達欣工 (2535)-新光-新竹券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
49.50
漲跌
▲0.30
漲幅
+0.61%
成交量
172張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

達欣工 (2535)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/11/22	0	0.00	6	49.50	49.50	-6	287	-2.09%
2024/11/21	4	49.25	1	49.40	49.20	3	287	1.04%
2024/11/20	0	0.00	2	49.45	49.40	-2	289	-0.69%
2024/11/19	1	49.10	2	49.28	49.10	-1	289	-0.35%
2024/11/15	3	48.72	0	0.00	48.65	3	288	1.04%
2024/11/13	5	49.10	0	0.00	49.00	5	283	1.76%
2024/11/12	2	49.60	0	0.00	49.60	2	280	0.71%
2024/11/08	5	49.89	0	0.00	49.80	5	276	1.81%
2024/11/06	0	0.00	2	50.35	50.20	-2	280	-0.71%
2024/11/05	0	0.00	1	50.00	49.90	-1	290	-0.34%
2024/11/01	5	49.00	5	49.50	49.60	0	330	0.00%
2024/10/28	0	0.00	13	49.86	49.75	-13	346	-3.75%
2024/10/25	11	49.54	4	49.78	49.55	7	350	2.00%
2024/10/23	2	49.78	3	50.10	49.75	-1	353	-0.28%
2024/10/22	2	49.88	2	50.10	50.00	0	350	0.00%
2024/10/21	0	0.00	6	50.08	50.10	-6	357	-1.68%
2024/10/18	6	49.78	18	49.94	49.70	-12	366	-3.27%
2024/10/17	0	0.00	15	49.31	49.65	-15	366	-4.10%
2024/10/16	37	48.73	12.3	48.98	48.60	24.7	367	6.72%
2024/10/15	6	49.20	0	49.35	49.20	6	366	1.64%
2024/10/14	10	49.26	8.7	49.41	49.35	1.3	366	0.34%
2024/10/11	18	49.48	3	49.57	49.55	15	368	4.07%
2024/10/09	6	49.57	3	49.90	49.65	3	369	0.81%
2024/10/08	15	49.67	8	49.68	49.65	7	370	1.89%
2024/10/07	3	50.07	17	50.04	50.20	-14	368	-3.80%
2024/10/04	50	49.90	0	0.00	49.30	50	368	13.56%
2024/10/01	16.2	50.11	0.6	50.40	50.10	15.6	367	4.25%
2024/09/30	2	50.35	1.2	50.62	50.30	0.8	365	0.22%
2024/09/27	9	50.34	7.2	50.57	50.30	1.8	361	0.49%
2024/09/26	10	50.35	6	50.67	50.30	4	357	1.12%
2024/09/25	29	50.17	24.2	50.54	50.40	4.8	353	1.36%
2024/09/24	17.1	50.38	5	50.60	50.30	12.1	340	3.55%
2024/09/23	29	50.60	3.8	50.85	50.50	25.2	334	7.53%
2024/09/20	52	51.74	14	51.52	51.50	38	327	11.62%
2024/09/19	2	52.75	5	52.88	53.00	-3	317	-0.94%
2024/09/18	6	52.50	0	0.00	52.30	6	319	1.88%
2024/09/16	2	52.65	1	52.90	52.50	1	322	0.31%
2024/09/13	5	52.70	5	52.96	52.70	0	325	0.00%
2024/09/12	3	52.73	6	52.82	52.60	-3	328	-0.91%
2024/09/11	36	52.24	13	52.52	52.20	23	329	6.98%
2024/09/10	4	52.60	3	52.90	52.60	1	335	0.30%
2024/09/09	11	51.95	11	52.30	52.50	0	344	0.00%
2024/09/06	17	51.89	17	52.46	52.60	0	346	0.00%
2024/09/05	6	52.48	5	52.70	52.40	1	348	0.29%
2024/09/04	40	52.86	16	53.25	52.50	24	347	6.91%
2024/09/03	4	54.33	1	54.50	54.40	3	347	0.86%
2024/09/02	4	54.85	0	0.00	54.70	4	351	1.14%
2024/08/30	1	54.90	5	55.12	55.30	-4	356	-1.12%
2024/08/29	1	54.10	5	54.68	54.70	-4	358	-1.11%
2024/08/28	0	0.00	2	54.60	54.50	-2	363	-0.55%
2024/08/27	0	54.30	4	54.28	54.40	-4	367	-1.09%
2024/08/26	5	54.12	7	54.30	54.00	-2	370	-0.54%
2024/08/23	9	53.39	5	53.62	53.70	4	379	1.05%
2024/08/22	16	53.89	4	54.03	53.90	12	384	3.12%
2024/08/21	32	54.34	0	0.00	54.40	32	390	8.19%
2024/08/20	3	54.60	1	54.80	54.60	2	394	0.51%
2024/08/19	13	54.62	15	54.83	54.80	-2	415	-0.48%
2024/08/16	16	54.57	15	54.82	54.50	1	436	0.23%
2024/08/15	13	54.33	4	54.55	54.30	9	438	2.05%
2024/08/14	4	54.13	5	54.42	54.30	-1	443	-0.23%
2024/08/13	6	54.10	3	54.33	54.30	3	452	0.66%
2024/08/12	7	54.09	5	54.38	54.00	2	463	0.43%
2024/08/09	50	54.34	13	54.57	53.90	37	474	7.80%
2024/08/08	7	52.47	10	53.10	53.80	-3	489	-0.61%
2024/08/07	8	52.76	12	52.67	52.90	-4	500	-0.80%
2024/08/06	40	50.40	27.2	50.23	50.50	12.8	499	2.57%
2024/08/05	26	53.77	21.6	54.16	53.00	4.4	482	0.91%
2024/08/02	8	58.44	3	58.40	58.30	5	486	1.03%
2024/08/01	25	59.08	7	59.40	59.10	18	554	3.25%
2024/07/31	1	59.10	6	59.37	59.20	-5	589	-0.85%
2024/07/30	22	58.31	11	58.65	58.90	11	596	1.84%
2024/07/29	3	58.60	6	58.92	58.90	-3	608	-0.49%
2024/07/26	1	58.10	3	58.23	58.40	-2	615	-0.32%
2024/07/23	9	58.13	7	58.46	58.20	2	619	0.32%
2024/07/22	20	57.77	13	58.04	58.50	7	624	1.12%
2024/07/19	5	58.70	8	58.71	58.40	-3	625	-0.48%
2024/07/18	4	57.20	5	57.54	57.80	-1	626	-0.16%
2024/07/17	33	57.72	4.4	57.98	57.60	28.6	640	4.47%
2024/07/16	4	57.21	9.1	57.40	58.00	-5.1	670	-0.76%
2024/07/15	2	56.20	6	56.72	57.00	-4	691	-0.58%
2024/07/12	28	55.96	13	56.16	56.30	15	705	2.13%
2024/07/11	10	56.14	2	56.35	56.00	8	710	1.13%
2024/07/10	2	56.35	0	0.00	56.10	2	725	0.28%
2024/07/09	3	56.50	3	56.73	56.50	0	739	0.00%
2024/07/08	3	57.10	1	57.00	56.90	2	759	0.26%
2024/07/05	0	0.00	3	57.10	57.00	-3	802	-0.37%
2024/07/04	2	56.00	4	56.23	56.20	-2	827	-0.24%
2024/07/03	0	0.00	1	56.00	56.00	-1	857	-0.12%
2024/07/02	1	55.10	1	55.30	55.80	0	887	0.00%
2024/07/01	0	0.00	1	55.80	55.70	-1	906	-0.11%
2024/06/28	3	55.47	2	55.85	55.40	1	923	0.11%
2024/06/27	5	55.48	3	55.67	55.60	2	934	0.21%
2024/06/26	4	55.65	3.3	55.90	56.00	0.7	944	0.07%
2024/06/25	17	55.54	17	55.79	56.00	0	953	0.00%
2024/06/24	4	55.85	1	56.20	55.80	3	957	0.31%
2024/06/21	11	56.06	5	56.22	56.00	6	958	0.63%
2024/06/20	5	56.20	5.4	56.47	56.50	-0.4	960	-0.04%
2024/06/19	1	56.00	1	56.40	56.50	0	963	0.00%
2024/06/18	1	56.10	0	0.00	56.20	1	970	0.10%
2024/06/17	3.2	56.31	2	56.35	56.50	1.2	979	0.12%
2024/06/14	1	57.00	6	56.65	56.40	-5	977	-0.51%
2024/06/13	0	0.00	2	55.80	56.10	-2	971	-0.21%
2024/06/12	8	54.85	8	55.16	55.60	0	970	0.00%
2024/06/11	0.1	55.40	0	0.00	55.10	0.1	967	0.01%
2024/06/07	1	55.30	4	55.15	55.40	-3	969	-0.31%
2024/06/06	0	0.00	3	54.20	54.30	-3	963	-0.31%
2024/06/05	2	53.90	6	54.02	54.00	-4	962	-0.42%
2024/06/04	0	0.00	1	53.80	53.80	-1	970	-0.10%
2024/06/03	0	53.70	0.5	53.70	53.60	-0.5	972	-0.05%
2024/05/31	2	53.40	10.9	53.51	53.50	-8.9	987	-0.90%
2024/05/30	17	52.94	2	53.10	52.80	15	983	1.52%
2024/05/29	2	52.85	3.5	53.20	52.80	-1.5	985	-0.15%
2024/05/28	6.1	52.12	57	52.78	52.60	-50.9	975	-5.22%
2024/05/27	1	52.30	0	0.00	51.90	1	970	0.10%
2024/05/24	11	51.20	10	52.00	52.00	1	965	0.10%
2024/05/23	0.6	52.18	95.5	51.97	51.60	-94.9	963	-9.85%
2024/05/22	43.3	53.53	227.5	53.47	53.20	-184.3	945	-19.49%	大賣/鉅額交易
2024/05/21	6	54.20	16	54.33	54.00	-10	924	-1.08%
2024/05/20	7	54.44	4	54.68	54.60	3	919	0.33%
2024/05/17	5.3	54.51	37	54.61	54.40	-31.8	917	-3.46%
2024/05/16	3.3	55.08	7	54.80	55.20	-3.8	911	-0.41%
2024/05/15	3	53.70	3	53.90	53.50	0	900	0.00%
2024/05/14	4	53.48	26	53.30	53.00	-22	894	-2.46%
2024/05/13	2	54.15	3	54.67	54.70	-1	884	-0.11%
2024/05/10	3	55.07	3	55.40	55.10	0	878	0.00%
2024/05/09	5	55.74	4	56.23	55.20	1	876	0.11%
2024/05/08	9	55.74	10.2	56.30	55.90	-1.2	881	-0.14%
2024/05/07	428	57.46	11.5	56.24	55.90	416.5	864	48.18%	大買/鉅額交易
2024/05/06	25	59.65	11	60.55	61.70	14	795	1.76%
2024/05/03	0	0.00	2	58.65	59.10	-2	756	-0.26%
2024/05/02	10	57.86	2	58.25	57.90	8	740	1.08%
2024/04/30	1	56.80	6	57.40	57.80	-5	726	-0.69%
2024/04/29	1	56.90	1	57.40	56.90	0	714	0.00%
