富華新 (3056)-華南永昌-台中券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
34.90
漲跌
▲0.35
漲幅
+1.01%
成交量
6,645張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30

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

富華新 (3056)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	31.3	34.60	10	34.84	34.90	21.3	2,400	0.89%
2024/05/02	16	34.52	137	34.26	34.55	-121	2,294	-5.27%	大賣/鉅額交易
2024/04/30	33.1	33.72	3	33.70	33.60	30.1	2,163	1.39%
2024/04/29	19.1	33.40	66.5	33.93	33.75	-47.5	2,089	-2.27%
2024/04/26	11	31.99	6.1	31.60	32.10	4.9	1,904	0.26%
2024/04/25	2	30.95	2	31.50	31.05	0	1,797	0.00%
2024/04/24	17	30.62	0.2	30.60	30.60	16.9	1,730	0.97%
2024/04/23	7.1	30.52	6	30.85	30.85	1.1	1,720	0.06%
2024/04/22	5	30.65	13	30.83	30.60	-8	1,706	-0.47%
2024/04/19	0.1	31.00	29	30.83	31.00	-29	1,631	-1.77%
2024/04/18	4	30.93	0	0.00	31.30	4	1,562	0.26%
2024/04/17	0	0.00	5	30.76	30.95	-5	1,503	-0.33%
2024/04/16	30.3	29.85	12	30.08	29.85	18.3	1,497	1.22%
2024/04/15	2.1	30.94	5	30.91	30.80	-2.9	1,524	-0.19%
2024/04/12	25.1	30.00	1.4	30.09	30.10	23.7	1,438	1.65%
2024/04/11	70.8	30.02	2	30.20	29.95	68.8	1,412	4.87%
2024/04/10	1	29.80	7	29.53	30.30	-6	1,381	-0.43%
2024/04/09	30.1	28.90	9	28.96	28.90	21.1	1,304	1.62%
2024/04/08	0	0.00	2	28.90	28.90	-2	1,296	-0.15%
2024/04/03	10	28.40	250	28.38	28.45	-240	1,280	-18.75%	大賣/鉅額交易
2024/04/02	20	28.55	0	0.00	28.65	20	1,273	1.57%
2024/04/01	738	28.85	7	28.84	28.80	731	1,266	57.70%	大買/鉅額交易
2024/03/29	0.1	28.00	0	0.00	28.20	0.1	1,236	0.00%
2024/03/28	0.1	28.20	7	28.15	28.20	-6.9	1,238	-0.56%
2024/03/27	0	0.00	2	28.28	28.40	-2	1,242	-0.16%
2024/03/26	1	27.95	0	0.00	27.95	1	1,214	0.08%
2024/03/25	0.2	27.95	0	0.00	28.20	0.2	1,214	0.02%
2024/03/22	1.2	28.00	0	0.00	27.95	1.2	1,215	0.10%
2024/03/21	0	28.05	0	0.00	28.25	0	1,223	0.00%
2024/03/20	0.3	27.69	2	27.80	27.65	-1.7	1,229	-0.14%
2024/03/19	0.2	27.95	0	27.95	27.80	0.2	1,228	0.02%
2024/03/18	0.3	28.06	0	0.00	28.10	0.3	1,227	0.02%
2024/03/15	16	27.88	0	0.00	27.80	16	1,226	1.31%
2024/03/13	4.3	28.00	0	0.00	28.10	4.3	1,163	0.37%
2024/03/12	11.3	27.81	0.4	27.80	27.90	10.9	1,162	0.94%
2024/03/08	13.2	26.96	0	0.00	27.00	13.2	1,155	1.14%
2024/03/07	1.2	27.59	0	0.00	27.55	1.2	1,131	0.10%
2024/03/06	1.1	27.92	0	0.00	27.90	1.1	1,110	0.10%
2024/03/05	1	27.80	0	0.00	27.85	1	1,106	0.09%
2024/03/04	4	27.90	3.6	27.94	27.80	0.4	1,118	0.03%
2024/03/01	4.1	28.07	0	0.00	28.00	4.1	1,124	0.36%
2024/02/29	1	28.50	0	0.00	28.40	1	1,140	0.09%
2024/02/27	0	0.00	0.6	28.80	28.65	-0.6	1,165	-0.05%
2024/02/26	1	28.90	0.8	28.90	28.90	0.2	1,193	0.02%
2024/02/23	6	28.99	1	29.00	28.95	5	1,207	0.41%
2024/02/20	1	29.20	2	29.55	29.60	-1	1,224	-0.08%
2024/02/19	3	29.18	13.4	29.11	29.20	-10.4	1,208	-0.86%
2024/02/16	0	0.00	1	28.25	28.35	-1	1,203	-0.08%
2024/02/15	0	0.00	37	28.30	28.05	-37	1,205	-3.07%
2024/02/05	0	0.00	1	28.25	28.30	-1	1,199	-0.08%
2024/02/02	0.2	28.15	0	0.00	28.30	0.2	1,205	0.02%
2024/01/29	0	0.00	0.1	28.40	28.45	-0.1	1,236	-0.01%
2024/01/26	0	0.00	1.1	28.41	28.40	-1.1	1,242	-0.09%
2024/01/23	0	0.00	1	28.20	28.25	-1	1,265	-0.08%
2024/01/22	1	27.90	0	0.00	27.90	1	1,265	0.08%
2024/01/19	1	27.60	0	0.00	27.75	1	1,268	0.08%
2024/01/17	2.2	27.61	0	0.00	27.60	2.2	1,285	0.17%
2024/01/15	3	28.70	0	0.00	28.55	3	1,293	0.23%
2024/01/11	4	28.18	0	0.00	28.25	4	1,363	0.29%
2024/01/10	1	27.20	0	0.00	27.60	1	1,493	0.07%
2024/01/09	3	28.47	7	28.05	27.80	-4	1,480	-0.27%
2024/01/08	0	0.00	9	29.52	29.45	-9	1,411	-0.64%
2024/01/05	10	29.20	0	0.00	29.25	10	1,403	0.71%
2024/01/04	1.1	29.35	0	0.00	29.35	1.1	1,413	0.08%
2024/01/03	0	0.00	1	29.70	29.60	-1	1,442	-0.07%
2024/01/02	1	29.70	1	29.60	29.70	0	1,453	0.00%
2023/12/29	2	29.43	0	0.00	29.50	2	1,457	0.14%
2023/12/28	1	29.55	0.1	29.45	29.60	0.9	1,468	0.06%
2023/12/27	0.6	29.45	4.2	29.50	29.50	-3.7	1,477	-0.25%
2023/12/25	1	29.65	0	0.00	29.30	1	1,499	0.07%
2023/12/22	2	29.60	1	29.65	29.65	1	1,505	0.07%
2023/12/21	0	0.00	4.4	29.38	29.45	-4.4	1,524	-0.29%
2023/12/20	0	0.00	3	29.65	29.35	-3	1,536	-0.20%
2023/12/18	6	29.40	1	29.40	29.35	5	1,575	0.32%
2023/12/15	0.1	29.10	0.8	29.15	29.20	-0.7	1,573	-0.05%
2023/12/14	0.1	29.00	0	0.00	29.05	0.1	1,552	0.00%
2023/12/13	1	28.80	0	0.00	29.00	1	1,550	0.06%
2023/12/12	3.3	28.64	5	28.65	28.55	-1.7	1,554	-0.11%
2023/12/11	0.1	29.00	0.4	28.95	28.95	-0.3	1,543	-0.02%
2023/12/08	0	0.00	1	29.20	29.10	-1	1,547	-0.06%
2023/12/07	1	29.60	0	0.00	29.35	1	1,539	0.06%
2023/12/05	1	29.30	2	29.15	29.25	-1	1,550	-0.06%
2023/12/04	0.1	29.20	2	29.30	29.25	-1.9	1,568	-0.12%
2023/12/01	3.2	29.26	0.1	29.20	29.20	3.1	1,588	0.19%
2023/11/30	20.1	29.30	0	0.00	29.30	20.1	1,650	1.22%
2023/11/29	1.2	29.07	1.5	29.06	29.30	-0.3	1,666	-0.02%
2023/11/28	6.1	29.27	4	29.28	29.40	2.1	1,697	0.12%
2023/11/27	9	29.97	6.1	29.89	29.80	2.9	1,723	0.17%
2023/11/24	8.1	29.36	1	29.25	29.25	7.1	1,712	0.41%
2023/11/22	1	28.65	7.6	28.55	28.70	-6.6	1,699	-0.39%
2023/11/21	1.7	28.23	4.1	28.16	28.25	-2.4	1,724	-0.14%
2023/11/20	2	27.70	1.7	27.59	27.70	0.3	1,751	0.02%
2023/11/17	1.1	27.06	0.1	27.20	27.15	1	1,785	0.05%
2023/11/16	3	26.95	6.4	27.19	27.35	-3.4	1,855	-0.18%
2023/11/15	1.1	26.61	2	26.68	26.85	-0.9	1,948	-0.05%
2023/11/13	0.2	26.14	2	26.10	26.10	-1.8	2,566	-0.07%
2023/11/10	1	26.20	0	0.00	26.25	1	2,685	0.04%
2023/11/09	0.5	26.45	0.8	26.35	26.45	-0.3	2,770	-0.01%
2023/11/08	3.4	26.38	0	0.00	26.25	3.4	2,913	0.12%
2023/11/07	0	0.00	0.1	26.60	26.60	-0.1	2,945	0.00%
2023/11/06	2.3	26.72	0.4	26.75	26.60	1.9	2,995	0.06%
2023/11/03	2	26.68	0	0.00	26.80	2	3,033	0.07%
2023/11/02	0.1	26.50	10.3	26.76	26.55	-10.1	3,104	-0.33%
2023/11/01	0	0.00	1	26.25	26.25	-1	3,155	-0.03%
2023/10/31	13.6	25.99	0.4	26.20	25.75	13.2	3,253	0.40%
2023/10/30	0.8	26.20	0	0.00	26.15	0.8	3,448	0.02%
2023/10/27	2.1	26.20	0	0.00	26.20	2.1	3,539	0.06%
2023/10/26	0.2	26.35	0	0.00	26.25	0.2	3,737	0.01%
2023/10/25	0.1	26.65	0	0.00	26.65	0.1	4,101	0.00%
2023/10/24	3.1	26.27	2	26.33	26.20	1.1	4,459	0.02%
2023/10/23	14.3	26.36	0	0.00	26.50	14.3	4,533	0.32%
2023/10/20	32.5	26.71	0	26.90	26.70	32.4	4,581	0.71%
2023/10/19	32.1	27.65	0	0.00	27.55	32.1	4,580	0.70%
2023/10/18	1.1	27.82	1	28.60	27.90	0.1	4,552	0.00%
2023/10/16	0.1	28.20	1	28.25	28.20	-1	4,454	-0.02%
2023/10/13	0.2	28.45	0.5	28.40	28.35	-0.3	4,458	-0.01%
2023/10/12	0.2	28.55	10.2	28.45	28.55	-10	4,461	-0.22%
2023/10/11	0	0.00	46	28.38	28.65	-46	4,461	-1.03%
2023/10/06	1	28.35	10	28.50	28.30	-9	4,444	-0.20%
2023/10/05	22.3	28.10	0	28.25	28.00	22.3	4,433	0.50%
