2	31.35	31.40	1	724	0.14%
2021/04/09	1	32.10	0	0.00	32.00	1	708	0.14%
2021/04/08	1	32.45	0	0.00	32.25	1	695	0.14%
2021/04/07	0	0.00	1	32.55	32.60	-1	687	-0.15%
2021/04/06	7	31.66	0	0.00	31.75	7	665	1.05%
2021/04/01	2.6	31.07	0	0.00	31.50	2.6	661	0.40%
2021/03/31	1.3	31.05	0	0.00	31.15	1.3	649	0.21%
2021/03/30	0	0.00	1	31.30	31.40	-1	647	-0.15%
2021/03/29	0	0.00	2	30.80	31.30	-2	640	-0.31%
2021/03/26	1	30.70	0	0.00	30.70	1	635	0.16%
2021/03/25	0	0.00	40	30.50	30.55	-40	644	-6.21%
2021/03/24	1	30.70	1	30.75	30.75	0	647	0.00%
2021/03/23	0	0.00	2	31.00	31.20	-2	653	-0.31%
2021/03/22	0.3	30.40	6	30.40	30.40	-5.7	641	-0.89%
2021/03/19	0	0.00	1	30.75	30.75	-1	646	-0.15%
2021/03/17	0	0.00	2	30.75	30.80	-2	651	-0.31%
2021/03/16	3	30.22	0.1	30.20	30.30	2.9	653	0.44%
2021/03/15	0	30.45	7	30.34	30.35	-7	685	-1.02%
2021/03/12	1	29.95	10	29.99	30.25	-9	746	-1.20%
2021/03/11	2	30.45	10	30.33	30.15	-8	749	-1.07%
2021/03/10	0	0.00	15	30.33	30.60	-15	759	-1.97%
2021/03/09	1	30.15	1	30.05	30.20	0	755	0.00%
2021/03/08	1	30.00	10	29.87	30.00	-9	766	-1.17%
2021/03/05	0	0.00	11	30.08	30.00	-11	785	-1.40%
2021/03/04	1	30.30	0	0.00	30.15	1	825	0.12%
2021/03/03	1	30.05	2	30.10	30.05	-1	846	-0.12%
2021/03/02	2	29.98	2	29.98	29.85	0	847	0.00%
2021/02/26	0	0.00	10	29.95	29.95	-10	853	-1.17%
2021/02/25	0	0.00	5	30.01	30.05	-5	868	-0.58%
2021/02/24	0	0.00	7	29.54	29.90	-7	880	-0.79%
2021/02/23	7	29.41	0	0.00	29.20	7	868	0.81%
2021/02/19	2	29.08	0	0.00	29.30	2	842	0.24%
2021/02/18	2	29.18	1	29.00	29.20	1	842	0.12%
2021/02/17	1	29.05	0	0.00	29.00	1	841	0.12%
2021/02/05	0	0.00	2	29.40	29.20	-2	838	-0.24%
2021/02/04	0	0.00	0.2	29.00	29.10	-0.2	836	-0.02%
2021/02/02	2	28.75	0	0.00	28.80	2	847	0.24%
2021/01/29	4	28.80	0	0.00	28.70	4	865	0.46%
2021/01/28	1	28.95	1	29.00	28.85	0	868	0.00%
2021/01/27	2	29.05	2	29.40	29.05	0	870	0.00%
2021/01/25	0	0.00	2	29.20	29.20	-2	880	-0.23%
2021/01/22	1	28.50	0	0.00	28.45	1	877	0.11%
2021/01/21	1	28.80	0	0.00	28.70	1	877	0.11%
2021/01/19	3	29.23	3	29.22	29.10	0	870	0.00%
2021/01/18	8	29.00	2	28.90	29.05	6	871	0.69%
2021/01/15	0	0.00	0.3	29.25	29.20	-0.3	868	-0.03%
2021/01/14	3	29.50	0	0.00	29.60	3	888	0.34%
2021/01/13	1	29.70	0	0.00	29.60	1	891	0.11%
2021/01/12	3	29.75	0	0.00	29.85	3	885	0.34%
2021/01/11	21	29.90	0	0.00	30.00	21	885	2.37%
2021/01/06	20	30.10	0	0.00	30.05	20	904	2.21%
2021/01/04	5	30.05	0	0.00	30.00	5	894	0.56%
2020/12/31	1	30.00	0	0.00	30.00	1	888	0.11%
2020/12/30	4.6	30.05	1	30.05	29.95	3.6	890	0.40%
2020/12/28	1	30.25	1	30.40	30.25	0	879	0.00%
2020/12/23	0	0.00	2	30.60	30.50	-2	874	-0.23%
2020/12/22	11	30.40	0	0.00	30.10	11	882	1.25%
2020/12/18	3.3	30.83	0.8	30.85	30.80	2.5	876	0.29%
2020/12/17	2	30.50	3	30.65	30.85	-1	874	-0.11%
2020/12/16	1	30.25	4	30.68	30.80	-3	863	-0.35%
2020/12/15	0	0.00	0.1	29.90	30.00	-0.1	856	-0.01%