2024/04/25	8	56.48	6	56.18	55.90	2	709	0.28%
2024/04/24	0.1	56.40	0	0.00	56.40	0.1	706	0.01%
2024/04/23	26.3	55.86	9	56.68	57.00	17.3	701	2.47%
2024/04/22	2.1	57.76	2	59.25	57.60	0.1	690	0.01%
2024/04/19	10.2	57.56	6	57.20	57.20	4.2	657	0.64%
2024/04/18	5	56.70	3	57.47	58.00	2	628	0.32%
2024/04/17	10	56.50	2	56.40	56.80	8	613	1.30%
2024/04/16	36	55.51	12	55.83	55.60	24	607	3.95%
2024/04/15	1	57.90	0	0.00	57.40	1	592	0.17%
2024/04/12	0	0.00	0	57.50	56.70	0	584	0.00%
2024/04/11	21	54.70	24	55.48	56.80	-3	563	-0.53%
2024/04/10	2	58.30	3.9	58.12	58.20	-1.9	517	-0.36%
2024/04/09	1.3	58.92	18	57.87	59.00	-16.7	486	-3.42%
2024/04/08	0.1	57.90	6	57.93	57.30	-5.9	458	-1.30%
2024/04/03	1	58.50	44	58.65	58.40	-43	428	-10.05%
2024/04/02	2	57.70	24.3	58.33	58.40	-22.3	410	-5.43%
2024/04/01	1.1	57.82	2	57.80	57.80	-0.9	394	-0.23%
2024/03/29	5	56.26	6	56.83	57.10	-1	384	-0.26%
2024/03/28	4	55.98	2	55.65	55.80	2	374	0.52%
2024/03/27	1	55.00	2	55.15	55.00	-1	363	-0.27%
2024/03/26	0	54.10	0	0.00	54.00	0	356	0.00%
2024/03/25	0	54.10	1	54.40	54.40	-1	359	-0.28%
2024/03/22	3	54.13	0	0.00	54.10	3	358	0.84%
2024/03/21	1	54.50	44	54.03	54.80	-43	352	-12.19%
2024/03/20	1	53.40	3	53.57	53.60	-2	346	-0.58%
2024/03/19	0	0.00	2.1	52.64	52.30	-2.1	336	-0.62%
2024/03/18	0.1	51.50	1.5	51.70	52.00	-1.4	333	-0.42%
2024/03/12	1	51.30	3	51.37	51.40	-2	332	-0.60%
2024/03/11	0	51.16	1	51.00	51.00	-1	336	-0.30%
2024/03/08	6.5	50.76	5	51.00	50.90	1.5	335	0.45%
2024/03/07	1	51.50	2	51.65	51.60	-1	323	-0.31%
2024/03/06	1	51.10	7	50.57	51.00	-6	317	-1.89%
2024/03/05	2	49.55	6	49.66	49.70	-4	299	-1.34%
2024/03/04	8	49.21	1	49.30	49.15	7	298	2.34%
2024/02/29	1	49.60	1	49.85	49.45	0	299	0.00%
2024/02/27	3	49.10	2	49.40	49.15	1	305	0.33%
2024/02/26	20	49.20	2	49.40	49.25	18	305	5.90%
2024/02/23	2	49.60	0	0.00	49.60	2	308	0.65%
2024/02/22	0	49.55	1.2	49.82	49.90	-1.2	309	-0.39%
2024/02/21	1	49.10	1	49.30	49.45	0	311	0.00%
2024/02/20	2	49.05	0	0.00	48.95	2	330	0.61%
2024/02/19	0	49.35	1	49.40	49.60	-1	334	-0.30%
2024/02/16	0	0.00	3	48.83	48.90	-3	352	-0.85%
2024/02/15	4	47.15	4	47.78	47.95	0	355	0.00%
2024/02/05	10	48.44	0	0.00	48.25	10	352	2.84%
2024/02/02	0	0.00	2	48.98	49.25	-2	342	-0.58%
2024/02/01	0	0.00	4	48.23	48.60	-4	338	-1.18%
2024/01/31	1	47.65	6.1	47.46	47.65	-5.1	331	-1.53%
2024/01/25	0	46.40	0	0.00	46.45	0	325	0.00%
2024/01/24	0	46.55	0	0.00	46.55	0	332	0.00%
2024/01/23	0	46.40	6.8	46.49	46.60	-6.8	356	-1.91%
2024/01/22	0	0.00	16	45.97	46.40	-16	363	-4.40%
2024/01/19	1	44.90	3	44.95	45.10	-2	443	-0.45%
2024/01/18	5	44.62	1	44.70	44.60	4	461	0.87%
2024/01/17	5	44.90	12.4	44.96	44.85	-7.4	473	-1.56%
2024/01/16	2	45.00	2	45.15	45.05	0	478	0.00%
2024/01/15	2	45.13	1.8	45.18	45.15	0.2	484	0.04%
2024/01/12	1	45.05	0	0.00	45.10	1	507	0.20%
2024/01/11	0	0.00	2	45.28	45.30	-2	508	-0.39%
2024/01/09	8	44.83	3.8	44.84	44.85	4.2	508	0.83%
2024/01/08	0	0.00	19.8	44.99	45.25	-19.8	512	-3.86%
2024/01/05	0	44.05	9	44.09	44.15	-9	505	-1.78%
2024/01/03	1	44.00	0	0.00	44.00	1	508	0.20%
2023/12/28	1	43.90	1	44.10	44.15	0	513	0.00%
2023/12/27	1	44.10	1	44.05	44.10	0	515	0.00%
2023/12/26	1	44.20	3.3	44.47	44.20	-2.3	517	-0.45%
2023/12/22	0	43.95	1	44.10	44.05	-1	515	-0.19%
2023/12/21	1	43.85	0	0.00	43.90	1	519	0.19%
2023/12/20	2.1	43.76	3.6	43.97	43.90	-1.5	520	-0.30%
2023/12/19	12.6	43.58	11	43.76	43.90	1.6	515	0.31%
2023/12/18	1.2	43.85	0	0.00	44.00	1.2	512	0.22%
2023/12/15	1.2	43.91	0	0.00	44.00	1.2	514	0.23%
2023/12/14	0	44.02	8	44.01	44.10	-8	517	-1.54%
2023/12/13	0	43.95	0	0.00	43.95	0	516	0.00%
2023/12/12	0	44.03	1	44.10	44.10	-1	521	-0.19%
2023/12/11	0	0.00	4	43.95	44.10	-4	524	-0.76%
2023/12/08	0	0.00	2	43.58	43.65	-2	537	-0.37%
2023/12/07	0.1	42.95	0	0.00	43.15	0.1	538	0.02%
2023/12/06	1.2	42.87	4	43.16	43.35	-2.8	538	-0.52%
2023/12/05	2	42.85	2	43.05	42.85	0	538	0.00%
2023/12/04	0	42.70	5	42.65	42.70	-5	540	-0.92%
2023/12/01	1	42.70	4	42.83	42.70	-3	544	-0.55%
2023/11/30	5	42.79	0	0.00	42.60	5	547	0.91%
2023/11/29	12	42.70	3	42.65	42.70	9	550	1.63%
2023/11/28	2	42.90	1	42.95	42.95	1	551	0.18%
2023/11/27	1.4	43.23	1	43.60	43.10	0.4	551	0.07%
2023/11/24	8	42.71	6	42.83	43.30	2	551	0.36%
2023/11/22	4	42.90	13	42.90	43.05	-9	555	-1.62%
2023/11/21	1	42.10	7	42.27	42.25	-6	555	-1.08%
2023/11/20	2	41.78	3	42.02	42.10	-1	562	-0.18%
2023/11/17	9.2	42.01	37.6	41.80	42.05	-28.4	562	-5.04%
2023/11/16	2	40.63	27	40.89	40.70	-25	549	-4.55%
2023/11/15	80	40.35	18	40.26	40.20	62	550	11.25%
2023/11/14	20.4	41.03	0	0.00	41.15	20.4	538	3.79%
2023/11/13	10	40.70	15	40.86	40.95	-5	535	-0.93%
2023/11/10	2	40.35	4	40.59	40.35	-2	534	-0.37%
2023/11/09	0	40.20	2	40.28	40.25	-2	535	-0.37%
2023/11/08	1	40.00	3	40.12	40.10	-2	534	-0.37%
2023/11/06	9	39.30	11	39.54	39.70	-2	540	-0.37%
2023/11/03	1	39.55	8	39.39	39.50	-7	547	-1.28%
2023/11/02	1	38.55	3	38.62	38.55	-2	549	-0.36%
2023/11/01	6.2	38.07	2.6	38.22	38.05	3.6	555	0.65%
2023/10/31	29.1	38.88	1.3	38.38	38.30	27.8	563	4.94%
2023/10/30	7	40.47	5	41.00	40.15	2	547	0.37%
2023/10/18	68	34.60	119	35.51	34.60	-51	544	-9.37%	大賣/
2023/10/17	0	0.00	13	34.76	34.80	-13	459	-2.83%
2023/10/16	0	0.00	4	34.56	34.65	-4	453	-0.88%
2023/10/13	0	0.00	4	34.15	34.15	-4	443	-0.90%
2023/10/12	5	33.90	2	34.00	34.10	3	441	0.68%
2023/10/11	0	0.00	13	33.98	33.95	-13	434	-2.99%
2023/10/06	2	33.50	2	33.50	33.50	0	411	0.00%
2023/10/05	0	0.00	5	33.61	33.50	-5	411	-1.21%
2023/10/04	0	33.60	0	0.00	33.50	0	412	0.00%
2023/10/03	0	0.00	16	33.68	33.70	-16	414	-3.86%
2023/10/02	2	33.30	1	33.41	33.30	1	410	0.24%
2023/09/28	4	33.15	1	33.25	33.20	3	412	0.73%
2023/09/27	11	33.30	0	0.00	33.30	11	414	2.65%
2023/09/26	2	33.35	0	0.00	33.40	2	419	0.48%
2023/09/25	0	33.35	0	33.50	33.50	0	429	0.00%
2023/09/22	3	33.37	0	0.00	33.35	3	429	0.70%
2023/09/20	0	0.00	0	33.85	33.90	0	423	0.00%
2023/09/19	0	33.90	1	33.90	33.85	-1	425	-0.23%
2023/09/15	0	33.85	0	33.85	33.95	0	433	0.00%
2023/09/14	0	33.95	0	34.00	33.90	0	434	0.00%
2023/09/12	6	33.85	0	0.00	33.80	6	442	1.35%
2023/09/11	5.1	33.75	2	33.90	33.80	3.1	447	0.68%
2023/09/08	11	33.91	25	34.00	33.95	-14	448	-3.12%
2023/09/07	28	33.62	0	0.00	33.60	28	448	6.25%
2023/09/06	7.3	33.71	2	33.80	33.75	5.3	452	1.17%
2023/09/05	19	34.14	0	0.00	34.10	19	448	4.24%
2023/09/04	16	34.15	0	0.00	34.25	16	445	3.59%
2023/09/01	2	33.60	0	33.65	33.65	2	433	0.46%
2023/08/31	0	0.00	1	33.40	33.40	-1	440	-0.23%
2023/08/30	5	33.15	0	0.00	33.15	5	446	1.12%
2023/08/29	0	0.00	2	33.30	33.30	-2	452	-0.44%
2023/08/28	2	33.15	0	0.00	33.25	2	455	0.44%
2023/08/25	0	0.00	0	33.05	33.10	0	453	0.00%
2023/08/24	2	33.05	1	33.25	33.00	1	455	0.22%
2023/08/23	0	32.95	0	33.00	33.00	0	462	0.00%