2023/10/04	0.1	28.04	0	0.00	28.10	0.1	4,426	0.00%
2023/10/03	26.1	28.05	0.4	28.10	28.00	25.7	4,430	0.58%
2023/10/02	5.2	28.05	7.8	28.14	28.05	-2.6	4,433	-0.06%
2023/09/28	21.1	28.50	0	0.00	28.35	21.1	4,439	0.47%
2023/09/27	0.1	28.50	4	28.00	28.60	-3.9	4,461	-0.09%
2023/09/26	79.2	28.16	0.2	28.50	28.10	79	4,502	1.75%
2023/09/25	0.1	29.05	0.9	28.80	28.80	-0.9	4,501	-0.02%
2023/09/22	2	28.60	2.2	28.79	28.80	-0.2	4,513	-0.01%
2023/09/21	1.2	29.10	0	0.00	28.95	1.2	4,493	0.03%
2023/09/20	0	0.00	15	29.67	29.60	-15	4,502	-0.33%
2023/09/19	3	29.30	0	0.00	29.45	3	4,574	0.07%
2023/09/18	0.1	29.38	0	0.00	29.25	0.1	4,697	0.00%
2023/09/15	0.1	29.30	0	0.00	29.55	0.1	4,868	0.00%
2023/09/14	0	29.40	1	29.25	29.30	-1	5,041	-0.02%
2023/09/13	1.1	29.35	0	0.00	29.15	1.1	5,083	0.02%
2023/09/11	1.2	29.46	0	0.00	29.45	1.2	5,153	0.02%
2023/09/08	1.1	29.95	0	0.00	30.20	1.1	5,170	0.02%
2023/09/07	0.9	30.38	0	0.00	30.20	0.9	5,183	0.02%
2023/09/06	0.2	31.18	0	31.50	31.00	0.2	5,181	0.00%
2023/09/05	1	30.70	16.2	31.26	31.40	-15.2	5,198	-0.29%
2023/09/04	1	29.75	1	29.40	29.85	0	5,182	0.00%
2023/09/01	3.1	29.47	0	0.00	29.20	3.1	5,204	0.06%
2023/08/30	1.3	28.76	10	28.80	28.65	-8.7	5,211	-0.17%
2023/08/29	3	28.10	0	0.00	28.20	3	5,199	0.06%
2023/08/28	43	27.89	0	0.00	27.85	43	5,200	0.83%
2023/08/25	0	0.00	1	28.30	28.10	-1	5,171	-0.02%
2023/08/24	11.3	28.18	10	28.15	28.15	1.3	5,156	0.03%
2023/08/23	14.2	28.36	11	28.42	28.40	3.2	5,133	0.06%
2023/08/22	14.6	28.41	16	28.71	28.85	-1.4	5,103	-0.03%
2023/08/21	15.7	29.88	13	29.12	29.10	2.7	5,036	0.05%
2023/08/18	38.3	31.43	16.4	30.90	30.70	21.9	4,948	0.44%
2023/08/17	38.7	50.41	15.2	48.08	48.00	23.5	4,648	0.51%
2023/08/16	2.1	49.36	2.1	50.04	51.10	0	4,361	0.00%
2023/08/15	15.4	51.10	14	50.30	50.30	1.4	4,278	0.03%
2023/08/14	38.4	50.98	16	49.84	51.00	22.4	4,226	0.53%
2023/08/11	9.1	52.40	11	52.42	52.20	-2	4,092	-0.05%
2023/08/10	2.1	52.00	8	52.50	52.50	-6	4,059	-0.15%
2023/08/09	4	52.48	11	52.69	52.40	-7	4,029	-0.17%
2023/08/08	1.6	52.79	2	52.30	52.20	-0.4	4,058	-0.01%
2023/08/07	8.6	51.34	4	51.80	51.70	4.6	4,045	0.11%
2023/08/04	9.9	51.13	7	51.07	51.00	2.9	4,011	0.07%
2023/08/02	33.3	52.48	20	51.90	51.80	13.3	3,930	0.34%
2023/08/01	11.1	56.70	6.1	56.47	56.30	5	3,761	0.13%
2023/07/31	27.1	57.28	25.1	56.98	57.00	2	3,686	0.05%
2023/07/28	12	55.08	39.1	56.23	56.60	-27.1	3,515	-0.77%
2023/07/27	25	49.75	51	51.91	53.00	-26	3,175	-0.82%
2023/07/26	19.1	47.90	22	48.44	48.45	-2.9	2,840	-0.10%
2023/07/25	1	46.75	16	47.52	47.80	-15	2,800	-0.54%
2023/07/21	1	45.70	1	45.80	45.80	0	2,764	0.00%
2023/07/20	0.1	46.25	0.1	46.18	45.85	0	2,798	0.00%
2023/07/19	1	44.85	0	0.00	44.60	1	2,785	0.04%
2023/07/18	24	44.71	23	44.35	44.35	1	2,839	0.04%
2023/07/14	0	0.00	10	44.58	44.95	-10	2,936	-0.34%
2023/07/13	3	44.53	0	0.00	44.30	3	3,005	0.10%
2023/07/12	20	45.03	22	44.85	44.80	-2	3,065	-0.07%
2023/07/11	17	44.84	16	44.91	44.85	1	3,124	0.03%
2023/07/10	2	44.65	12	44.78	44.65	-10	3,262	-0.31%
2023/07/07	2	44.80	0	0.00	44.75	2	3,377	0.06%
2023/07/06	4	44.60	0	0.00	44.75	4	3,447	0.12%
2023/07/05	4.2	45.24	0	0.00	45.10	4.2	3,526	0.12%
2023/07/03	1	43.61	0	0.00	43.85	1	3,886	0.03%
2023/06/30	18	43.34	9	43.40	43.30	9	4,040	0.22%
2023/06/29	19	43.48	14	43.38	43.35	5	4,091	0.12%
2023/06/28	21	43.43	21	43.46	43.45	0	4,109	0.00%
2023/06/27	3.2	43.61	1	44.05	43.65	2.2	4,137	0.05%
2023/06/26	27.3	43.55	26.3	43.44	43.35	1	4,244	0.02%
2023/06/21	40.7	46.24	32	45.58	45.65	8.7	4,211	0.21%
2023/06/20	32.6	47.64	25.5	47.35	47.35	7.1	4,108	0.17%
2023/06/19	23	49.35	20	48.90	48.90	3	4,029	0.07%
2023/06/16	21	49.60	26	49.62	49.65	-5	4,137	-0.12%
2023/06/15	1	49.65	0.1	49.65	49.55	0.9	4,291	0.02%
2023/06/14	0	49.40	0.4	49.50	49.30	-0.4	4,711	-0.01%
2023/06/13	20	48.86	25	49.07	49.15	-5	5,453	-0.09%
2023/06/09	0	0.00	6	48.65	49.00	-6	5,447	-0.11%
2023/06/08	3	48.63	0	0.00	48.45	3	5,418	0.06%
2023/06/07	16	49.25	13.2	49.28	49.20	2.8	5,387	0.05%
2023/06/06	1	49.25	7	49.22	49.40	-6	5,367	-0.11%
2023/06/05	0	0.00	3	49.50	48.65	-3	5,344	-0.06%
2023/06/02	3	48.33	0	0.00	48.40	3	5,303	0.06%
2023/06/01	1	48.45	0	0.00	48.45	1	5,303	0.02%
2023/05/31	28	48.36	0	0.00	48.45	28	5,305	0.53%
2023/05/30	1	48.40	0	0.00	48.40	1	5,314	0.02%
2023/05/29	1	48.55	4	48.70	48.60	-3	5,308	-0.06%
2023/05/26	0.2	48.60	1.5	48.33	48.55	-1.3	5,297	-0.02%
2023/05/25	1	48.40	0	0.00	48.50	1	5,277	0.02%
2023/05/23	77	48.32	1	48.40	48.50	76	5,243	1.45%
2023/05/22	3.1	48.70	0	0.00	48.80	3.1	5,233	0.06%
2023/05/19	11.1	48.03	2	48.13	48.00	9.1	5,191	0.18%
2023/05/18	5.2	48.50	0	0.00	48.30	5.2	5,146	0.10%
2023/05/17	0.2	48.85	1.1	48.81	48.70	-0.9	5,102	-0.02%
2023/05/16	0	48.80	1	48.70	48.70	-1	5,084	-0.02%
2023/05/15	9.1	48.47	0	0.00	48.55	9.1	5,072	0.18%
2023/05/12	1.3	48.63	3	47.32	49.05	-1.7	5,044	-0.03%
2023/05/11	5.3	48.77	9	48.19	48.25	-3.7	4,967	-0.08%
2023/05/10	0	0.00	1	49.15	49.10	-1	4,902	-0.02%
2023/05/09	21	49.19	0	0.00	49.05	21	4,878	0.43%
2023/05/08	0	0.00	2	49.55	49.45	-2	4,856	-0.04%
2023/05/05	0.1	49.01	0	0.00	48.90	0.1	4,815	0.00%
2023/05/04	0.1	49.04	2	48.83	49.00	-1.9	4,794	-0.04%
2023/05/03	3.6	48.85	0	0.00	48.55	3.6	4,767	0.08%
2023/05/02	7.3	49.62	1	50.00	49.30	6.3	4,739	0.13%
2023/04/28	1	49.00	8	49.31	49.45	-7	4,707	-0.15%
2023/04/27	4	48.65	0.3	48.59	48.80	3.7	4,657	0.08%
2023/04/26	1	47.95	2	48.43	48.60	-1	4,633	-0.02%
2023/04/25	5.4	48.49	3.2	48.20	48.20	2.2	4,599	0.05%
2023/04/24	3.1	48.65	0	0.00	48.90	3.1	4,555	0.07%
2023/04/21	3.1	48.20	4	48.31	48.30	-0.9	4,527	-0.02%
2023/04/20	3.1	48.56	2	48.53	48.40	1.1	4,464	0.02%
2023/04/19	14	48.97	3	48.75	48.70	11	4,418	0.25%
2023/04/18	15	49.93	371.4	49.94	49.55	-356.4	4,344	-8.20%	大賣/鉅額交易
2023/04/17	5	49.45	2	49.35	49.50	3	4,266	0.07%
2023/04/14	3	48.72	8	48.71	48.50	-5	4,187	-0.12%
2023/04/13	30.1	48.89	50	48.19	48.80	-19.9	4,117	-0.48%
2023/04/12	8	49.66	595	49.56	49.60	-587	3,967	-14.79%	大賣/鉅額交易
2023/04/11	7	47.84	4	47.81	48.15	3	3,828	0.08%
2023/04/10	8.1	47.08	1	47.50	47.20	7.1	3,739	0.19%
2023/04/07	13.3	47.89	13	47.54	47.90	0.3	3,626	0.01%
2023/04/06	18.1	47.65	16.1	47.72	48.20	2	3,428	0.06%
2023/03/31	11	45.74	7.2	45.58	46.00	3.8	3,178	0.12%
2023/03/30	26.1	43.79	2	43.95	44.10	24.1	2,984	0.81%
2023/03/29	10	43.60	0	0.00	43.80	10	2,908	0.34%
2023/03/28	1	43.50	3	42.85	43.60	-2	2,874	-0.07%
2023/03/27	17.5	43.76	8.1	43.83	43.30	9.4	2,811	0.34%
2023/03/24	5.1	42.99	5	43.07	43.50	0.1	2,621	0.00%
2023/03/23	7	42.84	5	42.94	42.80	2	2,530	0.08%