2020/12/14	5	29.50	84	29.45	29.70	-79	849	-9.30%
2020/12/11	8	29.43	79	29.48	29.45	-71	849	-8.35%
2020/12/10	7	29.93	12	30.05	29.95	-5	841	-0.59%
2020/12/09	152.2	29.13	4	29.33	29.70	148.2	832	17.80%	大買/鉅額交易
2020/12/08	70	29.96	8.7	30.03	29.85	61.3	845	7.25%
2020/12/07	1	31.35	1	31.45	31.50	0	799	0.00%
2020/12/04	2	31.40	28	31.16	31.30	-26	810	-3.21%
2020/12/02	20	30.50	3	30.60	30.90	17	876	1.94%
2020/12/01	4	31.31	3	31.33	30.75	1	870	0.11%
2020/11/30	10	31.48	19	31.42	31.55	-9	854	-1.05%
2020/11/27	1	30.40	27.5	30.12	30.95	-26.5	817	-3.24%
2020/11/26	1	29.75	2.1	29.60	29.75	-1.1	791	-0.13%
2020/11/25	0	0.00	6.1	29.57	29.65	-6.1	791	-0.78%
2020/11/24	7	29.39	2	29.30	29.40	5	797	0.63%
2020/11/23	1	29.80	8.2	29.63	29.70	-7.2	770	-0.94%
2020/11/18	1	28.90	0	0.00	29.05	1	769	0.13%
2020/11/17	2	29.05	12.7	29.02	28.95	-10.7	774	-1.38%
2020/11/16	0	0.00	1	29.25	29.05	-1	791	-0.13%
2020/11/13	3	28.95	0	0.00	28.95	3	817	0.37%
2020/11/12	0	0.00	0.1	29.40	29.00	-0.1	821	-0.01%
2020/11/11	0	0.00	0.1	29.40	29.05	-0.1	832	-0.01%
2020/11/10	0.2	28.85	1	29.00	28.90	-0.8	833	-0.10%
2020/11/09	1.2	28.86	0	0.00	28.90	1.2	829	0.14%
2020/11/06	9	28.98	1	29.20	28.90	8	824	0.97%
2020/11/05	7.1	29.28	0.1	29.50	29.25	7	820	0.85%
2020/11/04	2.1	29.50	8	29.50	29.45	-5.9	817	-0.72%
2020/11/03	3.1	29.73	0	0.00	29.70	3.1	814	0.38%
2020/11/02	8	30.11	25	29.88	29.90	-17	815	-2.08%
2020/10/30	2	29.65	1	29.70	29.65	1	808	0.12%
2020/10/29	6	29.53	0	0.00	29.55	6	811	0.74%
2020/10/28	3	29.80	0	0.00	29.80	3	819	0.37%
2020/10/27	2	29.95	2	29.98	29.90	0	815	0.00%
2020/10/26	18.3	29.95	1	30.00	29.90	17.3	822	2.11%
2020/10/23	2	30.10	0	0.00	30.10	2	839	0.24%
2020/10/22	2	30.13	7	30.28	30.25	-5	896	-0.56%
2020/10/20	5	29.75	2	29.88	29.75	3	947	0.32%
2020/10/19	0	0.00	15	29.87	30.00	-15	963	-1.56%
2020/10/16	0	0.00	1	29.80	29.65	-1	968	-0.10%
2020/10/13	0	0.00	0.1	29.00	29.05	-0.1	971	-0.01%
2020/10/12	1	29.10	1	29.00	29.05	0	983	0.00%
2020/10/08	0	0.00	0.1	29.00	29.10	-0.1	994	-0.01%
2020/10/07	2	29.05	0	0.00	29.00	2	1,002	0.20%
2020/09/28	0	0.00	1	28.80	28.60	-1	1,127	-0.09%
2020/09/25	13	28.54	0	0.00	28.50	13	1,193	1.09%
2020/09/24	1	29.05	2	28.90	28.90	-1	1,255	-0.08%
2020/09/23	6	29.32	6	29.35	29.40	0	1,256	0.00%
2020/09/22	5	29.60	5	29.55	29.50	0	1,294	0.00%
2020/09/21	15	29.70	0.1	29.70	29.75	14.9	1,290	1.16%
2020/09/18	5	29.80	0	0.00	29.85	5	1,293	0.39%
2020/09/17	0	0.00	20.2	30.32	29.85	-20.2	1,293	-1.56%
2020/09/16	15	29.73	0	0.00	29.70	15	1,293	1.16%
2020/09/14	10.3	29.00	6.2	29.05	29.05	4.1	1,301	0.32%
2020/09/11	11.4	29.75	11.2	29.54	29.15	0.2	1,301	0.01%
2020/09/10	12	30.61	22	30.72	30.75	-10	1,275	-0.79%
2020/09/09	11	30.58	23	30.70	31.00	-12	1,298	-0.92%
2020/09/08	17	30.50	20	30.88	30.40	-3	1,294	-0.23%
2020/09/07	0	0.00	6.1	29.10	28.80	-6.1	1,245	-0.49%