2023/08/18	0	0.00	0	33.07	33.10	0	486	0.00%
2023/08/17	4	32.63	4	32.88	32.85	0	481	0.00%
2023/08/16	3	32.73	0	0.00	32.70	3	485	0.62%
2023/08/15	13	33.03	18	32.84	32.95	-5	484	-1.03%
2023/08/14	4	32.43	1	32.70	32.50	3	477	0.63%
2023/08/11	0	0.00	35	32.67	32.70	-35	481	-7.27%
2023/08/10	56	32.31	10	32.43	32.45	46	484	9.50%
2023/08/09	11	32.48	13	32.62	32.60	-2	480	-0.42%
2023/08/08	6	32.13	2.6	32.31	32.30	3.4	478	0.71%
2023/08/07	3	32.22	1.2	32.38	32.30	1.8	483	0.37%
2023/08/04	0	0.00	1	32.40	32.35	-1	485	-0.21%
2023/08/02	1	32.15	1	32.35	32.15	0	493	0.00%
2023/08/01	33	32.13	1.3	32.27	32.15	31.7	506	6.26%
2023/07/31	7	32.01	6.7	32.17	32.00	0.3	521	0.06%
2023/07/28	3	31.95	2.5	32.12	31.95	0.5	527	0.10%
2023/07/27	11	32.00	12	32.14	32.10	-1	544	-0.19%
2023/07/26	40	31.92	40.2	32.06	31.95	-0.2	547	-0.04%
2023/07/25	38	31.51	21.5	31.66	31.60	16.5	543	3.04%
2023/07/24	27	31.73	0	0.00	31.70	27	533	5.06%
2023/07/21	31	31.95	6	32.06	32.05	25	535	4.67%
2023/07/20	1	32.25	0	0.00	32.25	1	540	0.19%
2023/07/19	0	0.00	1	32.60	32.25	-1	545	-0.18%
2023/07/14	0	0.00	0	33.10	32.95	0	687	0.00%
2023/07/13	1	32.95	0	33.00	32.95	1	750	0.13%
2023/07/10	1	33.40	0	0.00	33.10	1	815	0.12%
2023/07/06	5	33.70	3	33.55	33.55	2	859	0.23%
2023/07/05	5	33.77	0	0.00	33.70	5	879	0.57%
2023/07/04	2	33.50	0	0.00	33.60	2	888	0.23%
2023/07/03	4	32.96	9	33.40	33.40	-5	900	-0.56%
2023/06/19	0	0.00	0	33.25	33.10	0	979	0.00%
2023/06/14	3	33.10	0	0.00	33.10	3	984	0.30%
2023/06/13	0	0.00	1	33.10	33.10	-1	993	-0.10%
2023/06/08	0	0.00	0.1	33.40	33.20	-0.1	1,022	-0.01%
2023/06/05	2	33.10	0	0.00	33.10	2	1,047	0.19%
2023/06/01	2	33.10	0	0.00	33.05	2	1,039	0.19%
2023/05/30	0	0.00	1	33.00	33.00	-1	1,042	-0.10%
2023/05/26	1	33.00	1	33.00	33.10	0	1,041	0.00%
2023/05/25	4	32.61	0	0.00	32.60	4	1,023	0.39%
2023/05/24	2	32.55	1	32.70	32.70	1	1,024	0.10%
2023/05/23	0	0.00	1	32.65	32.70	-1	1,019	-0.10%
2023/05/19	0	0.00	6	32.65	32.60	-6	1,011	-0.59%
2023/05/17	0	0.00	35	32.65	32.60	-35	1,004	-3.48%
2023/05/12	0	0.00	1	32.05	32.20	-1	989	-0.10%
2023/05/10	0.1	32.35	0	0.00	32.30	0.1	980	0.01%
2023/05/09	0	0.00	1	32.20	32.35	-1	979	-0.10%
2023/05/08	2	32.40	0	0.00	32.70	2	972	0.21%
2023/05/05	0	0.00	15	32.13	32.40	-15	958	-1.57%
2023/05/04	1	31.90	0	0.00	32.00	1	946	0.11%
2023/05/02	1.1	31.01	0	0.00	31.35	1.1	910	0.12%
2023/04/28	3	30.73	0	0.00	30.85	3	902	0.33%
2023/04/27	1	30.30	0	0.00	30.50	1	898	0.11%
2023/04/26	2	30.00	0	0.00	30.30	2	894	0.22%
2023/04/25	4	30.20	0	0.00	30.10	4	883	0.45%
2023/04/24	3.1	30.04	0	30.20	30.25	3.1	870	0.36%
2023/04/21	8	30.21	0	0.00	30.15	8	858	0.93%
2023/04/20	15	30.75	0	0.00	30.75	15	831	1.80%
2023/04/19	0	33.80	31	33.76	33.75	-31	735	-4.21%
2023/04/18	6	33.50	0	0.00	33.70	6	689	0.87%
2023/04/17	6	33.80	0	0.00	33.85	6	627	0.96%
2023/04/14	2	33.80	0	0.00	33.80	2	600	0.33%
2023/04/13	2	33.95	0	0.00	33.95	2	579	0.35%
2023/04/12	0	34.05	4	34.10	34.00	-4	567	-0.70%
2023/04/11	0	0.00	1	34.00	34.15	-1	545	-0.18%
2023/04/10	0	33.95	0	0.00	33.85	0	518	0.00%
2023/04/07	2	33.75	0	0.00	33.75	2	495	0.40%
2023/03/31	2	33.40	0	0.00	33.40	2	460	0.43%
2023/03/27	0	33.90	0	0.00	33.70	0	378	0.00%
2023/03/22	0	33.60	0	0.00	33.50	0	366	0.00%
2023/03/21	0	33.50	0.2	33.50	33.50	-0.1	366	-0.04%
2023/03/17	0	33.30	0	0.00	33.20	0	354	0.00%
2023/03/16	0	0.00	2	33.13	33.05	-2	350	-0.57%
2023/03/15	0	0.00	2	33.15	33.20	-2	339	-0.59%
2023/03/13	0	33.05	1	32.95	32.95	-1	318	-0.31%
2023/03/10	0	33.33	0	0.00	33.20	0	302	0.00%
2023/03/09	2	33.20	0	0.00	33.25	2	295	0.68%
2023/03/08	1	33.10	3	33.20	33.25	-2	282	-0.71%
2023/03/07	0	0.00	0	32.65	32.65	0	261	0.00%
2023/03/03	1	32.00	1	32.45	32.35	0	254	0.00%
2023/03/02	0	31.85	0	0.00	31.85	0	248	0.00%
2023/02/24	1	31.65	0	0.00	31.70	1	239	0.42%
2023/02/21	2	31.30	0	0.00	31.25	2	226	0.88%
2023/02/20	0	31.40	0	0.00	31.25	0	231	0.00%
2023/02/16	0	31.30	0	0.00	30.95	0	239	0.00%
2023/02/14	0	31.10	1	30.85	31.00	-1	250	-0.40%
2023/02/09	0	31.40	10	31.20	31.20	-10	251	-3.98%
2023/02/08	1	31.30	0.1	31.30	31.35	0.9	250	0.37%
2023/02/07	0	31.00	0	0.00	31.00	0	253	0.00%
2023/02/06	0	30.95	0	0.00	30.85	0	250	0.00%
2023/02/03	0	0.00	1	30.75	30.65	-1	247	-0.40%
2023/02/02	0	0.00	1	30.85	30.80	-1	247	-0.40%
2023/01/30	0	0.00	1.1	30.15	30.15	-1.1	242	-0.45%
2023/01/17	3	30.13	6	30.20	30.05	-3	242	-1.24%
2023/01/13	0	0.00	2	30.20	30.10	-2	250	-0.80%
2023/01/12	0	0.00	4	30.05	30.00	-4	291	-1.37%
2023/01/11	4	30.00	0	0.00	30.00	4	297	1.34%
2023/01/09	6	30.03	0	0.00	29.95	6	307	1.95%
2023/01/05	6	29.82	0	0.00	29.85	6	318	1.88%
2023/01/04	2.1	29.81	0	0.00	29.80	2.1	320	0.65%
2022/12/30	0	0.00	2	30.10	30.15	-2	323	-0.62%
2022/12/29	0	0.00	1	29.90	29.75	-1	320	-0.31%
2022/12/22	0.1	29.75	0	0.00	29.65	0.1	342	0.01%
2022/12/21	0	0.00	0	29.80	29.60	0	353	-0.01%
2022/12/13	3	29.62	0	0.00	29.65	3	361	0.83%
2022/12/02	0	0.00	1	30.30	30.35	-1	393	-0.25%
2022/12/01	0	0.00	2	30.35	30.50	-2	399	-0.50%
2022/11/24	1	30.10	6	30.15	30.20	-5	403	-1.24%
2022/11/23	0	0.00	11	29.86	29.90	-11	401	-2.74%
2022/11/22	1	29.60	0	0.00	29.75	1	402	0.25%
2022/11/21	10	29.50	0	0.00	29.60	10	401	2.49%
2022/11/17	2	29.75	0	0.00	29.75	2	405	0.49%
2022/11/16	2	29.73	0	0.00	29.55	2	404	0.49%
2022/11/15	0	0.00	20	29.83	29.90	-20	399	-5.01%
2022/11/14	3	29.55	0	0.00	29.60	3	393	0.76%
2022/11/11	11	29.50	0	0.00	29.50	11	389	2.83%
2022/11/10	11	29.50	0	0.00	29.50	11	386	2.85%
2022/11/09	1	29.65	0	0.00	29.75	1	382	0.26%
2022/10/31	0	0.00	2	29.85	29.95	-2	384	-0.52%
2022/10/24	0	0.00	5	29.50	29.50	-5	388	-1.29%
2022/10/21	10	28.75	10	29.10	29.50	0	385	0.00%
2022/10/20	2	29.05	0	0.00	29.05	2	379	0.53%
2022/10/19	0	0.00	10	30.20	30.45	-10	341	-2.93%
2022/10/18	10	29.90	0	0.00	29.95	10	337	2.97%
2022/10/17	1	29.80	0	0.00	29.90	1	334	0.30%
2022/10/13	2	30.30	0	0.00	30.20	2	321	0.62%
2022/10/12	1	30.60	0	0.00	30.70	1	317	0.32%
2022/10/11	1	30.25	0	0.00	30.30	1	315	0.32%
2022/10/07	2	30.80	0	0.00	31.05	2	314	0.64%
2022/10/06	3	30.87	0	0.00	31.15	3	313	0.96%
2022/10/05	0	0.00	0.1	31.30	31.20	-0.1	314	-0.02%
2022/10/03	3.1	30.89	2	30.90	30.90	1.1	317	0.34%
2022/09/30	1	31.10	6.1	31.25	31.30	-5.1	320	-1.58%
2022/09/29	6	31.17	6	31.43	31.30	0	320	0.00%
2022/09/28	3	30.82	2	30.80	30.80	1	314	0.33%
2022/09/27	3	31.42	0	0.00	31.60	3	306	0.98%
2022/09/26	2	31.30	0	0.00	31.55	2	311	0.64%
2022/09/21	0	0.00	4	31.85	31.65	-4	314	-1.27%
2022/09/20	4	31.75	5	31.83	31.65	-1	315	-0.32%
2022/09/19	1	31.65	1	31.60	31.65	0	313	0.00%
2022/09/16	4	31.48	0	0.00	31.40	4	317	1.26%
2022/09/15	2	31.95	0	0.00	31.90	2	320	0.62%
2022/09/08	4	30.95	4	31.73	31.90	0	329	0.00%
2022/09/05	0	0.00	11	30.77	30.85	-11	320	-3.44%