2023/03/22	5.1	42.04	5	42.20	42.35	0.1	2,451	0.00%
2023/03/21	7	42.36	21.3	42.43	42.50	-14.3	2,352	-0.61%
2023/03/20	14	43.10	6	43.12	42.90	8	2,199	0.36%
2023/03/17	41.5	42.83	122.7	42.55	42.60	-81.2	2,013	-4.03%	大賣/
2023/03/16	33.1	41.99	127.1	41.88	42.45	-94	1,551	-6.06%	大賣/
2023/03/14	5	35.61	1	35.55	35.40	4	749	0.53%
2023/03/13	0	35.50	0	0.00	35.50	0	738	0.00%
2023/03/10	25	35.18	19	34.72	35.25	6	720	0.83%
2023/03/09	34	35.49	3	35.55	35.10	31	700	4.42%
2023/03/08	9	34.83	0.4	35.18	35.40	8.6	682	1.26%
2023/03/07	10	34.75	0	0.00	34.70	10	652	1.53%
2023/03/06	32.5	34.61	0	34.30	34.55	32.5	640	5.07%
2023/03/03	34.1	34.22	0	0.00	34.00	34.1	641	5.32%
2023/03/02	10	33.50	5.1	33.65	33.90	4.9	701	0.70%
2023/03/01	17	33.43	14	33.52	33.45	3	699	0.43%
2023/02/24	52	32.97	0	0.00	33.30	52	688	7.56%
2023/02/23	7	32.59	2	32.65	32.60	5	684	0.73%
2023/02/20	0	0.00	1	32.05	32.60	-1	695	-0.14%
2023/02/17	0.1	31.90	0	0.00	31.80	0.1	689	0.01%
2023/02/16	0	31.80	10	31.83	31.85	-10	710	-1.41%
2023/02/15	0.1	31.90	0	0.00	31.80	0.1	741	0.01%
2023/02/14	0.2	31.80	0	0.00	31.95	0.2	797	0.03%
2023/02/13	0	31.70	0	0.00	31.75	0	808	0.00%
2023/02/09	1	31.90	0	0.00	31.85	1	820	0.12%
2023/02/08	0.2	31.90	0	0.00	31.90	0.2	817	0.02%
2023/02/07	0.1	31.95	0	0.00	31.80	0.1	813	0.01%
2023/02/03	0.1	31.55	0	0.00	31.80	0.1	810	0.01%
2023/02/02	7	31.70	1	31.70	31.75	6	803	0.75%
2023/01/31	0	0.00	3	31.33	31.50	-3	794	-0.38%
2023/01/30	0	0.00	13	30.89	30.95	-13	789	-1.65%
2023/01/17	0	0.00	5	30.45	30.60	-5	783	-0.64%
2023/01/13	0.2	30.72	0	31.30	30.20	0.2	785	0.03%
2023/01/11	0.1	31.05	0	0.00	31.00	0.1	846	0.01%
2023/01/06	10	31.90	0.5	31.90	32.00	9.5	845	1.12%
2023/01/05	0	31.50	0	0.00	31.70	0	860	0.00%
2023/01/03	10	31.05	0	0.00	31.05	10	852	1.17%
2022/12/29	0	30.95	0	0.00	31.20	0	879	0.00%
2022/12/27	5	31.10	1	31.05	31.10	4	884	0.45%
2022/12/26	0	0.00	3	30.90	31.00	-3	885	-0.34%
2022/12/23	0	0.00	1	30.40	30.60	-1	882	-0.11%
2022/12/21	5	30.20	0	0.00	30.00	5	887	0.56%
2022/12/20	1.1	30.58	0	0.00	30.00	1.1	884	0.12%
2022/12/19	0.1	30.80	0	0.00	30.60	0.1	886	0.01%
2022/12/15	1	30.90	0	0.00	30.95	1	907	0.11%
2022/12/14	0.3	30.89	1	30.75	30.90	-0.7	913	-0.08%
2022/12/09	0.5	30.96	0	0.00	30.90	0.5	905	0.05%
2022/12/08	2.1	30.95	0	0.00	31.05	2.1	903	0.23%
2022/12/07	0.1	31.20	0	0.00	31.00	0.1	898	0.01%
2022/12/06	0.1	31.40	0	0.00	31.15	0.1	897	0.01%
2022/12/05	0.2	31.67	0	0.00	31.45	0.2	897	0.02%
2022/12/02	0.1	31.80	0	0.00	31.60	0.1	900	0.01%
2022/12/01	0.2	32.00	0	0.00	31.95	0.2	890	0.02%
2022/11/25	3.1	31.06	0	0.00	31.25	3.1	875	0.35%
2022/11/24	6.6	32.32	8	31.99	31.60	-1.4	856	-0.17%
2022/11/23	1	33.15	0	0.00	33.45	1	770	0.13%
2022/11/22	0	33.00	0	0.00	33.00	0	752	0.00%
2022/11/21	0	32.80	0	0.00	33.00	0	742	0.00%
2022/11/18	1.4	32.47	0	0.00	32.45	1.4	729	0.20%
2022/11/11	2	32.75	7	32.45	32.70	-5	711	-0.70%
2022/11/10	8	32.70	30	32.36	32.40	-22	707	-3.11%
2022/11/09	0	30.90	1	31.50	31.65	-1	670	-0.15%
2022/11/08	5	30.25	0	0.00	30.75	5	672	0.74%
2022/11/07	0	0.00	0.1	29.70	29.75	-0.1	672	-0.02%
2022/11/04	0	29.40	0	0.00	29.70	0	682	0.00%
2022/11/03	0	29.25	0	0.00	29.30	0	682	0.00%
2022/11/02	0.1	29.36	0.5	29.74	29.15	-0.3	685	-0.05%
2022/11/01	0	29.75	0	0.00	29.75	0	682	0.00%
2022/10/31	0	29.50	0	29.45	29.40	0	698	0.00%
2022/10/27	0	0.00	1	29.65	29.65	-1	724	-0.14%
2022/10/24	0	29.65	0	0.00	29.50	0	804	0.00%
2022/10/20	0.2	28.88	0	0.00	28.45	0.2	805	0.02%
2022/10/19	0	29.80	0	0.00	29.85	0	741	0.00%
2022/10/18	1	28.90	1	29.20	29.25	0	747	0.00%
2022/10/17	0.1	28.54	0	0.00	29.00	0.1	759	0.01%
2022/10/13	0.1	29.55	5.1	29.83	28.80	-5	779	-0.65%
2022/10/12	1	30.56	0	0.00	31.10	1	762	0.14%
2022/10/07	0	0.00	0	31.30	31.70	0	770	-0.01%
2022/10/06	20.1	31.50	18	32.50	31.50	2.1	767	0.28%
2022/10/05	0	32.60	0	0.00	31.90	0	756	0.00%
2022/10/04	0	0.00	30	32.30	32.30	-30	754	-3.98%
2022/09/30	0	0.00	0	32.00	32.00	0	753	0.00%
2022/09/29	0	32.10	0	32.15	32.05	0	756	0.00%
2022/09/28	5	31.46	0	0.00	30.95	5	754	0.67%
2022/09/27	0	31.50	0	0.00	32.15	0	765	0.00%
2022/09/26	20.1	30.98	0	0.00	30.95	20.1	781	2.56%
2022/09/23	20.1	32.23	0	32.10	31.70	20.1	792	2.53%
2022/09/22	4	33.10	0	0.00	32.50	4	819	0.49%
2022/09/19	0	0.00	50	33.32	33.55	-50	888	-5.63%
2022/09/14	10	33.35	0	0.00	33.50	10	1,002	1.00%
2022/09/12	0	0.00	0	33.05	33.25	0	1,004	0.00%
2022/09/07	10	32.00	0	0.00	32.25	10	1,002	1.00%
2022/09/06	41	32.50	0	0.00	32.30	41	1,007	4.07%
2022/09/05	0	0.00	40	32.85	32.70	-40	1,019	-3.93%
2022/09/02	0	0.00	60	32.43	32.45	-60	1,030	-5.82%
2022/09/01	0	32.10	0	0.00	32.10	0	1,052	0.00%
2022/08/26	0	31.90	15	32.15	32.30	-15	1,154	-1.30%
2022/08/25	0.1	32.00	0	0.00	31.90	0.1	1,157	0.01%
2022/08/23	0	31.40	0	0.00	31.05	0	1,171	0.00%
2022/08/22	1	31.85	0	0.00	31.65	1	1,179	0.09%
2022/08/18	15	31.88	0	0.00	31.50	15	1,178	1.27%
2022/08/17	2	32.50	0	0.00	32.50	2	1,162	0.17%
2022/08/15	30	31.17	0	31.40	31.30	30	1,128	2.66%
2022/08/12	20	30.63	0	0.00	31.00	20	1,115	1.79%
2022/08/11	10	30.00	0	0.00	30.05	10	1,101	0.91%
2022/08/09	10	29.50	0	0.00	29.50	10	1,096	0.91%
2022/08/08	0	0.00	1	29.60	29.65	-1	1,098	-0.09%
2022/08/05	0	0.00	36	29.46	29.65	-36	1,100	-3.27%
2022/08/03	6	28.50	4	28.70	28.65	2	1,098	0.18%
2022/08/02	20	28.50	0	0.00	28.50	20	1,097	1.82%
2022/08/01	0	0.00	13	29.01	29.30	-13	1,086	-1.20%
2022/07/29	0	27.30	9	27.12	27.65	-9	1,055	-0.85%
2022/07/27	10	27.90	0	0.00	28.05	10	1,022	0.98%
2022/07/25	11	28.60	0	0.00	28.50	11	1,016	1.08%
2022/07/22	10	27.85	0	0.00	28.05	10	1,006	0.99%
2022/07/19	0	26.50	0	0.00	26.70	0	983	0.00%
2022/07/18	0	26.00	0	0.00	26.40	0	980	0.00%
2022/07/15	0	26.74	0	0.00	26.30	0	979	0.00%
2022/07/07	0	0.00	1	27.15	27.15	-1	971	-0.10%
2022/07/06	0.1	27.00	0	0.00	26.90	0.1	971	0.01%
2022/07/05	1	27.30	0	0.00	27.20	1	976	0.10%
2022/07/04	1	26.25	0	0.00	26.45	1	969	0.10%
2022/07/01	0	0.00	0	26.20	25.60	0	963	0.00%
2022/06/30	0	27.15	0	0.00	26.55	0	962	0.00%
2022/06/29	0	27.70	0	0.00	28.20	0	946	0.00%
2022/06/23	20	29.45	0	0.00	30.40	20	930	2.15%
2022/06/22	1.1	31.33	0	0.00	31.80	1.1	865	0.12%
2022/06/21	0	32.20	0	0.00	32.40	0	876	0.00%
2022/06/20	0	0.00	2	32.10	32.10	-2	895	-0.22%
2022/06/17	1	32.65	0	0.00	32.95	1	910	0.11%
2022/06/14	0	33.25	0	0.00	33.50	0	963	0.00%
2022/06/10	4	34.15	0	0.00	34.25	4	1,029	0.39%
2022/06/09	1	35.25	0	0.00	35.25	1	1,009	0.10%
2022/06/08	2	35.50	0	0.00	35.95	2	992	0.20%
2022/06/07	0	0.00	3	37.08	37.25	-3	946	-0.32%
2022/05/27	0	35.20	0	0.00	35.45	0	897	0.00%
2022/05/26	0	35.00	0	0.00	35.00	0	892	0.00%