2020/09/04	5	28.40	0	0.00	28.45	5	1,254	0.40%
2020/09/03	0	0.00	0.3	28.55	28.55	-0.3	1,275	-0.02%
2020/09/01	2	28.85	0	0.00	28.85	2	1,314	0.15%
2020/08/31	2.5	29.00	0	0.00	29.00	2.5	1,338	0.19%
2020/08/28	0	29.05	3	29.20	29.05	-3	1,375	-0.22%
2020/08/26	0	0.00	5	28.85	28.70	-5	1,407	-0.36%
2020/08/25	1	28.55	0	0.00	28.60	1	1,414	0.07%
2020/08/21	5	28.65	7	28.55	28.70	-2	1,429	-0.14%
2020/08/20	0	0.00	2.2	28.66	28.15	-2.2	1,433	-0.15%
2020/08/19	2	28.90	8	28.53	29.00	-6	1,424	-0.42%
2020/08/18	1	27.60	1	27.70	27.65	0	1,398	0.00%
2020/08/17	1	27.55	2	27.60	27.60	-1	1,394	-0.07%
2020/08/13	1	27.10	0	0.00	27.10	1	1,387	0.07%
2020/08/12	4	27.09	2	27.10	27.05	2	1,392	0.14%
2020/08/11	1	27.30	0	0.00	27.20	1	1,398	0.07%
2020/08/06	9	27.43	1	27.55	27.55	8	1,408	0.57%
2020/08/04	17	27.66	0	0.00	27.65	17	1,425	1.19%
2020/08/03	7	27.71	32	27.70	27.75	-25	1,425	-1.75%
2020/07/30	6	27.93	11	28.20	28.05	-5	1,420	-0.35%
2020/07/29	5	27.86	4	28.10	27.80	1	1,412	0.07%
2020/07/28	7	26.91	0	0.00	27.05	7	1,396	0.50%
2020/07/27	8	32.46	12	32.52	32.00	-4	1,345	-0.30%
2020/07/24	9	32.64	2	32.58	32.60	7	1,313	0.53%
2020/07/23	6	32.96	0	0.00	33.10	6	1,282	0.47%
2020/07/22	6	33.15	2	33.15	33.20	4	1,262	0.32%
2020/07/21	7	33.10	0	0.00	33.10	7	1,252	0.56%
2020/07/20	2	33.08	0	0.00	33.00	2	1,241	0.16%
2020/07/15	4	32.95	0	0.00	33.15	4	1,217	0.33%
2020/07/14	5	33.00	0	0.00	32.95	5	1,213	0.41%
2020/07/13	21	33.06	0	0.00	33.10	21	1,204	1.74%
2020/07/10	6	33.03	1	33.00	32.90	5	1,206	0.41%
2020/07/09	1	34.45	4	34.05	33.60	-3	1,181	-0.25%
2020/07/08	6	34.68	4	34.68	34.60	2	1,155	0.17%
2020/07/07	3	34.42	16	34.58	34.80	-13	1,167	-1.11%
2020/07/06	5	33.77	7	34.19	34.40	-2	1,239	-0.16%
2020/07/03	4	33.90	10	34.05	34.40	-6	1,171	-0.51%
2020/07/02	3	32.28	2	32.20	32.40	1	1,100	0.09%
2020/07/01	5	31.95	5	32.14	32.05	0	1,088	0.00%
2020/06/24	26	31.84	1	31.80	31.80	25	1,044	2.39%
2020/06/22	8	31.96	10	31.96	31.95	-2	1,046	-0.19%
2020/06/18	2	31.80	4	31.76	31.95	-2	1,031	-0.19%
2020/06/17	7	31.83	0	0.00	31.95	7	1,025	0.68%
2020/06/16	6	31.74	8	32.01	31.95	-2	1,009	-0.20%
2020/06/15	4	31.11	3	30.90	31.00	1	1,000	0.10%
2020/06/12	16	30.47	12	29.77	30.85	4	987	0.40%
2020/06/11	8	30.46	8	30.30	30.20	0	976	0.00%
2020/06/10	14	31.22	12	31.45	31.15	2	953	0.21%
2020/06/09	1	31.80	2	31.80	31.80	-1	949	-0.11%
2020/06/08	2	31.75	48	31.99	31.65	-46	955	-4.81%
2020/06/05	7	31.21	0	0.00	31.45	7	916	0.76%
2020/06/04	3	30.40	9	30.19	30.95	-6	891	-0.67%
2020/06/03	11	29.67	0	0.00	29.85	11	857	1.28%
2020/06/02	3	29.58	2	29.65	29.45	1	833	0.12%
2020/06/01	0	0.00	1	29.40	29.35	-1	810	-0.12%
2020/05/29	0.5	29.15	5	29.30	29.15	-4.5	795	-0.57%
2020/05/28	2	29.00	5	29.07	28.90	-3	782	-0.38%
2020/05/27	4	28.85	0	0.00	28.95	4	774	0.52%
2020/05/26	9	28.82	7	28.90	28.80	2	765	0.26%
2020/05/25	2	28.55	0	0.00	28.70	2	762	0.26%