2022/09/02	0	0.00	7	30.75	30.70	-7	322	-2.17%
2022/08/30	1	30.55	0	0.00	30.75	1	327	0.31%
2022/08/29	0	30.65	0	0.00	30.40	0	327	0.01%
2022/08/26	2	30.70	0	0.00	30.75	2	330	0.61%
2022/08/22	3	30.45	0	0.00	30.45	3	332	0.90%
2022/08/17	3	30.23	0	0.00	30.25	3	330	0.91%
2022/08/15	0	0.00	10	30.25	30.35	-10	329	-3.04%
2022/08/12	12	29.96	0	0.00	30.05	12	328	3.65%
2022/08/04	2	29.40	0	0.00	29.60	2	371	0.54%
2022/08/03	0	29.95	0	0.00	29.70	0	372	0.00%
2022/08/02	0	29.85	0	0.00	29.85	0	376	0.00%
2022/08/01	2	30.00	0	0.00	29.85	2	381	0.52%
2022/07/29	0	30.05	0	0.00	30.00	0	384	0.00%
2022/07/28	4	29.73	0	0.00	29.85	4	382	1.05%
2022/07/26	2	29.70	0	0.00	29.70	2	385	0.52%
2022/07/25	2	29.70	0	0.00	29.80	2	384	0.52%
2022/07/21	1	29.50	0	0.00	29.60	1	396	0.25%
2022/07/07	0	29.50	0	0.00	28.65	0	446	0.00%
2022/07/06	0	28.60	0	0.00	28.30	0	455	0.00%
2022/07/01	0	28.90	2	28.75	28.80	-2	607	-0.33%
2022/06/30	1	29.20	0	0.00	29.25	1	641	0.16%
2022/06/23	0	0.00	4	29.70	29.65	-4	756	-0.53%
2022/06/20	2	29.90	0	0.00	29.70	2	795	0.25%
2022/06/17	1	30.30	0	0.00	30.35	1	788	0.13%
2022/06/16	1	30.50	0	0.00	30.50	1	803	0.12%
2022/06/14	1	30.45	0	0.00	30.75	1	807	0.12%
2022/06/13	0	30.85	14	30.94	30.85	-14	807	-1.73%
2022/06/10	0	31.15	0	0.00	31.15	0	812	0.00%
2022/06/01	2	31.45	0	0.00	31.50	2	906	0.22%
2022/05/27	1	31.30	0	0.00	31.45	1	912	0.11%
2022/05/26	0	0.00	4	31.55	31.40	-4	914	-0.44%
2022/05/18	1	31.65	0	0.00	31.80	1	924	0.11%
2022/05/16	0.1	31.50	0	0.00	31.45	0.1	921	0.01%
2022/05/12	2	30.30	1	30.70	30.10	1	907	0.11%
2022/05/11	1	31.00	0	0.00	31.00	1	897	0.11%
2022/05/09	1	31.10	0	0.00	31.00	1	898	0.11%
2022/04/29	1	31.30	0	0.00	31.35	1	910	0.11%
2022/04/28	2	31.15	0	0.00	31.20	2	916	0.22%
2022/04/25	2	31.55	0	0.00	31.35	2	914	0.22%
2022/04/18	1	31.00	0	0.00	31.00	1	908	0.11%
2022/04/12	0.3	31.15	0	0.00	31.15	0.3	936	0.03%
2022/04/08	5	31.96	0	32.10	32.00	5	915	0.55%
2022/04/07	4	34.64	0	0.00	34.55	4	854	0.47%
2022/04/06	0	0.00	1	34.85	34.90	-1	802	-0.12%
2022/03/31	0	0.00	3	35.05	35.05	-3	747	-0.40%
2022/03/30	2	35.18	3	34.90	35.00	-1	737	-0.14%
2022/03/29	0	35.80	1	35.35	35.30	-1	703	-0.14%
2022/03/28	1	35.85	0	0.00	36.05	1	671	0.15%
2022/03/25	4	35.83	0	0.00	35.95	4	645	0.62%
2022/03/24	0	0.00	14	35.11	35.30	-14	618	-2.26%
2022/03/23	2	35.00	0	0.00	35.00	2	607	0.33%
2022/03/21	1	34.90	0	0.00	34.75	1	594	0.17%
2022/03/18	0	0.00	2	34.55	34.50	-2	577	-0.35%
2022/03/17	1	34.35	0	0.00	34.45	1	574	0.17%
2022/03/16	0	0.00	11	34.47	34.20	-11	571	-1.93%
2022/03/15	5	34.29	0	0.00	34.30	5	564	0.89%
2022/03/14	0	0.00	1	34.45	34.50	-1	555	-0.18%
2022/03/11	0	34.15	0	0.00	34.30	0	548	0.00%
2022/03/09	3	33.85	6	33.83	33.95	-3	511	-0.59%
2022/03/08	0	0.00	0	33.22	32.85	0	497	0.00%
2022/03/04	0	0.00	0	33.50	33.20	0	479	0.00%
2022/03/03	0	33.60	0	0.00	33.40	0	488	0.00%
2022/03/01	0	33.20	0	0.00	33.10	0	491	0.00%
2022/02/24	1	32.80	0	0.00	32.80	1	495	0.20%
2022/02/23	0	33.50	0	0.00	33.25	0	490	0.00%
2022/02/22	0	33.55	0	0.00	33.30	0	497	0.00%
2022/02/17	0	33.60	0	0.00	33.40	0	522	0.00%
2022/02/16	0	33.60	0	0.00	33.50	0	527	0.00%
2022/02/14	4	33.23	0	0.00	33.20	4	563	0.71%
2022/02/09	2	33.40	1	33.45	33.40	1	581	0.17%
2022/01/26	0	0.00	20	32.61	32.75	-20	589	-3.39%
2022/01/13	2	32.95	0	0.00	33.15	2	584	0.34%
2022/01/12	1	32.80	0	0.00	32.90	1	585	0.17%
2022/01/11	4	32.70	0	0.00	32.75	4	584	0.68%
2022/01/10	4	32.90	1	32.80	32.65	3	582	0.52%
2022/01/07	1	33.30	1	33.40	33.60	0	557	0.00%
2022/01/05	1	33.00	1	33.15	33.15	0	536	0.00%
2022/01/03	0	0.00	3	32.95	33.10	-3	523	-0.57%
2021/12/30	3	32.80	0	0.00	32.75	3	518	0.58%
2021/12/28	1	32.20	0	0.00	32.25	1	504	0.20%
2021/12/27	5	32.25	0	0.00	32.25	5	508	0.98%
2021/12/24	1	32.30	0	0.00	32.25	1	516	0.19%
2021/12/23	1	32.20	0	0.00	32.20	1	512	0.20%
2021/12/21	2	31.98	0	0.00	32.10	2	518	0.39%
2021/12/17	1	31.90	0	0.00	31.90	1	522	0.19%
2021/12/16	3	31.93	0	0.00	31.95	3	519	0.58%
2021/12/15	1	32.00	0	0.00	32.00	1	529	0.19%
2021/12/14	2	32.10	0	0.00	32.05	2	528	0.38%
2021/12/09	0	0.00	15	32.20	32.30	-15	530	-2.83%
2021/12/07	2	32.10	2	32.00	32.05	0	531	0.00%
2021/12/02	0	0.00	0.1	32.15	32.30	-0.1	535	-0.01%
2021/12/01	0	31.55	25	31.64	31.95	-25	525	-4.76%
2021/11/30	1	31.40	0	0.00	31.65	1	527	0.19%
2021/11/29	3	31.00	0	0.00	31.55	3	529	0.57%
2021/11/26	7	31.40	0	0.00	31.40	7	525	1.33%
2021/11/25	0	0.00	1	31.85	31.85	-1	525	-0.19%
2021/11/15	1	32.10	1	31.90	32.00	0	511	0.00%
2021/11/12	3.1	32.15	0	0.00	32.20	3.1	511	0.60%
2021/11/10	0	0.00	8	31.80	31.80	-8	482	-1.66%
2021/11/09	2	31.33	0	0.00	31.35	2	472	0.42%
2021/11/08	1	31.30	4	31.33	31.40	-3	474	-0.63%
2021/11/04	5	31.10	0	0.00	31.00	5	473	1.06%
2021/11/03	2	30.95	0	0.00	30.95	2	476	0.42%
2021/11/02	2	30.43	1	30.50	30.35	1	469	0.21%
2021/11/01	6	30.40	0	0.00	30.50	6	473	1.27%
2021/10/29	2	30.35	1	30.45	30.35	1	479	0.21%
2021/10/28	2	30.43	0	0.00	30.50	2	483	0.41%
2021/10/27	7	30.36	0	0.00	30.35	7	486	1.44%
2021/10/26	2	30.30	1	30.40	30.40	1	491	0.20%
2021/10/25	1	29.95	0.2	30.10	30.00	0.9	486	0.17%
2021/10/22	2	29.75	4	30.05	30.10	-2	493	-0.40%
2021/10/19	4	29.75	0	0.00	29.75	4	504	0.79%
2021/10/13	0	29.50	0	0.00	29.30	0	566	0.00%
2021/10/07	1	29.45	0	29.50	29.50	1	660	0.15%
2021/10/01	1	29.60	0	0.00	29.55	1	1,005	0.10%
2021/09/28	1	29.80	1	29.92	29.90	0	1,089	0.00%
2021/09/27	1	29.85	0	0.00	29.90	1	1,106	0.09%
2021/09/17	0	30.30	0	0.00	30.15	0	1,193	0.00%
2021/09/09	3	30.30	0	0.00	30.40	3	1,245	0.24%
2021/09/07	2	30.50	0	0.00	30.55	2	1,251	0.16%
2021/09/03	0	0.00	6	30.55	30.60	-6	1,266	-0.47%
2021/09/01	0	0.00	2	30.50	30.55	-2	1,282	-0.16%
2021/08/31	1	30.00	20	30.30	30.30	-19	1,287	-1.48%
2021/08/25	1	29.80	0	0.00	29.90	1	1,330	0.08%
2021/08/24	2	29.90	0	0.00	29.80	2	1,337	0.15%
2021/08/23	0	0.00	30	29.80	29.85	-30	1,348	-2.22%
2021/08/20	31	29.51	0	0.00	29.50	31	1,360	2.28%
2021/08/19	2	29.88	16	29.80	29.80	-14	1,361	-1.03%
2021/08/18	21	30.14	0	0.00	30.30	21	1,368	1.53%
2021/08/13	2	30.03	0	0.00	30.00	2	1,389	0.14%
2021/08/12	2	30.10	0	0.00	30.10	2	1,399	0.14%
2021/08/11	0	0.00	4	30.30	30.05	-4	1,417	-0.28%
2021/08/10	0	0.00	2	30.45	30.30	-2	1,441	-0.14%
2021/08/05	3	30.67	10	30.90	30.65	-7	1,583	-0.44%
2021/08/04	4	30.65	2	30.70	30.90	2	1,690	0.12%
2021/08/02	0	0.00	1	30.35	30.25	-1	1,779	-0.06%
2021/07/30	1	30.10	11	30.00	30.00	-10	1,798	-0.56%
2021/07/29	0	0.00	2	29.75	29.80	-2	1,818	-0.11%
2021/07/28	14	29.64	5	29.55	29.70	9	1,851	0.49%
2021/07/27	1	30.10	0	0.00	30.00	1	1,932	0.05%
2021/07/26	3	30.17	0	0.00	30.00	3	1,983	0.15%
2021/07/23	2	30.48	18	30.33	30.50	-16	1,993	-0.80%
2021/07/22	6	29.70	0	0.00	29.85	6	2,012	0.30%
2021/07/20	8	29.30	0	0.00	29.50	8	2,115	0.38%