2022/05/23	0	34.65	0	0.00	34.95	0	880	0.00%
2022/05/18	1	34.10	0.3	34.20	34.20	0.7	878	0.09%
2022/05/16	0	0.00	1	33.70	34.00	-1	876	-0.11%
2022/05/13	0	0.00	4	33.70	34.10	-4	872	-0.46%
2022/05/10	1	33.70	0	0.00	34.80	1	850	0.12%
2022/05/09	1	34.00	0	0.00	34.05	1	841	0.12%
2022/05/06	1	34.00	0	0.00	34.20	1	840	0.12%
2022/05/04	1	34.10	0	0.00	34.45	1	845	0.12%
2022/05/03	1	33.55	0	0.00	33.75	1	844	0.12%
2022/04/29	0.1	33.85	6	33.70	33.70	-6	847	-0.70%
2022/04/28	1	33.55	0	0.00	33.60	1	851	0.12%
2022/04/26	0	33.85	0	0.00	34.00	0	843	0.00%
2022/04/25	2	33.70	0	0.00	33.80	2	851	0.24%
2022/04/22	0	34.25	0	0.00	34.30	0	869	0.00%
2022/04/20	0	34.50	0.1	34.60	34.50	-0.1	886	-0.01%
2022/04/19	1	34.35	0	0.00	34.65	1	894	0.11%
2022/04/18	1	34.35	0	0.00	34.40	1	905	0.11%
2022/04/15	0	34.60	1	34.40	34.60	-1	909	-0.11%
2022/04/14	0	34.30	0	0.00	34.60	0	921	0.00%
2022/04/13	0	34.19	0	0.00	34.20	0	925	0.00%
2022/04/12	1	34.05	0	0.00	34.00	1	928	0.11%
2022/04/11	0	34.55	0	34.95	34.35	0	933	0.00%
2022/04/08	3.1	34.72	0	0.00	34.80	3.1	932	0.33%
2022/04/07	0.1	33.85	29	33.69	33.75	-29	924	-3.13%
2022/04/06	2	34.15	0	0.00	34.05	2	913	0.22%
2022/04/01	1	34.31	0	0.00	34.30	1	893	0.12%
2022/03/31	0	34.75	0	0.00	34.70	0	875	0.00%
2022/03/30	0.1	34.74	0	0.00	34.75	0.1	873	0.01%
2022/03/29	1	34.95	0	0.00	34.95	1	853	0.12%
2022/03/28	8	34.44	5	34.78	35.40	3	827	0.37%
2022/03/25	2	35.10	0	0.00	35.30	2	802	0.25%
2022/03/24	2	35.43	0	0.00	35.50	2	795	0.25%
2022/03/23	6.1	35.53	0	0.00	35.70	6.1	781	0.78%
2022/03/22	18	35.60	1	35.75	35.80	17	771	2.20%
2022/03/21	0.1	35.75	0	0.00	35.95	0.1	752	0.01%
2022/03/18	0.1	35.70	0	0.00	35.95	0.1	730	0.01%
2022/03/17	1	35.81	4	36.04	36.05	-3	726	-0.41%
2022/03/16	1.1	35.64	2	35.65	36.25	-0.9	708	-0.13%
2022/03/15	0.2	38.90	2	39.00	39.10	-1.8	620	-0.30%
2022/03/14	1.1	38.87	0	0.00	39.15	1.1	620	0.17%
2022/03/11	0	39.10	1	39.20	39.25	-1	616	-0.16%
2022/03/10	1	39.30	1	39.25	39.25	0	625	0.00%
2022/03/09	0	38.95	0	0.00	39.00	0	623	0.00%
2022/03/08	0	38.95	2	38.70	39.00	-2	626	-0.32%
2022/03/07	1	38.85	2	39.15	39.15	-1	617	-0.16%
2022/03/04	0	39.30	0	0.00	39.40	0	602	0.00%
2022/03/03	6.1	39.50	0	0.00	39.45	6.1	612	0.99%
2022/03/02	0.1	39.44	0	0.00	39.50	0.1	620	0.01%
2022/03/01	0	39.45	0	0.00	39.45	0	639	0.00%
2022/02/25	3	39.30	0	0.00	39.35	3	643	0.47%
2022/02/23	0	39.44	0	0.00	39.65	0	649	0.01%
2022/02/21	10	39.40	0	0.00	39.50	10	655	1.52%
2022/02/17	1.1	39.30	0	0.00	39.40	1.1	670	0.16%
2022/02/16	0.3	39.36	4	39.30	39.40	-3.7	694	-0.54%
2022/02/15	1.1	39.25	15	39.18	39.30	-13.9	732	-1.90%
2022/02/14	0.1	39.26	0	0.00	39.10	0.1	760	0.01%
2022/02/11	0.1	39.46	0	0.00	39.30	0.1	769	0.01%
2022/02/10	1	39.31	0	0.00	39.50	1	772	0.13%
2022/02/09	1.1	39.42	0	0.00	39.50	1.1	775	0.14%
2022/02/08	1.1	39.50	1	39.40	39.55	0.1	773	0.01%
2022/02/07	0.1	39.48	0	0.00	39.55	0.1	771	0.01%
2022/01/26	0	39.00	0	0.00	39.00	0	769	0.00%
2022/01/25	4	38.80	0	0.00	39.00	4	773	0.52%
2022/01/24	0.1	38.95	0	0.00	39.00	0.1	774	0.01%
2022/01/21	2.1	39.01	0	0.00	38.95	2.1	770	0.28%
2022/01/20	0	39.28	0	0.00	39.30	0	763	0.00%
2022/01/19	1.2	39.25	0	0.00	39.30	1.2	763	0.16%
2022/01/18	3.1	39.06	0	0.00	39.00	3.1	759	0.41%
2022/01/17	1.2	39.21	0	0.00	39.40	1.2	751	0.16%
2022/01/14	1.1	39.47	0	0.00	39.85	1.1	722	0.16%
2022/01/13	0	40.00	5	40.00	40.00	-5	707	-0.70%
2022/01/12	0	39.95	0	0.00	40.05	0	705	0.00%
2022/01/11	3	39.93	5	40.00	40.05	-2	692	-0.29%
2022/01/10	5	40.00	0	0.00	40.15	5	685	0.73%
2022/01/07	1.1	40.05	0	0.00	40.15	1.1	684	0.16%
2022/01/06	5.1	40.04	0	0.00	40.40	5.1	670	0.75%
2022/01/05	1	40.35	1	40.40	40.40	0	665	0.00%
2022/01/04	1	40.16	0	0.00	40.50	1	665	0.16%
2022/01/03	0.1	40.40	0	0.00	40.55	0.1	658	0.01%
2021/12/30	0.1	40.69	1	40.65	40.65	-0.9	653	-0.14%
2021/12/29	0.1	40.50	0	0.00	40.75	0.1	655	0.02%
2021/12/28	0.1	40.43	0	0.00	40.30	0.1	659	0.02%
2021/12/27	0	40.38	0	0.00	40.30	0	665	0.01%
2021/12/24	1	40.15	0	0.00	40.30	1	670	0.15%
2021/12/22	2	40.10	0	0.00	40.15	2	669	0.30%
2021/12/21	5.1	40.50	0	0.00	40.20	5.1	665	0.76%
2021/12/14	15	41.50	0	0.00	41.75	15	636	2.36%
2021/12/13	0	0.00	50	42.10	42.20	-50	649	-7.70%
2021/12/10	0	0.00	7	41.60	41.85	-7	641	-1.09%
2021/12/09	0	0.00	2	41.70	41.70	-2	661	-0.30%
2021/11/30	7	40.30	0	0.00	40.45	7	665	1.05%
2021/11/29	0	0.00	20	40.25	40.45	-20	678	-2.95%
2021/11/25	0	0.00	5	40.50	41.20	-5	678	-0.74%
2021/11/23	1.1	39.90	0	0.00	39.90	1.1	707	0.16%
2021/11/19	0	0.00	0.1	40.20	40.30	-0.1	821	-0.01%
2021/11/17	1.1	39.96	0	0.00	40.40	1.1	887	0.12%
2021/11/16	0.1	40.05	2.3	40.19	40.20	-2.2	894	-0.25%
2021/11/12	1	39.75	1.1	40.77	40.65	-0.1	892	-0.01%
2021/11/11	1	39.35	0	0.00	39.35	1	871	0.11%
2021/11/10	0.1	39.20	0	0.00	39.10	0.1	867	0.01%
2021/11/09	1	38.90	0	0.00	38.90	1	874	0.11%
2021/11/08	1	39.05	0	0.00	38.95	1	888	0.11%
2021/11/03	0	0.00	2	38.85	39.05	-2	949	-0.21%
2021/11/02	1	38.85	0	0.00	38.90	1	957	0.10%
2021/10/29	0.1	38.85	0	0.00	38.80	0.1	989	0.01%
2021/10/28	1	38.75	0	0.00	38.80	1	1,030	0.10%
2021/10/27	0.3	38.87	0	0.00	38.80	0.3	1,105	0.03%
2021/10/26	4	38.90	0	0.00	38.90	4	1,256	0.32%
2021/10/25	0.2	39.00	0	0.00	38.95	0.2	1,266	0.01%
2021/10/22	0.1	39.00	0	0.00	39.00	0.1	1,273	0.01%
2021/10/20	1.1	38.95	0	0.00	39.10	1.1	1,278	0.09%
2021/10/08	0	0.00	1	38.35	38.45	-1	1,297	-0.08%
2021/10/01	0	38.35	2	38.15	38.10	-2	1,321	-0.15%
2021/09/30	0.2	38.45	0	0.00	38.40	0.2	1,323	0.02%
2021/09/29	3	38.52	0	0.00	38.40	3	1,326	0.23%
2021/09/24	0.2	38.35	0	0.00	38.20	0.2	1,332	0.02%
2021/09/23	2	38.05	0	0.00	37.95	2	1,333	0.15%
2021/09/16	3	38.40	0	0.00	38.30	3	1,320	0.23%
2021/09/14	1	39.00	2	39.10	39.00	-1	1,295	-0.08%
2021/09/13	0.1	39.35	0	0.00	39.50	0.1	1,275	0.01%
2021/09/09	0	0.00	2	39.00	39.00	-2	1,272	-0.16%
2021/09/08	0.3	38.67	1	38.75	38.55	-0.8	1,268	-0.06%
2021/09/03	0	0.00	2	39.30	39.15	-2	1,247	-0.16%
2021/09/02	0	0.00	1	39.45	39.10	-1	1,241	-0.08%
2021/09/01	1	39.10	0.2	39.40	39.70	0.8	1,227	0.07%
2021/08/27	0.2	38.20	6	38.05	38.00	-5.8	1,202	-0.48%
2021/08/26	1	38.55	0	0.00	38.55	1	1,163	0.09%
2021/08/25	55	42.18	0	0.00	42.20	55	1,127	4.88%
2021/08/24	10.1	42.20	0	0.00	42.10	10.1	1,050	0.96%
2021/08/23	7	42.50	5	42.50	42.25	2	1,012	0.20%
2021/08/20	0.1	42.30	0	0.00	42.10	0.1	982	0.01%
2021/08/19	3	42.20	0	0.00	42.10	3	970	0.31%
2021/08/18	3	41.95	7	42.21	42.50	-4	963	-0.42%
2021/08/17	2.1	41.93	0	0.00	41.95	2.1	947	0.22%
2021/08/16	1	42.55	2	42.25	42.50	-1	935	-0.11%
2021/08/10	0.3	43.03	0	0.00	43.05	0.3	894	0.03%