2020/05/22	1	28.50	0	0.00	28.55	1	766	0.13%
2020/05/19	20	28.45	0	0.00	28.35	20	752	2.66%
2020/05/18	3	28.33	1	28.65	28.35	2	753	0.27%
2020/05/14	10	28.30	0	0.00	28.30	10	734	1.36%
2020/05/13	1	28.80	0	0.00	28.70	1	727	0.14%
2020/05/11	1	29.10	0	0.00	29.10	1	708	0.14%
2020/05/08	0	0.00	2	29.35	29.10	-2	693	-0.29%
2020/05/07	2	29.15	0	0.00	29.25	2	693	0.29%
2020/05/05	5	29.05	2	29.15	29.20	3	700	0.43%
2020/04/30	2	29.40	9	29.50	29.35	-7	705	-0.99%
2020/04/29	0	0.00	27	29.11	29.15	-27	708	-3.81%
2020/04/28	0	0.00	2	28.45	28.40	-2	699	-0.29%
2020/04/22	0	0.00	1	27.40	27.80	-1	739	-0.14%
2020/04/21	1	27.65	0	0.00	27.75	1	737	0.14%
2020/04/17	1	28.25	2.5	28.33	28.25	-1.5	735	-0.20%
2020/04/15	0	0.00	9	28.35	28.40	-9	748	-1.20%
2020/04/14	4	28.15	0	0.00	28.35	4	741	0.54%
2020/04/13	2	28.20	0	0.00	28.20	2	737	0.27%
2020/04/10	5	28.05	3	27.80	28.55	2	734	0.27%
2020/04/09	11	28.75	20	28.75	28.55	-9	708	-1.27%
2020/04/08	5.5	26.20	0	0.00	26.20	5.5	594	0.92%
2020/04/07	13	26.15	1	26.05	26.05	12	596	2.01%
2020/03/31	1	25.80	0	0.00	25.75	1	618	0.16%
2020/03/30	0	0.00	1	24.50	25.45	-1	614	-0.16%
2020/03/27	0	0.00	2	25.80	25.45	-2	612	-0.33%
2020/03/26	1	25.75	2	24.15	25.65	-1	603	-0.17%
2020/03/25	1	23.90	2	24.05	23.65	-1	590	-0.17%
2020/03/20	1.3	22.30	1	21.90	22.25	0.3	590	0.04%
2020/03/19	1	21.00	1	21.20	21.00	0	584	0.00%
2020/03/17	2	23.40	2.3	23.57	23.80	-0.3	548	-0.06%
2020/03/16	3	24.65	1	24.55	24.35	2	545	0.37%
2020/03/13	5	24.05	15	24.02	24.55	-10	542	-1.84%
2020/03/12	2	26.53	11	26.45	26.25	-9	519	-1.73%
2020/03/11	0	0.00	5	27.31	27.15	-5	498	-1.00%
2020/03/10	3	26.90	0	0.00	27.35	3	501	0.60%
2020/03/06	0	0.00	1	27.70	27.60	-1	490	-0.20%
2020/03/04	2	27.50	0	0.00	27.55	2	501	0.40%
2020/03/03	2	27.60	0	0.00	27.60	2	504	0.40%
2020/03/02	1	27.20	0	0.00	27.30	1	504	0.20%
2020/02/27	9	27.53	0	0.00	27.45	9	501	1.79%
2020/02/26	17	27.61	0	0.00	27.55	17	503	3.38%
2020/02/25	0	0.00	1	27.75	27.80	-1	499	-0.20%
2020/02/21	12	27.89	0	0.00	27.85	12	500	2.40%
2020/02/17	0	0.00	1	27.90	27.90	-1	520	-0.19%
2020/02/13	0	0.00	21	28.00	27.90	-21	536	-3.92%
2020/02/12	0.2	27.95	0	0.00	27.95	0.2	557	0.03%
2020/02/11	0.2	27.90	0	0.00	27.95	0.2	598	0.03%
2020/02/10	0	0.00	2	27.65	27.60	-2	625	-0.32%
2020/02/07	1	27.75	10	27.81	27.80	-9	670	-1.34%
2020/02/06	2	27.83	4.2	27.85	27.90	-2.2	677	-0.32%
2020/02/05	1	27.80	0	0.00	27.90	1	677	0.15%
2020/02/04	1	27.70	2.5	27.79	27.75	-1.5	679	-0.22%
2020/02/03	2	27.75	1	28.00	27.75	1	674	0.15%
2020/01/31	2	27.90	1.5	28.30	28.20	0.5	671	0.07%
2020/01/30	1	28.05	16	27.90	27.75	-15	661	-2.27%
2020/01/20	2	28.78	17	28.84	28.90	-15	637	-2.35%
2020/01/17	0	0.00	2	28.40	28.45	-2	609	-0.33%
2020/01/16	0	0.00	5	28.30	28.40	-5	617	-0.81%
2020/01/15	0	0.00	1	28.30	28.20	-1	620	-0.16%
2020/01/14	1	28.20	0	0.00	28.25	1	628	0.16%
2020/01/13	1	28.35	0	0.00	28.30	1	650	0.15%