2021/07/19	2	29.60	0.1	29.80	29.60	1.9	2,139	0.09%
2021/07/16	11	29.87	0	0.00	29.85	11	2,214	0.50%
2021/07/15	1	30.25	5	30.18	30.20	-4	2,268	-0.18%
2021/07/14	8	30.15	1	29.95	29.90	7	2,288	0.31%
2021/07/13	5	31.04	0	0.00	30.70	5	2,312	0.22%
2021/07/12	8	31.40	4	31.60	31.55	4	2,291	0.17%
2021/07/09	26	34.99	7	35.03	34.80	19	2,180	0.87%
2021/07/08	0	0.00	9	34.62	34.70	-9	2,113	-0.43%
2021/07/07	4	34.50	0	0.00	34.35	4	2,114	0.19%
2021/07/05	0	0.00	55	34.92	34.95	-55	2,132	-2.58%
2021/07/02	0	0.00	3	34.70	34.75	-3	2,152	-0.14%
2021/07/01	0	0.00	1	34.45	34.50	-1	2,193	-0.05%
2021/06/30	5	34.75	0	0.00	34.65	5	2,265	0.22%
2021/06/29	4	34.78	7	34.65	34.85	-3	2,283	-0.13%
2021/06/28	2	34.55	7	34.46	34.85	-5	2,306	-0.22%
2021/06/23	5	33.20	0.3	33.35	33.35	4.7	2,359	0.20%
2021/06/22	9	33.40	0	0.00	33.35	9	2,409	0.37%
2021/06/21	1	33.40	0	0.00	33.40	1	2,431	0.04%
2021/06/17	0.1	33.77	0	0.00	33.70	0.1	2,552	0.00%
2021/06/11	0	0.00	0	34.00	33.90	0	3,016	0.00%
2021/06/10	5	33.60	0.1	33.95	33.90	4.9	3,079	0.16%
2021/06/07	0	0.00	2	33.00	33.85	-2	3,089	-0.06%
2021/06/04	2	33.35	0	0.00	33.30	2	3,073	0.07%
2021/06/03	0.1	33.45	2	33.40	33.45	-2	3,079	-0.06%
2021/06/02	0	0.00	1	33.55	33.55	-1	3,089	-0.03%
2021/05/31	0	0.00	1	33.30	33.30	-1	3,089	-0.03%
2021/05/28	0.1	33.35	2	33.30	33.30	-1.9	3,090	-0.06%
2021/05/27	0	0.00	5	33.20	33.35	-5	3,088	-0.16%
2021/05/24	0	0.00	1	33.00	33.05	-1	3,087	-0.03%
2021/05/21	1	33.10	2	32.90	33.10	-1	3,089	-0.03%
2021/05/19	4	32.63	5	32.36	32.65	-1	3,077	-0.03%
2021/05/18	0	0.00	7	31.54	32.40	-7	3,071	-0.23%
2021/05/17	13	31.13	9	31.09	30.90	4	3,053	0.13%
2021/05/14	3	32.60	2	32.45	32.45	1	2,990	0.03%
2021/05/13	7	31.86	4	32.83	32.70	3	2,954	0.10%
2021/05/12	13	32.87	13	33.11	33.10	0	2,906	0.00%
2021/05/11	2	34.80	10	35.63	34.70	-8	2,817	-0.28%
2021/05/10	8	35.90	6	36.00	36.35	2	2,772	0.07%
2021/05/07	2	34.90	1	34.90	35.30	1	2,741	0.04%
2021/05/06	0	35.40	0	0.00	34.85	0	2,743	0.00%
2021/05/05	2	35.35	25	34.63	34.85	-23	2,727	-0.84%
2021/05/04	57	34.49	16	34.18	34.10	41	2,700	1.52%
2021/05/03	18.1	35.66	7.3	36.01	35.60	10.8	2,624	0.41%
2021/04/29	16	36.89	2	36.73	36.75	14	2,604	0.54%
2021/04/28	4	36.73	13	36.74	37.15	-9	2,613	-0.34%
2021/04/27	13.2	36.86	23	37.00	37.05	-9.9	2,623	-0.38%
2021/04/26	6	36.26	27	36.42	36.70	-21	2,572	-0.82%
2021/04/23	22	35.47	13	35.44	35.55	9	2,520	0.36%
2021/04/22	2.1	35.49	18	36.41	35.75	-16	2,501	-0.64%
2021/04/21	6	36.25	15	36.24	36.45	-9	2,419	-0.37%
2021/04/20	28	35.59	24	35.58	35.60	4	2,355	0.17%
2021/04/19	50	35.26	44	35.29	35.15	6	2,328	0.26%
2021/04/16	16	34.28	9	34.14	34.45	7	2,276	0.31%
2021/04/15	1	33.75	5	33.99	34.00	-4	2,242	-0.18%
2021/04/14	1	33.45	5	33.47	33.90	-4	2,228	-0.18%
2021/04/13	1	33.95	33.2	33.94	33.80	-32.2	2,213	-1.45%
2021/04/12	2	33.70	3.1	33.60	33.70	-1.1	2,187	-0.05%
2021/04/09	5	33.54	90	33.56	33.60	-85	2,180	-3.90%
2021/04/08	3	33.77	0	0.00	33.95	3	2,166	0.14%
2021/04/07	11	34.17	6	33.95	34.05	5	2,138	0.24%
2021/04/06	38.1	33.97	45	34.10	34.40	-6.9	2,103	-0.33%
2021/04/01	4.1	32.80	1	32.80	32.85	3.1	2,021	0.15%
2021/03/31	14.1	32.11	14	32.21	32.35	0.1	1,986	0.00%
2021/03/30	0	31.90	5	31.83	31.90	-5	1,941	-0.26%
2021/03/29	4.2	31.81	5	31.81	31.80	-0.8	1,929	-0.04%
2021/03/26	10	31.48	11	31.63	31.60	-1	1,914	-0.05%
2021/03/25	15.1	31.38	37	31.28	31.30	-21.9	1,895	-1.16%
2021/03/23	12	31.73	1	31.50	31.85	11	1,839	0.60%
2021/03/22	41.1	31.83	11	31.80	31.85	30.1	1,802	1.67%
2021/03/19	1.1	30.86	13	30.90	31.00	-11.9	1,733	-0.69%
2021/03/18	7	30.87	5	30.83	30.80	2	1,680	0.12%
2021/03/17	89.2	30.73	56	30.66	30.80	33.2	1,604	2.07%
2021/03/16	12	29.60	22	29.60	29.60	-10	1,300	-0.77%
2021/03/15	0	0.00	1	26.95	26.95	-1	1,275	-0.08%
2021/03/11	0	0.00	1	26.60	26.80	-1	1,292	-0.08%
2021/03/08	10	27.00	52	26.89	26.75	-42	1,336	-3.14%
2021/03/04	1	26.55	2	26.58	26.50	-1	1,364	-0.07%
2021/03/03	1	26.30	21	26.45	26.45	-20	1,374	-1.46%
2021/03/02	0	26.93	4	26.25	26.25	-4	1,396	-0.29%
2021/02/26	0	0.00	10	26.00	26.15	-10	1,412	-0.71%
2021/02/25	1	26.30	6	26.25	26.25	-5	1,430	-0.35%
2021/02/24	11	26.25	0	0.00	26.25	11	1,449	0.76%
2021/02/22	0	0.00	25	26.03	26.05	-25	1,472	-1.70%
2021/02/19	1	25.80	0	0.00	25.80	1	1,485	0.07%
2021/02/18	2	25.80	2	25.85	25.85	0	1,511	0.00%
2021/02/17	2	25.33	20	25.50	25.60	-18	1,584	-1.14%
2021/02/05	0	0.00	15	25.05	25.05	-15	1,772	-0.85%
2021/02/04	0	0.00	6	25.03	24.90	-6	1,791	-0.33%
2021/02/03	0	0.00	4	24.90	24.95	-4	1,817	-0.22%
2021/02/02	2	24.75	0	0.00	24.80	2	1,859	0.11%
2021/02/01	0	0.00	1	24.55	24.80	-1	1,857	-0.05%
2021/01/29	25	24.83	7	24.89	24.75	18	1,865	0.97%
2021/01/28	4	25.05	2	25.15	24.95	2	1,867	0.11%
2021/01/27	0	0.00	1	25.30	25.25	-1	1,875	-0.05%
2021/01/26	1	25.25	0	0.00	25.20	1	1,906	0.05%
2021/01/25	0	0.00	11	25.24	25.20	-11	1,923	-0.57%
2021/01/22	21	25.21	10	25.30	25.20	11	1,955	0.56%
2021/01/20	42	26.00	2	26.30	25.75	40	1,979	2.02%
2021/01/18	2	26.00	0	26.40	26.35	2	2,096	0.10%
2021/01/15	40	26.60	0	0.00	26.40	40	2,151	1.86%
2021/01/13	0	0.00	1	26.85	26.95	-1	2,250	-0.04%
2021/01/12	22	26.99	0	0.00	26.90	22	2,256	0.98%
2021/01/11	0	0.00	5	27.05	27.20	-5	2,288	-0.22%
2021/01/08	15	26.77	8	26.81	26.85	7	2,279	0.31%
2021/01/07	2	27.00	0	0.00	26.95	2	2,288	0.09%
2021/01/06	22	27.07	15	27.01	26.90	7	2,286	0.31%
2021/01/05	4	27.20	7	27.04	27.15	-3	2,263	-0.13%
2021/01/04	23	27.06	0	0.00	27.05	23	2,273	1.01%
2020/12/31	5	27.00	1	27.00	26.95	4	2,258	0.18%
2020/12/30	2	26.80	2	27.00	26.95	0	2,235	0.00%
2020/12/29	4	26.85	16	26.83	26.90	-12	2,227	-0.54%
2020/12/28	2	26.70	17	26.73	26.65	-15	2,218	-0.68%
2020/12/25	1	26.65	0	0.00	26.65	1	2,215	0.05%
2020/12/24	0	0.00	21	26.50	26.55	-21	2,211	-0.95%
2020/12/23	20	26.20	1	26.20	26.30	19	2,213	0.86%
2020/12/22	2	26.50	2	26.30	26.20	0	2,240	0.00%
2020/12/21	8	26.63	0	0.00	26.55	8	2,274	0.35%
2020/12/18	1	26.70	5	26.80	26.70	-4	2,291	-0.17%
2020/12/16	0	0.00	2	26.55	26.50	-2	2,376	-0.08%
2020/12/15	0	0.00	10	26.55	26.30	-10	2,358	-0.42%
2020/12/14	0	0.00	1	26.40	26.40	-1	2,356	-0.04%
2020/12/11	2	26.23	0	0.00	26.20	2	2,365	0.08%
2020/12/09	18	26.26	1	26.30	26.20	17	2,359	0.72%
2020/12/08	20	26.50	0	0.00	26.50	20	2,350	0.85%
2020/12/07	1	26.60	0	0.00	26.70	1	2,356	0.04%
2020/12/04	0	0.00	4	26.70	26.60	-4	2,404	-0.17%
2020/12/03	0	0.00	10	26.79	26.70	-10	2,411	-0.41%
2020/12/02	0	0.00	4	26.88	26.80	-4	2,460	-0.16%
2020/12/01	3	26.90	0	0.00	26.95	3	2,460	0.12%
2020/11/30	1	26.70	20	26.98	26.85	-19	2,451	-0.77%
2020/11/26	3	26.63	26	26.75	26.85	-23	2,447	-0.94%
2020/11/25	0	0.00	2	26.40	26.40	-2	2,440	-0.08%
2020/11/23	15	26.44	3	26.40	26.45	12	2,500	0.48%