2021/08/09	3.1	44.15	0	0.00	43.75	3.1	905	0.34%
2021/08/06	1	44.70	2	44.30	44.70	-1	912	-0.11%
2021/08/05	0	0.00	2	44.25	44.40	-2	938	-0.21%
2021/08/04	3	44.13	6	44.26	44.45	-3	994	-0.30%
2021/08/03	0	0.00	4	43.75	44.40	-4	1,012	-0.40%
2021/08/02	3	43.22	1	43.10	43.20	2	992	0.20%
2021/07/30	23	42.97	3	42.40	42.95	20	932	2.15%
2021/07/21	0.7	40.15	0	0.00	39.90	0.7	891	0.08%
2021/07/20	0	0.00	0.6	40.20	40.60	-0.6	903	-0.07%
2021/07/19	0.6	40.75	0	40.30	40.65	0.6	915	0.07%
2021/07/13	1	39.85	1	39.85	39.60	0	998	0.00%
2021/07/12	13	39.92	1	40.35	40.00	12	1,013	1.18%
2021/07/07	1	39.65	0	0.00	39.55	1	1,030	0.10%
2021/07/06	0.1	39.45	12	39.31	39.45	-11.9	1,056	-1.13%
2021/07/01	3	39.00	0	0.00	39.00	3	1,098	0.27%
2021/06/30	0	0.00	1	38.90	38.95	-1	1,108	-0.09%
2021/06/28	0	0.00	8	39.20	39.05	-8	1,136	-0.71%
2021/06/25	1	39.05	2	39.15	39.10	-1	1,161	-0.09%
2021/06/21	1	38.80	0	0.00	38.90	1	1,484	0.07%
2021/06/09	0.3	38.75	1	38.85	38.85	-0.7	1,686	-0.04%
2021/06/08	0	0.00	1	38.70	38.85	-1	1,702	-0.06%
2021/06/07	2	38.48	0	0.00	38.50	2	1,704	0.12%
2021/06/04	3	38.87	0	0.00	38.85	3	1,699	0.18%
2021/06/03	3	39.15	6	39.18	39.20	-3	1,713	-0.18%
2021/06/02	6	39.36	0	0.00	39.35	6	1,731	0.35%
2021/06/01	3	38.80	0	0.00	38.95	3	1,758	0.17%
2021/05/31	2	38.95	0	0.00	38.90	2	1,783	0.11%
2021/05/27	0	0.00	2	39.30	39.30	-2	1,805	-0.11%
2021/05/26	2	39.10	0	0.00	39.35	2	1,810	0.11%
2021/05/25	0	0.00	2	39.30	39.35	-2	1,818	-0.11%
2021/05/24	0.1	39.20	0	0.00	39.30	0.1	1,823	0.01%
2021/05/20	3	38.48	0	0.00	38.25	3	1,833	0.16%
2021/05/19	1	38.15	0	0.00	38.05	1	1,830	0.05%
2021/05/18	15	37.63	4	37.49	38.10	11	1,840	0.60%
2021/05/17	2	36.10	6	37.18	36.15	-4	1,839	-0.22%
2021/05/14	10	37.34	0	0.00	37.30	10	1,806	0.55%
2021/05/13	10	37.57	0	0.00	37.55	10	1,779	0.56%
2021/05/12	11	37.97	0	0.00	38.35	11	1,745	0.63%
2021/05/11	0	0.00	6	39.98	39.75	-6	1,681	-0.36%
2021/05/04	1	39.30	0	0.00	39.25	1	1,636	0.06%
2021/05/03	0	0.00	1	40.00	40.15	-1	1,606	-0.06%
2021/04/28	0	0.00	1	40.30	40.35	-1	1,605	-0.06%
2021/04/27	8	40.30	2	40.33	40.30	6	1,621	0.37%
2021/04/23	1	39.85	0	0.00	39.90	1	1,599	0.06%
2021/04/22	0	0.00	6	39.92	39.75	-6	1,617	-0.37%
2021/04/21	0	0.00	4	39.53	39.80	-4	1,594	-0.25%
2021/04/20	2	39.90	0	0.00	39.60	2	1,598	0.13%
2021/04/19	3	39.70	0	0.00	39.75	3	1,625	0.18%
2021/04/16	2	38.83	1	39.15	39.25	1	1,600	0.06%
2021/04/14	1	38.40	0	0.00	38.55	1	1,624	0.06%
2021/04/12	5	38.35	0	0.00	38.35	5	1,648	0.30%
2021/04/08	3.1	38.90	0	0.00	38.95	3.1	1,616	0.19%
2021/04/07	1	38.95	0	0.00	38.95	1	1,609	0.06%
2021/04/06	1	38.85	0	0.00	38.85	1	1,610	0.06%
2021/03/30	1	38.90	0	0.00	38.90	1	1,582	0.06%
2021/03/29	4.1	38.75	1	38.85	38.85	3.1	1,563	0.20%
2021/03/26	1.1	39.03	2	39.30	39.10	-0.9	1,513	-0.06%
2021/03/25	6.2	39.40	0	0.00	39.60	6.2	1,493	0.42%
2021/03/23	3	42.28	15	42.48	42.60	-12	1,294	-0.93%
2021/03/22	3	43.68	5	43.32	43.90	-2	1,256	-0.16%
2021/03/19	5	42.37	0	0.00	42.50	5	1,229	0.41%
2021/03/18	3	41.93	6	41.86	42.75	-3	1,214	-0.25%
2021/03/17	7	41.35	0	0.00	41.40	7	1,195	0.59%
2021/03/10	0.5	40.20	0	0.00	40.20	0.5	1,290	0.04%
2021/03/09	1	39.70	0	0.00	40.20	1	1,292	0.08%
2021/03/08	2	39.98	2	39.98	40.15	0	1,281	0.00%
2021/03/05	6.3	40.95	1	41.00	40.40	5.3	1,275	0.42%
2021/03/04	3	40.60	3	40.62	40.80	0	1,253	0.00%
2021/03/02	0	0.00	9	39.92	39.95	-9	1,237	-0.73%
2021/02/24	2	39.68	5	39.75	39.75	-3	1,246	-0.24%
2021/02/23	1.3	39.65	0.1	39.85	39.85	1.2	1,313	0.09%
2021/02/22	0	0.00	3	39.15	39.50	-3	1,319	-0.23%
2021/02/19	1	39.05	0	0.00	39.20	1	1,339	0.07%
2021/02/18	0.3	39.00	0	0.00	39.20	0.3	1,351	0.02%
2021/02/17	2	38.53	4	38.51	39.15	-2	1,345	-0.15%
2021/02/05	1	38.00	0	0.00	38.20	1	1,332	0.08%
2021/02/03	1	37.95	0	0.00	38.10	1	1,357	0.07%
2021/01/29	1	37.85	0	0.00	38.05	1	1,362	0.07%
2021/01/27	1	37.75	0	0.00	37.95	1	1,363	0.07%
2021/01/26	2	38.10	5	38.20	38.10	-3	1,357	-0.22%
2021/01/22	2.5	37.06	5	37.10	37.45	-2.5	1,370	-0.18%
2021/01/21	1.7	37.51	0	0.00	37.65	1.7	1,348	0.13%
2021/01/20	7	37.67	0	0.00	37.70	7	1,336	0.52%
2021/01/19	1	38.20	0	0.00	38.20	1	1,307	0.08%
2021/01/18	3	37.85	0	0.00	38.35	3	1,316	0.23%
2021/01/15	7	38.74	0	0.00	38.35	7	1,308	0.54%
2021/01/13	5	39.02	0	0.00	39.35	5	1,319	0.38%
2021/01/12	5	39.70	2	39.25	39.65	3	1,296	0.23%
2021/01/11	3	39.82	2	39.80	39.95	1	1,277	0.08%
2021/01/08	3	39.73	33	40.08	40.00	-30	1,272	-2.36%
2021/01/06	2	40.15	0	0.00	40.10	2	1,254	0.16%
2021/01/05	1	39.85	0	0.00	39.95	1	1,233	0.08%
2020/12/29	0	0.00	2	39.03	39.20	-2	1,213	-0.16%
2020/12/28	0	0.00	2	39.15	39.20	-2	1,247	-0.16%
2020/12/22	10	39.15	0	0.00	38.95	10	1,298	0.77%
2020/12/21	2	39.18	11	39.20	39.20	-9	1,316	-0.68%
2020/12/18	0	0.00	0.5	38.25	38.40	-0.5	1,302	-0.04%
2020/12/17	1	37.90	0	0.00	38.45	1	1,311	0.08%
2020/12/15	0	0.00	12	37.98	38.20	-12	1,340	-0.90%
2020/12/10	7	38.00	0	0.00	38.35	7	1,468	0.48%
2020/12/09	1	37.10	21	37.32	37.90	-20	1,458	-1.37%
2020/12/08	21	38.92	15	38.58	38.25	6	1,396	0.43%
2020/12/07	2	40.00	0	0.00	39.80	2	1,345	0.15%
2020/12/02	0	0.00	1	39.50	39.80	-1	1,348	-0.07%
2020/12/01	0	0.00	2	39.40	39.65	-2	1,362	-0.15%
2020/11/30	1	39.80	0	0.00	39.60	1	1,370	0.07%
2020/11/27	0	0.00	5	39.72	39.90	-5	1,370	-0.36%
2020/11/26	2	39.00	0	0.00	39.10	2	1,371	0.15%
2020/11/25	1	38.95	0	0.00	39.10	1	1,383	0.07%
2020/11/24	0	0.00	4	39.18	39.10	-4	1,382	-0.29%
2020/11/23	1	38.95	5	39.09	39.30	-4	1,386	-0.29%
2020/11/20	19	39.41	3	39.02	38.95	16	1,381	1.16%
2020/11/18	2	40.23	0.1	39.90	40.25	1.9	1,429	0.13%
2020/11/16	1	39.25	0	0.00	39.35	1	1,446	0.07%
2020/11/13	3	39.30	0	0.00	39.35	3	1,464	0.20%
2020/11/12	5	39.10	0	0.00	39.45	5	1,475	0.34%
2020/11/11	0	0.00	20	39.83	39.55	-20	1,475	-1.36%
2020/11/10	1	39.30	11	39.47	39.05	-10	1,458	-0.69%
2020/11/09	0	0.00	1	38.90	39.00	-1	1,443	-0.07%
2020/11/05	0	0.00	1	38.90	38.85	-1	1,446	-0.07%
2020/11/04	1	38.35	1	38.35	38.65	0	1,447	0.00%
2020/11/02	4	38.30	0	0.00	38.45	4	1,455	0.27%
2020/10/28	1	39.70	0	0.00	39.45	1	1,445	0.07%
2020/10/27	1	39.70	1	39.65	39.80	0	1,469	0.00%
2020/10/26	6	39.70	4	39.88	39.75	2	1,491	0.13%
2020/10/23	4	39.50	0	0.00	39.70	4	1,506	0.27%
2020/10/22	0	0.00	0.9	39.50	39.70	-0.9	1,512	-0.06%
2020/10/21	0	0.00	10	39.15	39.05	-10	1,485	-0.67%
2020/10/19	0	0.00	2	39.10	39.20	-2	1,504	-0.13%
2020/10/15	0	0.00	10	38.52	38.70	-10	1,499	-0.67%
2020/10/14	0	0.00	2	38.95	38.90	-2	1,493	-0.13%
2020/10/12	1	38.50	1	38.45	38.55	0	1,528	0.00%
2020/10/08	10	38.55	0	0.00	38.50	10	1,566	0.64%