2020/01/10	1	28.20	0	0.00	28.35	1	683	0.15%
2020/01/07	2	28.15	0	0.00	28.35	2	676	0.30%
2020/01/03	0	0.00	2	28.60	28.65	-2	673	-0.30%
2020/01/02	1	28.60	0	0.00	28.60	1	672	0.14%
2019/12/31	2	28.70	0	0.00	28.65	2	679	0.29%
2019/12/30	0	0.00	6	28.76	28.75	-6	680	-0.88%
2019/12/27	2	28.35	9	28.39	28.45	-7	669	-1.05%
2019/12/26	0	0.00	6	28.20	28.10	-6	654	-0.92%
2019/12/24	0	0.00	1	28.15	28.15	-1	650	-0.15%
2019/12/19	1	27.95	1	27.90	27.95	0	679	0.00%
2019/12/17	0	0.00	1	28.15	28.25	-1	672	-0.15%
2019/12/11	0	0.00	9	27.85	27.90	-9	657	-1.37%
2019/12/10	6	28.05	0	0.00	28.05	6	648	0.92%
2019/12/09	7	28.10	3	28.00	28.05	4	644	0.62%
2019/12/05	1	28.10	0	0.00	28.00	1	639	0.16%
2019/12/04	5	28.05	0	0.00	28.05	5	634	0.79%
2019/12/03	1	28.15	1	28.05	28.05	0	633	0.00%
2019/12/02	2.5	27.95	0	0.00	28.05	2.5	634	0.39%
2019/11/29	14	28.07	3	27.95	27.95	11	627	1.75%
2019/11/28	4	28.39	0	0.00	28.35	4	615	0.65%
2019/11/27	11	28.50	1	28.60	28.60	10	613	1.63%
2019/11/25	0	0.00	1	28.55	28.55	-1	616	-0.16%
2019/11/22	2	28.00	1	28.15	28.05	1	609	0.16%
2019/11/21	5	28.11	2	28.10	28.10	3	606	0.49%
2019/11/19	5.2	28.33	0	0.00	28.40	5.2	597	0.87%
2019/11/18	0	0.00	4	28.64	28.40	-4	591	-0.68%
2019/11/14	2	28.93	3	28.92	28.85	-1	573	-0.17%
2019/11/13	0	0.00	1	29.40	29.40	-1	570	-0.18%
2019/11/12	0	0.00	11.3	29.31	29.50	-11.3	570	-1.98%
2019/11/11	14	29.14	0	0.00	29.10	14	561	2.49%
2019/11/08	5.3	29.46	12	29.68	29.65	-6.7	535	-1.25%
2019/11/07	2	28.50	1	28.65	28.70	1	493	0.20%
2019/11/06	9.1	28.29	41	28.36	28.45	-31.9	462	-6.90%
2019/11/05	2.2	27.45	0	0.00	27.40	2.2	407	0.54%
2019/11/04	5	27.30	0	0.00	27.35	5	399	1.25%
2019/10/30	1	27.40	0	0.00	27.40	1	379	0.26%
2019/10/25	0	0.00	10	27.50	27.55	-10	373	-2.68%
2019/10/22	2.2	27.70	0	0.00	27.65	2.2	372	0.59%
2019/10/21	2	27.10	0	0.00	27.30	2	365	0.55%
2019/10/18	11	26.18	0	0.00	26.45	11	341	3.22%
2019/10/17	5	26.70	0	0.00	26.60	5	300	1.66%
2019/10/16	5	26.55	0	0.00	26.60	5	293	1.70%
2019/10/15	0	0.00	2	26.75	26.75	-2	287	-0.69%
2019/10/14	0.2	26.85	0	0.00	26.75	0.2	286	0.07%
2019/10/09	2	26.05	0	0.00	26.15	2	282	0.71%
2019/10/08	8	26.35	0	0.00	26.30	8	279	2.86%
2019/10/07	2	26.60	3	26.70	26.45	-1	277	-0.36%
2019/10/04	3	27.00	0	0.00	26.80	3	266	1.13%
2019/10/03	2	26.98	1	27.10	27.10	1	265	0.38%
2019/10/02	4	26.76	2	26.90	27.00	2	267	0.75%
2019/09/27	0	0.00	1	26.87	26.80	-1	265	-0.40%
2019/09/25	2	26.95	0	0.00	27.00	2	268	0.75%
2019/09/23	4	27.85	0	0.00	27.85	4	241	1.66%
2019/09/20	0.3	28.10	0	0.00	28.00	0.3	239	0.13%
2019/09/19	1	28.10	0	0.00	28.05	1	243	0.41%
2019/09/10	0	0.00	1	27.90	27.85	-1	251	-0.40%
2019/09/04	0	0.00	5.4	27.98	28.30	-5.4	266	-2.04%
2019/09/03	1	27.65	0	0.00	27.65	1	268	0.37%
2019/09/02	0	0.00	0.3	27.65	27.55	-0.3	272	-0.11%
2019/08/30	0.3	27.60	0	0.00	27.50	0.3	273	0.11%