2020/11/20	23	26.57	0	0.00	26.50	23	2,570	0.89%
2020/11/19	3	26.78	0	0.00	26.75	3	2,697	0.11%
2020/11/18	0	27.00	10	27.10	26.95	-10	2,710	-0.37%
2020/11/17	4	26.63	12	26.79	26.75	-8	2,726	-0.29%
2020/11/16	34	26.70	5	27.03	26.65	29	2,816	1.03%
2020/11/13	35	27.19	10	27.32	27.15	25	2,793	0.89%
2020/11/12	4	28.66	3	28.60	28.70	1	2,642	0.04%
2020/11/11	7	28.44	3	28.40	28.45	4	2,727	0.15%
2020/11/10	25	28.19	2	28.05	28.20	23	2,804	0.82%
2020/11/09	10	27.86	5	27.88	27.85	5	2,801	0.18%
2020/11/06	4	27.70	3	27.65	27.70	1	2,814	0.04%
2020/11/05	1	27.90	9	27.64	27.60	-8	2,862	-0.28%
2020/11/04	11	27.70	8	27.63	27.75	3	2,961	0.10%
2020/11/03	2	27.65	3	27.57	27.35	-1	2,966	-0.03%
2020/11/02	3	27.22	14	27.16	27.25	-11	2,950	-0.37%
2020/10/30	8	27.48	12	27.40	27.15	-4	2,945	-0.14%
2020/10/29	8	27.18	12	27.10	27.15	-4	2,928	-0.14%
2020/10/28	8	27.24	26	27.26	27.05	-18	2,898	-0.62%
2020/10/27	2	27.00	24	26.95	26.85	-22	2,866	-0.77%
2020/10/26	43	27.34	37	27.22	27.30	6	2,912	0.21%
2020/10/23	9	26.36	5	26.30	26.55	4	2,848	0.14%
2020/10/22	23	25.96	20	26.02	26.00	3	2,846	0.11%
2020/10/21	8	25.65	4	25.66	25.65	4	2,832	0.14%
2020/10/20	10	25.35	3	25.35	25.35	7	2,809	0.25%
2020/10/19	3	25.10	3	25.25	25.30	0	2,806	0.00%
2020/10/14	0	0.00	2	24.75	24.70	-2	2,794	-0.07%
2020/10/13	0	0.00	1	24.80	24.85	-1	2,791	-0.04%
2020/10/08	0	0.00	10	24.80	24.90	-10	2,785	-0.36%
2020/10/07	0	0.00	2	24.70	24.85	-2	2,782	-0.07%
2020/10/05	1	24.65	0	0.00	24.70	1	2,803	0.04%
2020/09/28	1	24.40	0	0.00	24.50	1	2,849	0.04%
2020/09/25	2	24.05	1	24.50	24.10	1	2,923	0.03%
2020/09/24	1	24.35	3	24.25	24.30	-2	2,992	-0.07%
2020/09/23	5	24.74	2	24.80	24.70	3	2,953	0.10%
2020/09/22	3	24.95	7	25.03	25.00	-4	2,934	-0.14%
2020/09/21	26	25.38	35	25.41	25.45	-9	2,916	-0.31%
2020/09/17	8	24.86	10	24.80	24.85	-2	2,844	-0.07%
2020/09/16	12	24.74	0	0.00	24.80	12	2,844	0.42%
2020/09/15	6	24.83	4	24.78	24.80	2	2,831	0.07%
2020/09/14	0	0.00	5	25.00	24.70	-5	2,824	-0.18%
2020/09/11	10	24.85	2	24.80	24.80	8	2,811	0.28%
2020/09/10	11	25.34	9	25.28	25.15	2	2,788	0.07%
2020/09/09	14	25.11	26	25.10	25.20	-12	2,779	-0.43%
2020/09/08	10	24.96	5	24.70	24.75	5	2,731	0.18%
2020/09/07	21	24.91	18	25.01	25.00	3	2,726	0.11%
2020/09/04	17	24.25	15	24.24	24.30	2	2,702	0.07%
2020/09/03	0	0.00	1	24.45	24.50	-1	2,748	-0.04%
2020/09/02	5	24.43	2	24.50	24.50	3	2,753	0.11%
2020/09/01	6	24.65	9	24.44	24.40	-3	2,815	-0.11%
2020/08/31	3	24.70	0	0.00	24.60	3	2,789	0.11%
2020/08/28	7	24.56	2	24.70	24.70	5	2,767	0.18%
2020/08/27	5	24.93	11	24.78	24.65	-6	2,748	-0.22%
2020/08/26	16	25.55	24	25.41	25.25	-8	2,659	-0.30%
2020/08/25	34	25.51	18	25.44	25.80	16	2,577	0.62%
2020/08/24	7	24.71	10	24.74	24.70	-3	2,415	-0.12%
2020/08/21	6	24.68	15	24.70	24.70	-9	2,392	-0.38%
2020/08/20	10	24.63	16	24.47	24.20	-6	2,360	-0.25%
2020/08/19	24	25.02	18	24.93	24.80	6	2,242	0.27%
2020/08/18	14	25.26	20	25.26	25.15	-6	2,183	-0.27%
2020/08/17	18	25.43	14	25.61	25.45	4	2,137	0.19%
2020/08/14	4	24.70	0	0.00	24.70	4	2,029	0.20%
2020/08/13	0	0.00	4	24.04	24.05	-4	1,924	-0.21%
2020/08/12	0	23.90	0	0.00	23.95	0	1,894	0.00%
2020/08/11	0	0.00	5	23.87	23.90	-5	1,873	-0.27%
2020/08/10	6	24.07	5	24.00	24.05	1	1,819	0.05%
2020/08/07	5	23.05	6	23.20	23.20	-1	1,716	-0.06%
2020/08/06	5	22.78	0	0.00	22.85	5	1,682	0.30%
2020/08/05	10	22.78	0	0.00	22.80	10	1,665	0.60%
2020/08/04	3	22.55	0	0.00	22.65	3	1,659	0.18%
2020/08/03	11	22.25	0	0.00	22.30	11	1,652	0.67%
2020/07/30	10	21.95	9	22.00	22.10	1	1,651	0.06%
2020/07/29	0	0.00	20	23.30	23.30	-20	1,570	-1.27%
2020/07/28	0	0.00	2	23.40	23.20	-2	1,517	-0.13%
2020/07/27	2	23.30	0	0.00	23.45	2	1,466	0.14%
2020/07/24	0	0.00	6	23.40	23.35	-6	1,402	-0.43%
2020/07/23	0	0.00	1	23.50	23.55	-1	1,387	-0.07%
2020/07/21	3	23.60	1	23.60	23.55	2	1,361	0.15%
2020/07/20	2	23.25	2	23.45	23.55	0	1,341	0.00%
2020/07/16	2	23.65	4	23.60	23.45	-2	1,339	-0.15%
2020/07/15	0	0.00	10	23.35	23.35	-10	1,327	-0.75%
2020/07/10	9	23.44	4	23.43	23.35	5	1,332	0.38%
2020/07/09	1	23.60	1	23.50	23.60	0	1,323	0.00%
2020/07/07	2	23.95	0	0.00	23.55	2	1,305	0.15%
2020/07/06	1	23.30	15	23.27	23.55	-14	1,274	-1.10%
2020/07/03	2	23.28	12	23.35	23.00	-10	1,211	-0.83%
2020/07/02	25	22.69	1	22.70	22.75	24	1,120	2.14%
2020/06/30	1	22.55	3	22.55	22.60	-2	1,111	-0.18%
2020/06/29	0	0.00	3	22.40	22.40	-3	1,108	-0.27%
2020/06/24	0	0.00	2	22.45	22.45	-2	1,115	-0.18%
2020/06/23	1	22.40	0	0.00	22.55	1	1,128	0.09%
2020/06/19	1	22.65	0	0.00	22.65	1	1,166	0.09%
2020/06/18	1	22.70	3	22.70	22.70	-2	1,186	-0.17%
2020/06/17	0	0.00	19	22.72	22.75	-19	1,207	-1.57%
2020/06/16	20	22.70	5	22.78	22.70	15	1,238	1.21%
2020/06/15	4	22.59	2	22.65	22.55	2	1,289	0.16%
2020/06/12	0	0.00	6	22.15	22.40	-6	1,304	-0.46%
2020/06/11	0	0.00	7	22.87	22.40	-7	1,324	-0.53%
2020/06/10	0	0.00	6	22.76	22.85	-6	1,314	-0.46%
2020/06/09	0	0.00	4	22.40	22.35	-4	1,325	-0.30%
2020/06/08	4	22.69	4	22.28	22.55	0	1,372	0.00%
2020/06/03	1	22.00	0	0.00	22.05	1	1,408	0.07%
2020/05/21	1	21.65	0	0.00	21.65	1	1,633	0.06%
2020/05/18	0	0.00	9	21.48	21.50	-9	1,797	-0.50%
2020/05/12	0	0.00	2	21.70	21.60	-2	1,847	-0.11%
2020/05/11	0	0.00	4	21.66	21.60	-4	1,850	-0.22%
2020/05/08	5	21.50	1	21.55	21.60	4	1,838	0.22%
2020/05/07	2	21.58	2	21.70	21.65	0	1,823	0.00%
2020/05/06	3	21.73	2	21.65	21.55	1	1,828	0.05%
2020/05/05	0	0.00	2	21.40	21.35	-2	1,831	-0.11%
2020/05/04	0	0.00	5	21.30	21.30	-5	1,840	-0.27%
2020/04/30	10	21.45	1	21.45	21.45	9	1,843	0.49%
2020/04/27	0	0.00	3	20.95	21.00	-3	1,903	-0.16%
2020/04/23	1	20.70	1	20.65	20.70	0	1,910	0.00%
2020/04/22	1	20.55	0	0.00	20.60	1	1,931	0.05%
2020/04/20	0	0.00	1	20.80	20.85	-1	1,921	-0.05%
2020/04/16	0	0.00	1	20.75	20.75	-1	1,917	-0.05%
2020/04/15	1	20.70	4	20.83	20.90	-3	1,910	-0.16%
2020/04/14	3	20.50	8	20.60	20.65	-5	1,897	-0.26%
2020/04/13	0	0.00	2	20.35	20.40	-2	1,888	-0.11%
2020/04/09	5	20.20	5	20.20	20.20	0	1,888	0.00%
2020/04/08	4	19.98	0	0.00	20.10	4	1,897	0.21%
2020/04/07	5	19.75	12	19.74	19.80	-7	1,884	-0.37%
2020/03/31	3	19.50	4	19.65	19.50	-1	1,859	-0.05%
2020/03/27	2	19.60	0	0.00	19.55	2	1,838	0.11%
2020/03/26	2	19.45	0	0.00	19.50	2	1,828	0.11%
2020/03/25	1	19.45	3	19.45	19.20	-2	1,845	-0.11%
2020/03/24	2	18.80	4	18.85	18.80	-2	1,815	-0.11%
2020/03/23	1	17.60	1	18.15	18.00	0	1,789	0.00%
2020/03/20	3	18.52	9	18.73	18.75	-6	1,765	-0.34%
2020/03/19	8	18.11	8	17.69	17.80	0	1,724	0.00%
2020/03/18	9	19.38	0	0.00	19.15	9	1,659	0.54%
2020/03/17	10	19.40	3	19.40	19.40	7	1,632	0.43%
2020/03/16	1	20.35	0	0.00	19.95	1	1,586	0.06%
2020/03/13	6	20.25	0	0.00	20.50	6	1,551	0.39%
2020/03/12	5	21.10	10	21.00	21.10	-5	1,464	-0.34%
2020/03/10	5	21.38	2	21.40	21.90	3	1,377	0.22%