2020/10/07	2	38.63	1	38.45	38.65	1	1,579	0.06%
2020/10/06	2	38.75	0	0.00	39.00	2	1,616	0.12%
2020/10/05	0	0.00	9.8	39.13	39.20	-9.8	1,665	-0.59%
2020/09/30	0	0.00	3	38.18	38.00	-3	1,736	-0.17%
2020/09/28	0	0.00	1	37.50	37.25	-1	1,993	-0.05%
2020/09/24	3	37.18	0	0.00	37.05	3	2,129	0.14%
2020/09/23	10	37.80	0	0.00	37.90	10	2,133	0.47%
2020/09/22	8	37.99	0	0.00	38.00	8	2,155	0.37%
2020/09/21	1	38.00	7	38.06	38.30	-6	2,185	-0.27%
2020/09/18	8	38.21	0	0.00	38.05	8	2,207	0.36%
2020/09/17	15	38.98	5	38.85	38.55	10	2,184	0.46%
2020/09/16	10	38.63	22	39.22	38.70	-12	2,193	-0.55%
2020/09/15	2	38.05	1	38.25	38.35	1	2,168	0.05%
2020/09/14	0	0.00	7.1	37.01	37.20	-7.1	2,140	-0.33%
2020/09/11	2	36.53	10	36.70	36.80	-8	2,144	-0.37%
2020/09/09	1	36.45	5	36.80	36.85	-4	2,155	-0.19%
2020/09/08	1	36.80	0	0.00	37.05	1	2,153	0.05%
2020/09/07	0	0.00	3	37.03	37.25	-3	2,170	-0.14%
2020/09/04	0	0.00	1	36.65	36.85	-1	2,213	-0.05%
2020/09/03	3	36.92	2	36.90	36.95	1	2,204	0.05%
2020/09/01	18	37.32	5	37.20	37.50	13	2,213	0.59%
2020/08/31	1	37.50	6	37.94	37.80	-5	2,206	-0.23%
2020/08/28	14	37.83	1	37.70	37.60	13	2,204	0.59%
2020/08/27	10	37.38	5	37.70	37.65	5	2,232	0.22%
2020/08/26	3	36.78	3	37.17	37.30	0	2,239	0.00%
2020/08/25	23	37.36	5	37.12	37.25	18	2,270	0.79%
2020/08/24	0	0.00	16	37.47	37.85	-16	2,238	-0.71%
2020/08/21	0	0.00	23	36.15	35.90	-23	2,183	-1.05%
2020/08/20	4	34.66	0	0.00	35.20	4	2,186	0.18%
2020/08/19	0	0.00	2	35.98	35.90	-2	2,184	-0.09%
2020/08/18	2	35.05	0	0.00	35.30	2	2,221	0.09%
2020/08/13	2	35.28	1	35.50	35.50	1	2,230	0.04%
2020/08/12	1	35.35	3	35.67	35.70	-2	2,234	-0.09%
2020/08/11	0	0.00	1	35.70	35.75	-1	2,260	-0.04%
2020/08/07	5	35.30	0	0.00	35.45	5	2,309	0.22%
2020/08/06	3	35.53	0	0.00	35.45	3	2,308	0.13%
2020/08/03	7	35.83	0	0.00	35.50	7	2,355	0.30%
2020/07/31	0	0.00	10	36.49	36.35	-10	2,352	-0.43%
2020/07/30	2	35.75	2	35.73	36.00	0	2,345	0.00%
2020/07/29	0	0.00	5.6	34.79	35.00	-5.6	2,332	-0.24%
2020/07/28	1	33.25	0	0.00	33.65	1	2,331	0.04%
2020/07/27	10	33.50	3	33.70	33.80	7	2,356	0.30%
2020/07/22	1	34.90	0	0.00	34.70	1	2,383	0.04%
2020/07/21	1	35.10	1	34.95	35.00	0	2,377	0.00%
2020/07/20	7	34.64	0	0.00	34.90	7	2,376	0.29%
2020/07/17	2	34.95	1	35.20	35.00	1	2,395	0.04%
2020/07/16	1	34.50	5	34.31	35.20	-4	2,413	-0.17%
2020/07/15	1	34.35	4	34.40	34.60	-3	2,394	-0.13%
2020/07/14	9	33.13	2	33.05	33.30	7	2,376	0.29%
2020/07/10	6	33.40	2	33.18	33.75	4	2,330	0.17%
2020/07/09	4	33.91	3	35.27	34.15	1	2,279	0.04%
2020/07/08	30	36.37	11	35.91	35.85	19	2,192	0.87%
2020/07/07	4	38.93	7	39.09	39.40	-3	2,044	-0.15%
2020/07/06	1	39.50	1	38.85	39.50	0	1,963	0.00%
2020/07/03	1	38.55	2	38.15	38.70	-1	1,897	-0.05%
2020/07/02	3	36.45	1	36.85	36.85	2	1,813	0.11%
2020/07/01	2	36.25	0	0.00	36.35	2	1,795	0.11%
2020/06/30	5	35.99	0	0.00	36.20	5	1,773	0.28%
2020/06/29	2	36.10	1	36.00	36.00	1	1,770	0.06%
2020/06/24	2	35.85	0	0.00	35.90	2	1,784	0.11%
2020/06/23	6	36.16	1	35.70	35.80	5	1,936	0.26%
2020/06/22	1	34.95	27	35.53	36.15	-26	1,911	-1.36%
2020/06/19	0	0.00	1	34.75	34.90	-1	1,884	-0.05%
2020/06/16	3	33.90	0	0.00	34.20	3	1,925	0.16%
2020/06/15	1	33.90	0	0.00	33.85	1	1,981	0.05%
2020/06/11	1	34.00	0	0.00	34.20	1	2,034	0.05%
2020/06/08	1	34.75	0	0.00	34.75	1	2,132	0.05%
2020/06/05	1	34.90	2	34.90	35.00	-1	2,122	-0.05%
2020/06/03	3	34.87	3	35.00	34.90	0	2,179	0.00%
2020/06/02	2	34.40	0	0.00	34.75	2	2,159	0.09%
2020/06/01	0	0.00	1	34.85	34.60	-1	2,151	-0.05%
2020/05/29	7	33.95	0	0.00	34.05	7	2,142	0.33%
2020/05/28	0	0.00	4	33.90	33.85	-4	2,139	-0.19%
2020/05/27	1	33.75	0	0.00	34.00	1	2,147	0.05%
2020/05/26	1	33.65	1	33.70	33.70	0	2,157	0.00%
2020/05/25	0	0.00	2	32.70	33.35	-2	2,133	-0.09%
2020/05/22	0	0.00	1	32.20	32.10	-1	2,085	-0.05%
2020/05/14	1	31.15	0	0.00	31.45	1	2,038	0.05%
2020/05/11	0	0.00	2	31.80	32.15	-2	2,011	-0.10%
2020/05/06	2	31.50	1	31.65	31.80	1	1,983	0.05%
2020/05/05	1	31.95	0	0.00	32.00	1	1,973	0.05%
2020/05/04	0	0.00	128	31.80	32.00	-128	1,975	-6.48%	大賣/鉅額交易
2020/04/30	128	32.54	34	32.51	32.40	94	1,959	4.80%	大買/
2020/04/29	3	31.58	8.3	31.81	32.00	-5.3	1,952	-0.27%
2020/04/28	0	0.00	10	31.10	31.30	-10	1,947	-0.51%
2020/04/22	31	30.62	2	29.80	30.65	29	1,967	1.47%
2020/04/21	3	29.85	1	29.95	30.05	2	1,942	0.10%
2020/04/16	0	30.85	5	30.65	30.80	-5	1,883	-0.27%
2020/04/15	0	0.00	7	30.94	30.90	-7	1,878	-0.37%
2020/04/14	0	30.70	9	30.80	30.80	-9	1,873	-0.48%
2020/04/13	12	30.59	0	0.00	30.65	12	1,877	0.64%
2020/04/10	6	30.20	0	0.00	30.35	6	1,878	0.32%
2020/04/09	4	29.48	0	0.00	29.50	4	1,869	0.21%
2020/04/01	1	28.75	1	28.90	28.90	0	2,005	0.00%
2020/03/31	7	29.08	6	29.01	29.00	1	2,002	0.05%
2020/03/30	0	28.85	1	28.05	28.85	-1	1,993	-0.05%
2020/03/27	17	29.62	1	29.60	28.30	16	1,989	0.80%
2020/03/26	0	0.00	1	27.20	27.20	-1	1,862	-0.05%
2020/03/25	2	24.60	2	24.60	24.75	0	1,861	0.00%
2020/03/24	2	23.00	2	23.10	23.60	0	1,842	0.00%
2020/03/23	0	0.00	1	21.40	22.30	-1	1,846	-0.05%
2020/03/20	0	0.00	1	22.10	22.35	-1	1,855	-0.05%
2020/03/19	1	21.25	1	20.45	20.45	0	1,817	0.00%
2020/03/18	2	23.00	0	0.00	22.70	2	1,755	0.11%
2020/03/16	6	24.47	0	0.00	24.70	6	1,713	0.35%
2020/03/13	1	24.30	5	24.62	26.55	-4	1,715	-0.23%
2020/03/12	7	26.15	0	0.00	27.00	7	1,674	0.42%
2020/03/11	1	27.50	0	0.00	27.55	1	1,632	0.06%
2020/03/10	1	27.70	0	0.00	27.75	1	1,618	0.06%
2020/03/09	1	28.50	0	0.00	28.00	1	1,569	0.06%
2020/03/06	2	29.35	0	0.00	29.25	2	1,532	0.13%
2020/03/05	11	29.05	1.3	29.17	29.40	9.7	1,525	0.64%
2020/03/04	1	28.65	0	0.00	28.90	1	1,530	0.07%
2020/03/02	0	0.00	0.9	29.40	29.40	-0.9	1,522	-0.06%
2020/02/27	2	30.03	0	0.00	29.90	2	1,510	0.13%
2020/02/25	0	31.30	0	0.00	31.30	0	1,526	0.00%
2020/02/24	0	0.00	1	31.45	31.60	-1	1,535	-0.07%
2020/02/21	2	32.20	0	0.00	32.20	2	1,544	0.13%
2020/02/20	0	0.00	1	32.50	32.50	-1	1,572	-0.06%
2020/02/19	0	0.00	2	32.40	32.45	-2	1,585	-0.13%
2020/02/17	1	32.60	0	0.00	32.50	1	1,598	0.06%
2020/02/14	0	0.00	14	32.46	32.60	-14	1,595	-0.88%
2020/02/13	2	32.45	3	32.63	32.50	-1	1,598	-0.06%
2020/02/11	0	0.00	1	31.25	31.40	-1	1,577	-0.06%
2020/02/07	1	30.40	0	0.00	30.65	1	1,595	0.06%
2020/02/06	0	0.00	1	30.90	30.95	-1	1,594	-0.06%
2020/02/03	0.6	30.10	0	0.00	30.35	0.6	1,612	0.04%
2020/01/31	5	30.30	3	30.23	30.75	2	1,621	0.12%
2020/01/30	6	30.23	2	31.05	29.85	4	1,629	0.25%
2020/01/17	0	0.00	2	31.90	32.00	-2	1,610	-0.12%
2020/01/14	10	31.93	1	32.05	32.00	9	1,678	0.54%
2020/01/09	1	31.85	2	31.90	31.60	-1	1,689	-0.06%
2020/01/07	0	0.00	4	31.70	31.75	-4	1,675	-0.24%