2019/08/29	5.5	27.65	9.1	27.40	27.35	-3.6	272	-1.31%
2019/08/28	3	27.65	0	0.00	27.55	3	262	1.14%
2019/08/20	0	0.00	2	28.05	27.95	-2	307	-0.65%
2019/08/19	0	0.00	1	28.05	28.10	-1	309	-0.32%
2019/08/16	2	28.20	0	0.00	28.00	2	316	0.63%
2019/08/13	1	28.90	0	0.00	28.80	1	312	0.32%
2019/08/12	0	0.00	1	28.45	29.00	-1	313	-0.32%
2019/08/07	1	28.25	0	0.00	28.25	1	357	0.28%
2019/08/06	0	0.00	2	27.80	28.25	-2	365	-0.55%
2019/08/05	2	28.10	0	0.00	28.05	2	372	0.54%
2019/08/02	0	0.00	2	28.08	28.05	-2	375	-0.53%
2019/08/01	0	0.00	9	28.11	28.30	-9	377	-2.39%
2019/07/31	12	29.86	0	0.00	29.90	12	376	3.19%
2019/07/30	2	29.95	0	0.00	29.90	2	386	0.52%
2019/07/29	2	29.85	0	0.00	29.85	2	396	0.50%
2019/07/19	1	29.55	2	29.60	29.60	-1	393	-0.25%
2019/07/18	0	0.00	1	29.70	29.50	-1	394	-0.25%
2019/07/17	0	0.00	0.2	29.90	29.60	-0.2	393	-0.06%
2019/07/16	0	0.00	1	29.70	29.70	-1	395	-0.25%
2019/07/12	0	0.00	5	29.70	29.70	-5	403	-1.24%
2019/07/10	0	0.00	3	29.65	29.65	-3	409	-0.73%
2019/07/09	2	29.60	0	0.00	29.60	2	415	0.48%
2019/07/08	1	29.75	2	29.75	29.65	-1	417	-0.24%
2019/07/01	0	0.00	8	29.90	29.85	-8	470	-1.70%
2019/06/27	1	29.90	0	0.00	30.05	1	477	0.21%
2019/06/26	1	29.70	0	0.00	29.75	1	478	0.21%
2019/06/20	2	29.95	0	0.00	30.20	2	497	0.40%
2019/06/18	1	29.70	0	0.00	29.75	1	499	0.20%
2019/06/14	3	29.85	0	0.00	29.65	3	511	0.59%
2019/06/13	0	0.00	1	30.10	30.10	-1	509	-0.20%
2019/06/10	2	30.20	0	0.00	30.30	2	504	0.40%
2019/06/04	0	0.00	1	30.80	30.65	-1	504	-0.20%
2019/06/03	0	0.00	5	30.70	30.80	-5	505	-0.99%
2019/05/31	2	30.75	0	0.00	30.70	2	509	0.39%
2019/05/29	1	30.90	0	0.00	30.65	1	500	0.20%
2019/05/28	36	31.22	2	31.03	31.10	34	494	6.88%
2019/05/27	0	0.00	5.3	30.74	30.50	-5.3	470	-1.13%
2019/05/24	0	0.00	1	30.30	30.20	-1	455	-0.22%
2019/05/23	2	29.80	2	29.65	29.80	0	450	0.00%
2019/05/21	2	30.28	0	0.00	30.50	2	432	0.46%
2019/05/17	2	30.20	5	30.35	30.20	-3	429	-0.70%
2019/05/16	4	30.33	21	30.67	30.50	-17	428	-3.97%
2019/05/15	22	30.42	0	0.00	30.20	22	420	5.24%
2019/05/14	1	31.80	1	31.90	31.80	0	384	0.00%
2019/05/13	1	31.40	3	31.65	31.75	-2	380	-0.53%
2019/05/08	0	0.00	6	30.75	31.20	-6	361	-1.66%
2019/05/07	1	30.50	0	0.00	30.40	1	361	0.28%
2019/05/06	4	30.75	21	31.00	30.40	-17	361	-4.71%
2019/05/03	8	31.10	0	0.00	31.15	8	355	2.25%
2019/04/29	12	31.34	2	31.35	31.45	10	362	2.76%
2019/04/26	1	31.40	0	0.00	31.25	1	359	0.28%
2019/04/24	0	0.00	1	32.00	32.10	-1	356	-0.28%
2019/04/22	2	31.95	0	0.00	31.80	2	352	0.57%
2019/04/19	1	31.20	0	0.00	31.60	1	351	0.28%
2019/04/18	10	31.40	0	0.00	31.05	10	355	2.82%
2019/04/17	5	31.85	0	0.00	31.60	5	349	1.43%
2019/04/16	4	31.68	0	0.00	32.00	4	342	1.17%
2019/04/15	6	31.75	0	0.00	31.65	6	338	1.77%
2019/04/12	5	31.56	2	32.10	31.80	3	333	0.90%
2019/04/11	15	31.94	2	31.80	31.80	13	327	3.97%
2019/04/09	0	0.00	1	33.95	34.00	-1	284	-0.35%
2019/04/08	1	33.50	0	0.00	33.50	1	271	0.37%