2020/03/09	3	21.97	14	22.09	21.80	-11	1,326	-0.83%
2020/03/05	2	22.55	0	0.00	22.55	2	1,290	0.15%
2020/03/04	2	22.50	0	0.00	22.40	2	1,292	0.15%
2020/03/03	12	22.57	0	0.00	22.55	12	1,295	0.93%
2020/03/02	0	0.00	36	22.34	22.30	-36	1,265	-2.84%
2020/02/27	38	22.25	0	0.00	22.10	38	1,229	3.09%
2020/02/26	0	0.00	9	22.71	22.70	-9	1,182	-0.76%
2020/02/25	0	0.00	1	22.50	22.55	-1	1,158	-0.09%
2020/02/24	1	22.85	0	0.00	22.65	1	1,148	0.09%
2020/02/21	0	0.00	42	22.53	22.75	-42	1,117	-3.76%
2020/02/20	38	22.35	2	22.38	22.40	36	1,106	3.25%
2020/02/19	8	22.08	3	22.18	22.20	5	1,073	0.47%
2020/02/18	0	0.00	3	21.85	21.80	-3	1,013	-0.30%
2020/02/17	0	0.00	2	21.65	21.65	-2	976	-0.20%
2020/02/14	4	21.50	0	0.00	21.50	4	972	0.41%
2020/02/07	2	21.35	2	21.35	21.40	0	975	0.00%
2020/02/06	1	21.25	0	0.00	21.45	1	976	0.10%
2020/02/03	1	21.15	0	0.00	21.15	1	947	0.11%
2020/01/31	2	21.23	0	0.00	21.35	2	925	0.22%
2020/01/30	3	21.20	0	0.00	21.15	3	913	0.33%
2020/01/17	0	0.00	10	21.85	21.80	-10	854	-1.17%
2020/01/16	0	0.00	3	21.85	21.85	-3	850	-0.35%
2020/01/15	2	21.55	3	21.55	21.65	-1	828	-0.12%
2020/01/14	2	21.45	0	0.00	21.45	2	819	0.24%
2020/01/08	3	21.10	0	0.00	21.20	3	818	0.37%
2020/01/07	1	21.30	0	0.00	21.25	1	810	0.12%
2020/01/02	1	21.30	0	0.00	21.30	1	797	0.13%
2019/12/30	1	21.05	0	0.00	21.05	1	782	0.13%
2019/12/26	3	21.00	0	0.00	21.00	3	815	0.37%
2019/12/25	1	21.10	0	0.00	21.05	1	816	0.12%
2019/12/24	2	21.10	0	0.00	21.05	2	818	0.24%
2019/12/23	0	0.00	1	21.20	21.15	-1	816	-0.12%
2019/12/17	5	21.00	0	0.00	21.00	5	791	0.63%
2019/12/13	1	21.00	0	0.00	20.90	1	800	0.12%
2019/12/05	1	21.00	0	0.00	21.00	1	791	0.13%
2019/12/03	2	20.85	0	0.00	20.85	2	803	0.25%
2019/12/02	0	0.00	1	20.90	20.85	-1	803	-0.12%
2019/11/29	0	0.00	2	21.10	21.00	-2	795	-0.25%
2019/11/28	0	0.00	5	21.15	21.05	-5	782	-0.64%
2019/11/22	3	21.10	0	0.00	21.10	3	749	0.40%
2019/11/20	0	0.00	1	21.10	21.15	-1	731	-0.14%
2019/11/19	1	20.75	0	0.00	21.00	1	717	0.14%
2019/11/08	3	20.25	0	0.00	20.30	3	638	0.47%
2019/11/06	0	0.00	30	20.26	20.35	-30	634	-4.73%
2019/11/04	0	0.00	3	20.35	20.35	-3	631	-0.48%
2019/10/18	2	20.20	0	0.00	20.20	2	745	0.27%
2019/10/03	0	0.00	5	20.00	20.00	-5	1,020	-0.49%
2019/10/01	2	20.35	0	0.00	20.40	2	1,018	0.20%
2019/09/24	0	0.00	16	20.60	20.65	-16	1,111	-1.44%
2019/09/16	0	0.00	1	20.15	20.20	-1	1,240	-0.08%
2019/09/06	6	20.25	0	0.00	20.25	6	1,309	0.46%
2019/09/03	1	20.10	0	0.00	20.05	1	1,314	0.08%
2019/08/28	2	19.80	0	0.00	19.85	2	1,356	0.15%
2019/08/23	0	0.00	3	19.90	19.85	-3	1,390	-0.22%
2019/08/22	0	0.00	15	19.85	19.85	-15	1,417	-1.06%
2019/08/21	1	19.90	0	0.00	19.90	1	1,439	0.07%
2019/08/19	0	0.00	1	20.10	20.00	-1	1,492	-0.07%
2019/08/14	1	19.85	0	0.00	19.90	1	1,498	0.07%
2019/08/12	2	19.55	0	0.00	19.50	2	1,487	0.13%
2019/08/02	20	19.35	0	0.00	19.45	20	1,512	1.32%
2019/07/31	5	19.70	0	0.00	19.65	5	1,512	0.33%
2019/07/30	1	19.50	0	0.00	19.55	1	1,511	0.07%
2019/07/26	4	19.28	0	0.00	19.30	4	1,506	0.27%
2019/07/25	2	19.68	4	19.69	19.50	-2	1,484	-0.13%
2019/07/22	1	19.95	0	0.00	19.95	1	1,430	0.07%
2019/07/18	10	20.30	0	0.00	20.10	10	1,390	0.72%
2019/07/17	2	21.90	1	21.95	21.95	1	1,317	0.08%
2019/07/16	2	22.00	0	0.00	22.00	2	1,259	0.16%
2019/07/11	0	0.00	2	22.08	22.15	-2	1,228	-0.16%
2019/07/09	1	22.25	0	0.00	22.15	1	1,219	0.08%
2019/07/02	0	0.00	1	22.10	22.20	-1	1,276	-0.08%
2019/06/28	0	0.00	12	21.95	21.95	-12	1,266	-0.95%
2019/06/27	0	0.00	10	21.90	22.00	-10	1,341	-0.75%
2019/06/20	1	21.85	1	22.00	21.95	0	1,356	0.00%
2019/06/17	0	0.00	2	21.60	21.60	-2	1,429	-0.14%
2019/06/05	0	0.00	1	21.70	21.80	-1	1,422	-0.07%
2019/05/31	0	0.00	1	21.70	21.80	-1	1,398	-0.07%
2019/05/30	1	21.65	0	0.00	21.70	1	1,392	0.07%
2019/05/27	1	21.95	1	21.95	21.95	0	1,339	0.00%
2019/05/24	0	0.00	1	21.65	21.70	-1	1,311	-0.08%
2019/05/22	19	21.45	1	21.40	21.45	18	1,287	1.40%
2019/05/17	0	0.00	20	21.10	21.00	-20	1,278	-1.56%
2019/05/14	1	20.45	140	20.46	20.65	-139	1,288	-10.79%	大賣/鉅額交易
2019/05/09	4	20.93	0	0.00	20.90	4	1,288	0.31%
2019/05/07	0	0.00	15	21.09	21.05	-15	1,282	-1.17%
2019/04/30	0	0.00	10	21.05	21.00	-10	1,267	-0.79%
2019/04/29	1	21.00	4	21.03	20.95	-3	1,266	-0.24%
2019/04/23	0	0.00	10	21.00	20.95	-10	1,260	-0.79%
2019/04/22	1	21.00	4	21.00	21.00	-3	1,260	-0.24%
2019/04/18	0	0.00	10	20.90	20.75	-10	1,283	-0.78%
2019/04/15	2	21.18	0	0.00	21.20	2	1,263	0.16%
2019/04/11	8	21.08	0	0.00	21.05	8	1,256	0.64%
2019/04/10	5	21.45	4	21.50	21.50	1	1,215	0.08%
2019/04/02	1	21.80	3	21.85	21.90	-2	1,188	-0.17%
2019/04/01	7	22.10	9	22.07	22.10	-2	1,151	-0.17%
2019/03/26	20	22.18	12	21.85	22.20	8	980	0.82%
2019/03/22	2	21.85	1	21.80	21.85	1	905	0.11%
2019/03/21	12	21.19	0	0.00	21.40	12	858	1.40%
2019/03/20	4	20.80	30	21.22	21.15	-26	826	-3.15%
2019/03/19	0	0.00	10	20.50	20.50	-10	760	-1.31%
2019/03/18	0	0.00	2	20.38	20.50	-2	754	-0.27%
2019/03/12	1	20.20	0	0.00	20.25	1	773	0.13%
2019/03/11	3	20.30	0	0.00	20.30	3	767	0.39%
2019/03/07	3	20.45	0	0.00	20.50	3	779	0.38%
2019/02/19	2	20.15	0	0.00	20.20	2	751	0.27%
2019/02/18	0	0.00	2	20.00	20.05	-2	754	-0.26%
2019/02/11	1	20.15	0	0.00	20.10	1	784	0.13%
2019/01/29	4	19.76	0	0.00	19.80	4	767	0.52%
2019/01/28	7	19.80	0	0.00	19.90	7	772	0.91%
2019/01/25	8	19.90	5	19.85	19.90	3	781	0.38%
2019/01/24	5	20.00	0	0.00	19.85	5	781	0.64%
2019/01/22	3	19.90	0	0.00	19.90	3	804	0.37%
2019/01/16	0	0.00	1	19.85	19.85	-1	848	-0.12%
2019/01/14	1	19.65	0	0.00	19.70	1	863	0.12%
2019/01/11	6	19.94	0	0.00	19.75	6	874	0.69%
2019/01/09	0	0.00	2	19.60	20.00	-2	874	-0.23%
2019/01/08	1	19.65	0	0.00	19.60	1	858	0.12%
2019/01/04	3	19.25	0	0.00	19.30	3	879	0.34%
2019/01/03	3	19.50	1	19.50	19.45	2	902	0.22%
2018/12/28	0	0.00	1	19.60	19.60	-1	902	-0.11%
2018/12/27	0	0.00	2	19.68	19.65	-2	910	-0.22%
2018/12/25	3	19.28	10	19.30	19.50	-7	876	-0.80%
2018/12/19	1	19.10	1	19.05	19.15	0	875	0.00%
2018/12/18	3	19.05	0	0.00	19.05	3	887	0.34%
2018/12/17	30	19.18	0	0.00	19.25	30	885	3.39%
2018/12/14	30	19.27	0	0.00	19.30	30	898	3.34%
2018/12/12	33	19.15	0	0.00	19.20	33	900	3.66%
2018/12/11	50	19.20	0	0.00	19.10	50	905	5.52%
2018/12/10	10	19.10	0	0.00	19.15	10	903	1.11%
2018/12/06	2	19.15	0	0.00	19.15	2	906	0.22%
2018/12/05	3	19.45	0	0.00	19.35	3	896	0.33%
2018/12/03	0	0.00	34	19.55	19.70	-34	894	-3.80%
2018/11/30	10	19.45	0	0.00	19.40	10	882	1.13%
2018/11/22	2	19.35	0	0.00	19.30	2	904	0.22%
2018/11/20	2	19.30	0	0.00	19.30	2	910	0.22%
2018/11/19	2	19.35	0	0.00	19.30	2	925	0.22%
2018/11/15	1	19.45	0	0.00	19.35	1	941	0.11%
2018/11/08	0	0.00	10	19.40	19.75	-10	913	-1.09%
2018/11/07	0	0.00	10	18.80	18.90	-10	890	-1.12%
2018/11/06	0	0.00	1	18.70	18.70	-1	919	-0.11%