2020/01/06	7	31.15	4	31.14	31.65	3	1,665	0.18%
2020/01/03	1	31.60	5	32.00	31.95	-4	1,633	-0.24%
2020/01/02	0	0.00	1	32.30	32.10	-1	1,604	-0.06%
2019/12/31	8	31.51	10	31.40	31.60	-2	1,585	-0.13%
2019/12/30	10.2	33.16	2	33.00	33.00	8.2	1,492	0.55%
2019/12/26	0	0.00	1	33.40	33.65	-1	1,399	-0.07%
2019/12/25	2	33.28	3	33.47	33.25	-1	1,390	-0.07%
2019/12/24	1	33.70	0	0.00	33.55	1	1,361	0.07%
2019/12/23	5	32.01	5	32.58	32.60	0	1,318	0.00%
2019/12/20	0.1	31.25	0	0.00	31.45	0.1	1,291	0.01%
2019/12/19	1	31.55	2	31.38	31.40	-1	1,279	-0.08%
2019/12/17	1	31.00	0	0.00	30.95	1	1,258	0.08%
2019/12/16	0	0.00	4	30.40	30.45	-4	1,230	-0.33%
2019/12/13	2	30.50	2.8	30.27	30.40	-0.8	1,226	-0.07%
2019/12/12	14	30.12	1	29.90	30.45	13	1,212	1.07%
2019/12/11	2	30.00	0	0.00	29.95	2	1,192	0.17%
2019/12/10	13	30.46	0	0.00	30.50	13	1,169	1.11%
2019/12/06	2	28.95	0	0.00	29.30	2	1,125	0.18%
2019/12/05	2	28.85	0	0.00	28.85	2	1,135	0.18%
2019/11/29	2	28.50	0	0.00	28.70	2	1,176	0.17%
2019/11/28	3	29.00	1	29.00	28.95	2	1,163	0.17%
2019/11/27	0	0.00	1	28.60	28.80	-1	1,137	-0.09%
2019/11/25	1	28.80	0	0.00	28.20	1	1,117	0.09%
2019/11/21	2	28.68	1	28.25	28.45	1	1,060	0.09%
2019/11/20	0	0.00	2	28.25	28.40	-2	1,036	-0.19%
2019/11/19	3	27.95	6	27.63	27.85	-3	1,010	-0.30%
2019/11/18	0	0.00	1.8	27.16	27.20	-1.8	970	-0.19%
2019/11/08	1	26.65	1	26.50	26.55	0	995	0.00%
2019/11/06	0	0.00	1	26.20	26.20	-1	1,031	-0.10%
2019/11/01	1.3	26.38	0	0.00	26.80	1.3	1,020	0.13%
2019/10/31	0	0.00	1	27.20	26.85	-1	1,009	-0.10%
2019/10/30	2	27.05	11.6	27.17	27.25	-9.6	981	-0.98%
2019/10/29	8	26.88	7	26.93	26.75	1	953	0.10%
2019/10/28	5	26.30	0.2	26.25	26.40	4.8	942	0.51%
2019/10/25	0	0.00	1	26.00	25.85	-1	948	-0.11%
2019/10/22	1	24.85	20	25.14	25.50	-19	917	-2.07%
2019/10/18	0	0.00	19	24.60	24.70	-19	904	-2.10%
2019/10/17	0	0.00	2	24.40	24.35	-2	916	-0.22%
2019/10/15	0	0.00	7	23.60	23.55	-7	925	-0.76%
2019/10/03	0	0.00	1	24.15	24.00	-1	1,000	-0.10%
2019/10/01	0	0.00	8	24.05	24.00	-8	1,026	-0.78%
2019/09/23	1	23.95	0	0.00	23.90	1	1,102	0.09%
2019/09/16	0	0.00	2	23.45	23.65	-2	1,282	-0.16%
2019/09/10	1	23.30	3	23.42	23.60	-2	1,310	-0.15%
2019/09/09	3	23.72	4	23.88	23.65	-1	1,300	-0.08%
2019/09/06	1	24.40	0	0.00	24.15	1	1,280	0.08%
2019/09/02	0	0.00	4	24.50	24.45	-4	1,295	-0.31%
2019/08/29	0	0.00	1	24.65	24.70	-1	1,348	-0.07%
2019/08/27	0	0.00	8	24.70	24.65	-8	1,383	-0.58%
2019/08/14	5	24.45	1	25.00	24.50	4	1,471	0.27%
2019/08/13	7	24.71	0	0.00	24.75	7	1,457	0.48%
2019/08/12	10	24.13	8.8	24.21	24.65	1.2	1,446	0.08%
2019/08/08	0	0.00	8.5	23.55	23.85	-8.5	1,434	-0.59%
2019/08/06	1	23.25	0	0.00	23.20	1	1,427	0.07%
2019/08/01	0	0.00	3	23.40	23.45	-3	1,398	-0.21%
2019/07/30	1	23.15	3	23.40	23.05	-2	1,384	-0.14%
2019/07/29	1	23.50	0	0.00	23.50	1	1,353	0.07%
2019/07/26	0	0.00	56	23.91	23.95	-56	1,327	-4.22%
2019/07/25	10	23.65	0	0.00	23.60	10	1,319	0.76%
2019/07/24	7	24.08	0	0.00	23.85	7	1,305	0.54%
2019/07/23	0	0.00	20	23.25	23.55	-20	1,279	-1.56%
2019/07/19	0	0.00	2	23.18	22.95	-2	1,248	-0.16%
2019/07/18	2	23.15	0	0.00	23.20	2	1,233	0.16%
2019/07/16	20	22.98	5	22.75	22.70	15	1,214	1.24%
2019/07/15	0	0.00	4	22.00	22.10	-4	1,183	-0.34%
2019/07/11	0	0.00	1	21.65	21.60	-1	1,164	-0.09%
2019/07/09	0	0.00	1	21.80	21.75	-1	1,138	-0.09%
2019/07/08	3	21.55	0	0.00	21.80	3	1,130	0.27%
2019/07/05	3	21.88	6	21.97	21.95	-3	1,117	-0.27%
2019/07/04	1	21.85	0	0.00	21.95	1	1,096	0.09%
2019/07/02	0	0.00	1	21.25	21.25	-1	1,065	-0.09%
2019/06/27	1	20.00	1	20.10	20.05	0	1,019	0.00%
2019/06/25	0	0.00	1	21.15	21.20	-1	902	-0.11%
2019/06/24	0	0.00	12	21.10	21.20	-12	880	-1.36%
2019/06/18	0	0.00	1	21.05	21.05	-1	839	-0.12%
2019/06/17	0	0.00	1	21.10	21.05	-1	829	-0.12%
2019/06/10	0.1	20.75	1	21.05	20.75	-0.9	766	-0.12%
2019/06/06	1	20.70	0	0.00	20.95	1	752	0.13%
2019/06/04	0	0.00	4	21.75	21.75	-4	694	-0.58%
2019/06/03	1	22.00	0	0.00	22.00	1	666	0.15%
2019/05/31	1	21.80	2	21.98	21.95	-1	646	-0.15%
2019/05/30	1	21.15	12	21.37	21.60	-11	606	-1.81%
2019/05/29	0	0.00	11	20.97	21.05	-11	578	-1.90%
2019/05/28	3	20.95	3	20.90	20.90	0	571	0.00%
2019/05/22	0.1	19.85	0	0.00	19.95	0.1	508	0.02%
2019/05/16	0	0.00	6	20.00	20.00	-6	512	-1.17%
2019/05/14	0	0.00	1	19.15	19.25	-1	492	-0.20%
2019/05/10	1	19.20	0	0.00	19.30	1	490	0.20%
2019/05/02	0.1	19.15	4.1	19.22	19.25	-4	517	-0.78%
2019/04/25	0	0.00	1	19.30	19.30	-1	537	-0.19%
2019/04/24	0	0.00	1	19.40	19.25	-1	536	-0.19%
2019/04/23	1	19.25	5	19.15	19.30	-4	528	-0.76%
2019/04/08	0	18.95	2	19.10	19.10	-2	543	-0.37%
2019/04/03	0	18.70	0	0.00	18.70	0	537	0.00%
2019/03/29	0	18.75	0	0.00	18.75	0	540	0.00%
2019/03/28	1	18.65	0	0.00	18.65	1	541	0.18%
2019/03/26	2	18.80	0	0.00	18.75	2	531	0.38%
2019/03/25	0	18.85	0	0.00	18.85	0	518	0.00%
2019/03/18	1	19.30	0	0.00	19.60	1	494	0.20%
2019/03/07	0	0.00	2.7	20.04	19.85	-2.7	492	-0.55%
2019/03/06	6	20.10	0	0.00	20.10	6	490	1.22%
2019/02/18	0	0.00	5	19.20	19.20	-5	457	-1.09%
2019/02/15	2.2	19.07	0	0.00	19.05	2.2	448	0.49%
2019/02/12	2	19.00	0	0.00	18.85	2	442	0.45%
2019/02/11	4	18.90	1	18.90	18.90	3	443	0.68%
2019/01/30	0.1	18.75	0	0.00	18.90	0.1	442	0.02%
2019/01/29	0.5	18.80	5	18.90	18.90	-4.5	449	-1.00%
2019/01/25	0	0.00	40.5	18.70	18.75	-40.5	464	-8.71%
2019/01/24	0	0.00	0.8	18.20	18.30	-0.8	470	-0.17%
2019/01/23	1	18.30	2	18.30	18.20	-1	476	-0.21%
2019/01/22	0	0.00	1	18.15	18.20	-1	483	-0.21%
2019/01/21	0.3	17.65	30	17.62	17.65	-29.7	476	-6.23%
2019/01/18	1	17.30	0	0.00	17.25	1	478	0.21%
2019/01/14	1	17.20	0	0.00	17.15	1	539	0.19%
2019/01/11	2	17.15	0	0.00	17.20	2	548	0.36%
2019/01/08	0.3	17.35	0	0.00	17.35	0.3	570	0.05%
2018/12/20	1	16.00	1	16.05	16.10	0	550	0.00%
2018/12/19	5	16.20	0	0.00	16.10	5	545	0.92%
2018/12/18	1	16.15	0	0.00	16.20	1	545	0.18%
2018/12/14	10	16.28	0	0.00	16.30	10	543	1.84%
2018/12/13	5	16.30	0	0.00	16.25	5	544	0.92%
2018/12/12	5	16.20	0	0.00	16.25	5	548	0.91%
2018/12/11	2	16.30	0	0.00	16.25	2	546	0.37%
2018/12/07	5	16.25	0	0.00	16.35	5	551	0.91%
2018/12/06	1	16.25	0	0.00	16.30	1	551	0.18%
2018/12/05	10	16.45	1	16.40	16.35	9	550	1.64%
2018/11/30	1	16.55	0	0.00	16.45	1	574	0.17%
2018/11/27	1	16.50	0	0.00	16.50	1	576	0.17%
2018/11/26	1	16.50	0	0.00	16.55	1	578	0.17%
2018/11/23	0	0.00	2	16.40	16.35	-2	578	-0.35%
2018/11/22	0	0.00	2	16.40	16.40	-2	580	-0.34%
2018/11/21	10	16.40	0	0.00	16.30	10	583	1.71%
2018/11/20	2	16.40	0	0.00	16.45	2	582	0.34%
2018/11/16	2	16.40	0	0.00	16.40	2	581	0.34%
2018/11/14	1	16.20	0	0.00	16.15	1	583	0.17%
2018/11/08	5	16.50	0	0.00	16.40	5	624	0.80%