2019/03/29	0	0.00	1	33.00	33.10	-1	259	-0.38%
2019/03/28	1	33.40	1	33.05	33.15	0	257	0.00%
2019/03/26	0	0.00	1	32.70	32.85	-1	240	-0.42%
2019/03/25	2	32.35	5	32.37	32.50	-3	235	-1.28%
2019/03/22	14	32.00	0	0.00	32.10	14	229	6.09%
2019/03/21	6	32.05	1	32.10	32.10	5	228	2.19%
2019/03/20	3	32.27	1	32.20	32.40	2	226	0.88%
2019/03/18	0	0.00	2	31.65	31.65	-2	211	-0.94%
2019/03/11	0	0.00	6	31.10	31.15	-6	197	-3.04%
2019/03/06	1	30.40	0	0.00	30.40	1	207	0.48%
2019/02/25	2	30.55	0	0.00	30.30	2	201	0.99%
2019/02/20	1	30.80	0	0.00	31.00	1	199	0.50%
2019/02/18	2	30.65	2	31.00	30.80	0	198	0.00%
2019/02/14	1.2	31.58	0	0.00	31.55	1.2	193	0.63%
2019/02/13	2	31.50	0	0.00	31.90	2	194	1.03%
2019/01/30	0	0.00	2	30.90	30.90	-2	191	-1.04%
2019/01/28	1	30.35	1	30.60	30.75	0	190	0.00%
2019/01/25	0	0.00	1	31.00	30.70	-1	189	-0.53%
2019/01/22	0	0.00	1	30.15	30.20	-1	165	-0.61%
2019/01/21	0.2	29.40	0	0.00	29.60	0.2	160	0.14%
2019/01/09	0	0.00	1	28.45	28.40	-1	171	-0.58%
2019/01/04	0	0.00	7	28.09	27.85	-7	182	-3.83%
2019/01/02	1	28.30	1	28.20	28.20	0	191	0.00%
2018/12/27	15	27.90	0	0.00	27.90	15	194	7.71%
2018/12/25	2	27.10	1	27.35	26.85	1	193	0.52%
2018/12/24	5	26.96	5	27.10	27.20	0	193	0.00%
2018/12/22	1	26.70	0	0.00	26.70	1	190	0.52%
2018/12/20	2	26.70	0	0.00	26.70	2	193	1.03%
2018/11/12	2	25.95	0	0.00	25.80	2	335	0.60%
2018/11/08	3	26.03	0	0.00	26.10	3	338	0.89%
2018/11/06	5	26.15	0	0.00	26.35	5	343	1.46%
2018/11/02	0.2	26.35	0	0.00	26.40	0.2	348	0.05%
2018/10/26	0	0.00	1	26.35	27.00	-1	372	-0.27%
2018/10/25	0.1	27.05	0	0.00	27.10	0.1	369	0.03%
2018/10/24	1	27.95	0	0.00	28.00	1	369	0.27%
2018/10/22	0	29.50	0	0.00	29.50	0	372	0.01%
2018/10/19	1	28.85	1	29.85	29.85	0	370	0.00%
2018/10/12	3	27.55	1	27.75	28.35	2	341	0.59%
2018/10/05	1	28.80	0	0.00	28.80	1	330	0.30%
2018/10/01	0.1	28.45	0	0.00	28.35	0.1	326	0.03%
2018/09/27	0	0.00	5	28.55	28.35	-5	335	-1.49%
2018/09/26	2	28.95	0	0.00	28.90	2	348	0.57%
2018/09/25	4	29.49	3	29.40	29.35	1	359	0.28%
2018/09/10	2	26.05	0	0.00	26.15	2	414	0.48%
2018/09/07	2	26.88	0	0.00	26.75	2	415	0.48%
2018/09/06	0	0.00	2	28.05	27.65	-2	430	-0.46%
2018/09/05	0	0.00	3	28.35	28.35	-3	432	-0.69%
2018/09/04	3	28.70	0	0.00	28.60	3	435	0.69%
2018/08/31	7	29.65	0	0.00	29.60	7	450	1.55%
2018/08/30	1	30.00	0	0.00	30.05	1	453	0.22%
2018/08/29	6.2	34.46	0	0.00	34.30	6.2	445	1.38%
2018/08/28	3	34.15	0	0.00	34.30	3	424	0.71%
2018/08/27	6	34.13	0	0.00	33.95	6	404	1.48%
2018/08/24	1	34.50	0	0.00	34.20	1	398	0.25%
2018/08/20	1	34.95	0	0.00	34.80	1	389	0.26%
2018/08/16	1	34.85	0	0.00	35.05	1	397	0.25%
2018/08/15	1	35.25	0	0.00	35.05	1	402	0.25%
2018/08/13	1	35.10	0	0.00	35.05	1	405	0.25%
2018/08/10	0	0.00	1	35.80	35.65	-1	407	-0.25%
2018/08/08	2.1	36.25	1	36.50	36.20	1.1	413	0.25%
2018/08/07	0.3	35.75	0	0.00	35.75	0.3	409	0.07%