2018/11/05	1	18.60	0	0.00	18.65	1	929	0.11%
2018/11/02	10	18.60	0	0.00	18.50	10	945	1.06%
2018/10/31	10	18.40	0	0.00	18.30	10	954	1.05%
2018/10/30	1	18.45	0	0.00	18.20	1	942	0.11%
2018/10/26	1	18.30	0	0.00	18.10	1	948	0.11%
2018/10/25	1	18.45	1	18.45	18.55	0	921	0.00%
2018/10/19	1	18.95	0	0.00	19.10	1	918	0.11%
2018/10/18	44	19.30	0	0.00	19.20	44	925	4.76%
2018/10/16	1	19.75	0	0.00	19.75	1	925	0.11%
2018/10/12	0	0.00	1	19.75	19.70	-1	918	-0.11%
2018/10/11	11	19.60	10	19.55	19.65	1	904	0.11%
2018/10/09	1	20.60	177	20.59	20.55	-176	875	-20.10%	大賣/鉅額交易
2018/10/08	3	20.80	0	0.00	20.75	3	864	0.35%
2018/10/03	4	21.05	5	21.05	21.10	-1	871	-0.11%
2018/10/01	16	21.20	0	0.00	21.20	16	982	1.63%
2018/09/28	36	21.08	0	0.00	21.15	36	1,030	3.49%
2018/09/27	32	21.49	0	22.95	21.35	32	1,038	3.08%
2018/09/26	50	21.50	0	0.00	21.55	50	1,046	4.78%
2018/09/25	12	21.30	0	0.00	21.30	12	1,058	1.13%
2018/09/19	16	21.00	0	0.00	21.05	16	1,072	1.49%
2018/09/18	32	20.99	0	0.00	20.90	32	1,084	2.95%
2018/09/13	19	21.03	0	0.00	20.95	19	1,155	1.64%
2018/09/12	1	21.05	5	21.00	21.00	-4	1,162	-0.34%
2018/09/07	5	21.10	0	0.00	20.95	5	1,234	0.41%
2018/09/06	10	21.15	0	0.00	21.20	10	1,277	0.78%
2018/09/05	5	21.20	0	0.00	21.20	5	1,291	0.39%
2018/09/04	3	21.40	0	0.00	21.45	3	1,308	0.23%
2018/08/31	0	0.00	3	21.70	21.80	-3	1,328	-0.23%
2018/08/30	1	21.60	0	0.00	21.60	1	1,381	0.07%
2018/08/29	6	21.75	0	0.00	21.65	6	1,405	0.43%
2018/08/23	3	21.20	0	0.00	21.10	3	1,532	0.20%
2018/08/22	2	21.30	0	0.00	21.40	2	1,557	0.13%
2018/08/21	1	21.50	0	0.00	21.50	1	1,563	0.06%
2018/08/20	2	21.43	0	0.00	21.45	2	1,597	0.13%
2018/08/17	0	0.00	1	21.75	21.55	-1	1,643	-0.06%
2018/08/16	1	21.65	0	0.00	21.60	1	1,714	0.06%
2018/08/13	0	0.00	2	21.85	21.50	-2	1,930	-0.10%
2018/08/10	6	22.18	0	0.00	22.00	6	1,995	0.30%
2018/08/09	3	22.23	1	22.15	22.20	2	2,082	0.10%
2018/08/08	5	22.02	0	0.00	21.90	5	2,140	0.23%
2018/08/03	4	21.98	0	0.00	21.90	4	2,402	0.17%
2018/08/02	2	22.43	0	0.00	22.15	2	2,432	0.08%
2018/07/31	3	22.38	0	0.00	22.40	3	2,511	0.12%
2018/07/27	10	22.61	1	22.65	22.60	9	2,535	0.35%
2018/07/26	2	22.70	0	0.00	22.75	2	2,549	0.08%
2018/07/25	1	22.05	0	0.00	22.20	1	2,567	0.04%
2018/07/24	0	21.60	0	0.00	21.60	0	2,571	0.00%
2018/07/17	0	0.00	5	21.80	21.75	-5	2,919	-0.17%
2018/07/11	1	21.70	0	0.00	22.25	1	3,130	0.03%
2018/07/10	0	0.00	2	21.35	22.00	-2	3,223	-0.06%
2018/07/09	2	21.18	0	0.00	21.00	2	3,350	0.06%
2018/07/06	1	23.25	2	22.95	23.25	-1	3,353	-0.03%
2018/07/04	21	22.89	0	0.00	23.25	21	3,417	0.61%
2018/07/03	2	23.25	0	0.00	23.00	2	3,524	0.06%
2018/06/28	0	0.00	10	22.80	22.95	-10	3,592	-0.28%
2018/06/25	12	23.48	8	23.65	23.35	4	3,610	0.11%
2018/06/22	1	24.35	0	0.00	24.30	1	3,586	0.03%
2018/06/20	3	24.15	0	0.00	24.20	3	3,587	0.08%
2018/06/19	8	24.31	11	24.25	24.20	-3	3,589	-0.08%
2018/06/15	3	24.85	0	0.00	24.75	3	3,621	0.08%
2018/06/14	11	24.96	0	0.00	25.10	11	3,586	0.31%
2018/06/13	3	25.35	1	25.55	25.50	2	3,535	0.06%
2018/06/12	0	0.00	1	25.95	25.65	-1	3,514	-0.03%
2018/06/11	0	0.00	6	25.93	25.95	-6	3,487	-0.17%
2018/06/08	4	26.30	2	26.20	26.30	2	3,466	0.06%
2018/06/07	2	26.88	2	26.73	26.65	0	3,455	0.00%
2018/06/06	9	26.52	1	26.25	26.60	8	3,407	0.23%
2018/06/05	4	26.95	0	0.00	26.55	4	3,382	0.12%
2018/06/04	0	0.00	1	26.70	26.80	-1	3,338	-0.03%
2018/06/01	4	26.40	7	26.42	26.40	-3	3,294	-0.09%
2018/05/31	7	25.96	7	25.90	26.20	0	3,261	0.00%
2018/05/30	1	25.75	3	25.37	25.75	-2	3,219	-0.06%
2018/05/29	3	25.50	3	25.45	25.45	0	3,181	0.00%
2018/05/28	1	25.70	4	25.70	25.65	-3	3,158	-0.09%
2018/05/25	3	26.05	1	26.05	26.05	2	3,120	0.06%
2018/05/24	0	0.00	2	26.80	26.60	-2	3,071	-0.07%
2018/05/23	5	25.55	12	25.70	26.20	-7	2,997	-0.23%
2018/05/22	13	26.00	16	25.62	25.25	-3	2,915	-0.10%
2018/05/21	7	26.60	12	26.45	26.40	-5	2,813	-0.18%
2018/05/18	53	26.46	54	26.50	26.60	-1	2,755	-0.04%
2018/05/17	91	25.91	85	26.01	26.30	6	2,663	0.23%
2018/05/16	7	25.59	5	25.39	25.20	2	2,557	0.08%
2018/05/15	15	25.41	88	24.87	25.35	-73	2,474	-2.95%
2018/05/14	3	24.32	1	23.85	24.45	2	2,349	0.09%
2018/05/11	3	22.60	22	23.51	23.45	-19	2,279	-0.83%
2018/05/10	7	24.35	11	24.10	24.05	-4	2,179	-0.18%
2018/05/09	5	24.77	2	24.55	24.60	3	2,129	0.14%
2018/05/07	1	24.10	4	24.00	24.10	-3	2,036	-0.15%
2018/05/04	0	0.00	2	23.95	23.85	-2	2,010	-0.10%
2018/05/02	5	24.04	3	23.80	24.10	2	1,975	0.10%
2018/04/30	2	23.70	2	23.95	23.65	0	1,937	0.00%
2018/04/27	5	23.66	6	23.88	23.80	-1	1,911	-0.05%
2018/04/26	11	24.51	16	24.49	23.80	-5	1,866	-0.27%
2018/04/25	6	23.66	6	23.88	24.30	0	1,790	0.00%
2018/04/24	11	23.95	11	24.41	24.20	0	1,711	0.00%
2018/04/23	0	0.00	14	23.71	23.75	-14	1,551	-0.90%
2018/04/20	2	23.70	6.2	23.58	23.70	-4.2	1,519	-0.28%
2018/04/19	5	23.52	3	23.55	23.50	2	1,454	0.14%
2018/04/18	11	23.36	10	23.46	23.55	1	1,412	0.07%
2018/04/17	16	23.38	5	23.64	23.45	11	1,359	0.81%
2018/04/16	3	23.83	20	23.65	23.75	-17	1,292	-1.32%
2018/04/13	38	23.05	11	23.32	23.20	27	1,176	2.30%
2018/04/12	10	22.41	7	22.59	22.75	3	1,014	0.30%
2018/04/11	11	22.07	7	22.15	21.95	4	930	0.43%
2018/04/10	26	22.50	3	22.63	22.55	23	853	2.69%
2018/04/09	29	22.23	17	22.31	22.45	12	794	1.51%
2018/04/03	31.2	21.55	18	21.13	21.65	13.2	694	1.90%
2018/04/02	17	21.14	1	21.15	21.25	16	650	2.46%
2018/03/31	18	20.55	0	0.00	20.65	18	589	3.05%
2018/03/30	5	20.45	5	20.25	20.60	0	574	0.00%
2018/03/29	0	0.00	15	20.15	20.15	-15	532	-2.82%
2018/03/27	0	0.00	21	20.05	20.15	-21	503	-4.17%
2018/03/23	1	19.60	1	19.80	19.85	0	448	0.00%
2018/03/22	12	19.80	0	0.00	19.80	12	431	2.78%
2018/03/21	0	0.00	3	19.75	19.80	-3	404	-0.74%
2018/03/19	2	18.73	0	0.00	18.75	2	335	0.60%
2018/03/12	0	0.00	3	18.45	18.60	-3	319	-0.94%
2018/02/26	1	18.15	0	0.00	18.15	1	324	0.31%
2018/02/21	0	0.00	3	18.10	18.15	-3	328	-0.91%
2018/02/12	1	17.80	0	0.00	17.85	1	324	0.31%
2018/02/09	1	17.65	4	17.55	17.70	-3	321	-0.93%
2018/02/07	1	17.65	0	0.00	17.85	1	321	0.31%
2018/02/05	4	18.03	5	18.20	18.15	-1	306	-0.33%
2018/02/02	0	0.00	5	18.30	18.30	-5	305	-1.63%
2018/02/01	1	18.35	10	18.35	18.35	-9	309	-2.91%
2018/01/31	0	0.00	5	18.25	18.35	-5	311	-1.61%
2018/01/26	8	18.47	0	0.00	18.55	8	314	2.54%
2018/01/25	0	18.40	0	0.00	18.55	0	314	0.00%
2018/01/24	0	0.00	22	18.55	18.55	-22	315	-6.98%
2018/01/23	2	18.50	0	0.00	18.65	2	317	0.63%
2018/01/17	5	18.58	0	0.00	18.65	5	335	1.49%
2018/01/15	2	18.50	0	0.00	18.50	2	328	0.61%
2018/01/11	1	18.35	0	0.00	18.35	1	318	0.31%
2018/01/09	0	18.40	0	0.00	18.30	0	314	0.00%
2018/01/08	10	18.43	0	0.00	18.40	10	312	3.20%
2018/01/05	6	18.28	0	0.00	18.30	6	304	1.97%
2018/01/04	2	18.23	0	0.00	18.25	2	300	0.66%
2018/01/03	0	18.40	0	0.00	18.35	0	299	0.00%
2018/01/02	0	18.35	4	18.35	18.45	-4	297	-1.35%