2018/11/02	3	16.20	0	0.00	16.20	3	684	0.44%
2018/11/01	0	0.00	3	16.20	16.20	-3	686	-0.44%
2018/10/25	8	15.52	0	0.00	15.45	8	679	1.18%
2018/10/24	2	15.90	0	0.00	15.95	2	666	0.30%
2018/10/23	10	16.30	0	0.00	16.15	10	650	1.54%
2018/10/22	0	0.00	1	16.65	16.55	-1	642	-0.16%
2018/10/19	10	16.70	0	0.00	16.65	10	640	1.56%
2018/10/18	1	16.90	0	0.00	16.95	1	633	0.16%
2018/10/17	1	17.00	0	0.00	16.95	1	643	0.16%
2018/10/15	0	0.00	5	16.90	17.00	-5	667	-0.75%
2018/10/12	22	16.95	5	17.15	17.10	17	682	2.49%
2018/10/11	25	17.08	15	17.07	17.05	10	693	1.44%
2018/10/08	28	17.94	0	0.00	17.90	28	712	3.93%
2018/10/05	5	18.00	0	0.00	18.00	5	772	0.65%
2018/10/04	5	18.23	2	18.20	18.20	3	804	0.37%
2018/10/03	1	18.40	0	0.00	18.25	1	837	0.12%
2018/09/26	2	18.50	0	0.00	18.40	2	901	0.22%
2018/09/21	4	18.31	0	0.00	18.30	4	939	0.43%
2018/09/18	10	18.15	0	0.00	18.15	10	958	1.04%
2018/09/14	0	0.00	1	18.25	18.25	-1	982	-0.10%
2018/09/10	20	18.28	0	0.00	18.05	20	1,046	1.91%
2018/09/07	2	18.45	1	18.55	18.40	1	1,045	0.10%
2018/09/04	1	18.90	0	0.00	18.90	1	1,104	0.09%
2018/08/30	1	18.75	0	0.00	18.75	1	1,226	0.08%
2018/08/27	1	18.75	0	0.00	18.70	1	1,366	0.07%
2018/08/22	1	18.70	0	0.00	18.60	1	1,454	0.07%
2018/08/20	2	18.65	0	0.00	18.70	2	1,492	0.13%
2018/08/17	1	18.60	0	0.00	18.60	1	1,534	0.07%
2018/08/16	10	18.45	0	0.00	18.60	10	1,612	0.62%
2018/08/15	22	18.68	0	0.00	18.75	22	1,644	1.34%
2018/08/14	32	18.96	0	0.00	19.05	32	1,654	1.93%
2018/07/26	1	19.65	0	0.00	19.65	1	1,788	0.06%
2018/07/24	0	0.00	1	19.10	19.65	-1	1,835	-0.05%
2018/07/23	10	19.25	12	19.25	19.30	-2	1,827	-0.11%
2018/07/20	2	19.70	2	19.75	19.70	0	1,817	0.00%
2018/07/19	41	20.05	12	20.17	20.10	29	1,829	1.59%
2018/07/18	0	0.00	5	20.40	20.40	-5	1,821	-0.27%
2018/07/17	0	0.00	2	20.65	20.65	-2	1,809	-0.11%
2018/07/16	7	20.60	4	20.63	20.60	3	1,806	0.17%
2018/07/13	55	22.30	0	0.00	22.55	55	1,759	3.13%
2018/07/12	63	22.41	0	0.00	22.45	63	1,702	3.70%
2018/07/06	6	22.36	0.4	22.10	22.05	5.7	1,666	0.34%
2018/07/05	2	22.65	3	22.70	22.50	-1	1,655	-0.06%
2018/07/04	0	0.00	2	22.70	22.60	-2	1,662	-0.12%
2018/07/03	3	22.82	0	0.00	22.45	3	1,678	0.18%
2018/06/29	1	23.35	0	0.00	23.45	1	1,669	0.06%
2018/06/28	2	23.15	0	0.00	23.20	2	1,669	0.12%
2018/06/22	0	0.00	5	23.90	23.85	-5	1,675	-0.30%
2018/06/14	3	24.25	0	0.00	24.35	3	1,778	0.17%
2018/06/11	1	23.45	1	24.00	23.65	0	1,766	0.00%
2018/06/07	0	0.00	12	24.46	24.55	-12	1,774	-0.68%
2018/06/06	0	0.00	9	24.01	23.80	-9	1,752	-0.51%
2018/06/04	0	0.00	8	23.33	23.45	-8	1,693	-0.47%
2018/06/01	1	22.95	11	23.00	23.00	-10	1,657	-0.60%
2018/05/31	0	0.00	2	23.00	23.00	-2	1,661	-0.12%
2018/05/30	0	0.00	3	22.70	23.00	-3	1,646	-0.18%
2018/05/29	4.4	22.31	0	0.00	22.35	4.4	1,676	0.26%
2018/05/28	1	22.60	8	22.64	22.60	-7	1,669	-0.42%
2018/05/25	11.3	22.84	10	22.77	22.45	1.3	1,670	0.08%
2018/05/24	0	0.00	11	23.02	23.00	-11	1,651	-0.67%
2018/05/18	1	21.80	23	21.58	21.90	-22	1,597	-1.38%
2018/05/17	0	0.00	1	21.40	21.45	-1	1,576	-0.06%
2018/05/16	3	21.25	7.1	21.34	21.40	-4.1	1,562	-0.26%
2018/05/15	2	20.80	0	0.00	20.95	2	1,545	0.13%
2018/05/14	1	20.90	0	0.00	20.75	1	1,578	0.06%
2018/05/11	1	20.70	0	0.00	20.70	1	1,569	0.06%
2018/05/10	1	20.70	0	0.00	20.70	1	1,552	0.06%
2018/05/09	2	20.78	0	0.00	20.70	2	1,551	0.13%
2018/05/08	5	20.90	0	0.00	20.85	5	1,552	0.32%
2018/05/04	15	20.94	0	0.00	20.90	15	1,555	0.96%
2018/05/02	3	21.22	2	21.45	21.25	1	1,544	0.06%
2018/04/30	0	0.00	11	21.15	21.40	-11	1,527	-0.72%
2018/04/27	8	20.54	0	0.00	20.55	8	1,506	0.53%
2018/04/26	1	20.60	10	20.60	20.60	-9	1,508	-0.60%
2018/04/25	3	20.55	0	0.00	20.70	3	1,512	0.20%
2018/04/23	3	21.12	0	0.00	21.10	3	1,488	0.20%
2018/04/20	0	0.00	2	21.15	21.15	-2	1,490	-0.13%
2018/04/19	2	21.10	0	0.00	21.05	2	1,498	0.13%
2018/04/18	1	21.10	0	0.00	21.05	1	1,507	0.07%
2018/04/17	14	21.00	0	0.00	21.15	14	1,502	0.93%
2018/04/16	30	21.39	0	0.00	21.20	30	1,485	2.02%
2018/04/12	1	21.75	0	0.00	21.70	1	1,532	0.07%
2018/04/10	0	0.00	1	21.75	21.70	-1	1,549	-0.06%
2018/04/09	2	21.70	0	0.00	21.50	2	1,564	0.13%
2018/04/03	6	21.88	0	0.00	21.95	6	1,589	0.38%
2018/04/02	0	0.00	11	22.16	22.10	-11	1,578	-0.70%
2018/03/31	6	22.20	0	0.00	22.20	6	1,591	0.38%
2018/03/30	0	0.00	15	22.25	22.20	-15	1,606	-0.93%
2018/03/27	1	22.40	12	22.32	22.35	-11	1,600	-0.69%
2018/03/26	0	0.00	7	22.25	22.30	-7	1,585	-0.44%
2018/03/23	3	21.75	5	22.15	22.10	-2	1,557	-0.13%
2018/03/22	4	21.78	2	21.80	21.75	2	1,509	0.13%
2018/03/21	13	21.88	0	0.00	21.75	13	1,493	0.87%
2018/03/20	6	22.25	0	0.00	22.30	6	1,419	0.42%
2018/03/19	7	22.40	7	22.41	22.30	0	1,409	0.00%
2018/03/16	21	22.16	0	0.00	22.25	21	1,382	1.52%
2018/03/15	16	22.25	1	22.30	22.35	15	1,374	1.09%
2018/03/14	0	0.00	8	21.93	22.20	-8	1,366	-0.59%
2018/03/12	3	21.57	8	21.68	21.50	-5	1,315	-0.38%
2018/03/09	0	0.00	2	21.30	21.25	-2	1,316	-0.15%
2018/03/08	0	0.00	3	21.30	21.40	-3	1,312	-0.23%
2018/03/07	1	21.15	0	0.00	21.15	1	1,298	0.08%
2018/03/06	2	21.15	24	21.15	21.20	-22	1,290	-1.70%
2018/03/05	7	21.19	1	21.30	21.25	6	1,272	0.47%
2018/03/02	0	0.00	43	21.20	21.40	-43	1,252	-3.43%
2018/03/01	0	0.00	2	20.75	20.75	-2	1,188	-0.17%
2018/02/27	5	20.62	23	20.75	20.45	-18	1,180	-1.53%
2018/02/26	1	20.65	15	20.70	20.70	-14	1,176	-1.19%
2018/02/23	21	20.60	2	20.68	20.50	19	1,161	1.64%
2018/02/22	8	20.29	13	20.38	20.30	-5	1,157	-0.43%
2018/02/21	2	20.15	51	20.00	19.90	-49	1,125	-4.35%
2018/02/12	2	19.55	0	0.00	19.55	2	1,139	0.18%
2018/02/09	0	0.00	4	19.45	19.55	-4	1,137	-0.35%
2018/02/08	5	19.55	0	0.00	19.65	5	1,129	0.44%
2018/02/07	2	19.60	6	19.55	19.55	-4	1,137	-0.35%
2018/02/06	8	19.39	0	0.00	19.30	8	1,163	0.69%
2018/02/05	6	19.64	2	19.65	19.80	4	1,141	0.35%
2018/02/01	1	19.80	1	19.85	19.70	0	1,137	0.00%
2018/01/31	1	19.65	0	0.00	19.80	1	1,138	0.09%
2018/01/30	6	19.85	1	20.10	19.85	5	1,136	0.44%
2018/01/29	5	20.05	0	0.00	20.05	5	1,125	0.44%
2018/01/26	0	0.00	2	20.00	20.00	-2	1,121	-0.18%
2018/01/25	1	19.80	4	19.85	19.90	-3	1,117	-0.27%
2018/01/22	5	20.00	1	20.00	19.85	4	1,125	0.36%
2018/01/19	1	20.10	1	20.20	20.05	0	1,159	0.00%
2018/01/18	2	20.20	30	20.18	20.20	-28	1,169	-2.40%
2018/01/17	1	20.00	1	20.00	20.20	0	1,177	0.00%
2018/01/11	0	0.00	1	19.60	19.60	-1	1,162	-0.09%
2018/01/09	0	0.00	41	19.52	19.50	-41	1,156	-3.55%
2018/01/08	42	19.85	0	0.00	19.80	42	1,151	3.65%
2018/01/05	0	0.00	2	19.43	19.50	-2	1,092	-0.18%
2018/01/04	1	19.40	52	19.55	19.45	-51	1,083	-4.71%
2018/01/03	3	19.85	5	19.83	19.70	-2	1,068	-0.19%
2018/01/02	0	0.00	7	19.45	19.60	-7	1,046	-0.67%