2018/07/31	0	0.00	1	34.50	34.40	-1	451	-0.22%
2018/07/30	1	34.00	0	0.00	33.65	1	453	0.22%
2018/07/27	4	33.90	4	34.18	34.05	0	457	0.00%
2018/07/26	0	0.00	0	33.70	33.50	0	475	0.00%
2018/07/25	1	33.70	0	0.00	33.65	1	510	0.20%
2018/07/23	1	33.40	0	0.00	33.45	1	581	0.17%
2018/07/19	2	33.85	0	0.00	33.80	2	620	0.32%
2018/07/11	2	33.83	0	0.00	33.90	2	736	0.28%
2018/07/04	0	0.00	1	34.30	34.30	-1	763	-0.13%
2018/07/03	0	0.00	5	34.81	34.30	-5	757	-0.66%
2018/07/02	4	35.95	2	35.45	35.20	2	748	0.27%
2018/06/29	1	36.00	1	36.15	36.10	0	747	0.00%
2018/06/27	2	36.63	0	0.00	36.55	2	747	0.27%
2018/06/25	0	0.00	1	37.00	37.00	-1	740	-0.13%
2018/06/22	1	36.95	0	0.00	37.00	1	733	0.14%
2018/06/14	2	37.15	0	0.00	36.90	2	708	0.28%
2018/06/13	0	0.00	3	36.60	36.80	-3	692	-0.43%
2018/06/06	1	36.80	0	0.00	36.95	1	696	0.14%
2018/06/01	5	36.07	0	0.00	36.10	5	668	0.75%
2018/05/30	5	36.04	1	36.15	36.05	4	657	0.61%
2018/05/29	1	36.05	0	0.00	36.20	1	654	0.15%
2018/05/25	2	36.00	0	0.00	36.15	2	651	0.31%
2018/05/24	2	36.20	1	36.20	36.25	1	645	0.15%
2018/05/23	3	36.47	0	0.00	36.35	3	639	0.47%
2018/05/15	0	0.00	10	36.38	36.85	-10	621	-1.61%
2018/05/14	12	37.21	3	37.23	36.75	9	624	1.44%
2018/05/11	2	35.45	0	0.00	35.45	2	603	0.33%
2018/05/08	3	36.40	0	0.00	36.60	3	568	0.53%
2018/05/07	0.1	36.70	0	0.00	36.60	0.1	565	0.01%
2018/05/04	0	0.00	7	36.02	36.20	-7	564	-1.24%
2018/05/03	14	36.15	7	36.21	35.95	7	562	1.25%
2018/05/02	1	36.40	6	37.12	36.55	-5	543	-0.92%
2018/04/30	25	38.34	2	38.25	37.65	23	506	4.54%
2018/04/27	0	0.00	7	39.19	39.00	-7	459	-1.52%
2018/04/26	8	39.01	14	39.25	38.85	-6	443	-1.35%
2018/04/25	2	38.95	0	0.00	38.85	2	414	0.48%
2018/04/24	2	39.28	5	38.45	38.85	-3	408	-0.73%
2018/04/23	4	38.91	1	38.30	38.80	3	399	0.75%
2018/04/20	5	38.15	0	0.00	38.90	5	379	1.32%
2018/04/19	7	37.21	1	36.30	37.80	6	340	1.76%
2018/04/16	0	0.00	1	35.70	35.10	-1	326	-0.31%
2018/04/13	0	0.00	2	35.90	35.65	-2	323	-0.62%
2018/03/28	0.1	35.35	0	0.00	35.40	0.1	362	0.02%
2018/03/26	0	0.00	1	35.00	34.85	-1	359	-0.28%
2018/03/23	0	0.00	2	33.50	34.65	-2	356	-0.56%
2018/03/21	3	35.10	3	35.45	35.00	0	351	0.00%
2018/03/20	1.9	34.42	2	34.50	34.45	-0.1	342	-0.03%
2018/03/19	1	34.60	0	0.00	34.75	1	341	0.29%
2018/03/16	2	34.75	0	0.00	35.25	2	336	0.60%
2018/03/15	0	0.00	14	34.88	35.10	-14	331	-4.23%
2018/03/14	2	33.60	3	33.43	33.95	-1	311	-0.32%
2018/03/06	1	31.90	0	0.00	31.95	1	307	0.33%
2018/03/05	2	32.13	0	0.00	31.90	2	308	0.65%
2018/03/02	1	32.45	0	0.00	32.50	1	309	0.32%
2018/02/27	1	32.70	0	0.00	32.85	1	311	0.32%
2018/02/26	1	32.80	0	0.00	32.80	1	312	0.32%
2018/01/31	0	0.00	0.1	33.30	33.40	-0.1	342	-0.02%
2018/01/22	2.1	34.11	0	0.00	34.35	2.1	341	0.62%
2018/01/11	4	35.51	1	34.50	35.25	3	338	0.88%
2018/01/10	3	34.83	0	0.00	36.20	3	323	0.93%
2018/01/09	0	0.00	1	34.90	35.00	-1	304	-0.33%
2018/01/05	1	34.90	0	0.00	34.90	1	302	0.33%