富華新 (3056)-元大-文心興安券商分點個股進出

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
34.45
漲跌
▼0.15
漲幅
-0.43%
成交量
1,138張
產業
上市營建類股
359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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/28	21	34.05	0	0.00	34.10	21	1,621	1.30%
2024/11/27	10	34.47	0	0.00	34.40	10	1,623	0.62%
2024/11/25	0	0.00	3.1	34.93	35.15	-3.1	1,619	-0.19%
2024/11/22	0	0.00	0.2	34.15	34.35	-0.2	1,599	-0.01%
2024/11/21	8	33.64	70	34.00	34.10	-62	1,607	-3.86%
2024/11/20	14	33.03	0	0.00	33.10	14	1,623	0.86%
2024/11/18	10	32.84	0	32.90	32.95	10	1,687	0.59%
2024/11/15	24	33.20	3	32.85	33.05	21	1,727	1.22%
2024/11/14	6	32.99	0	0.00	32.30	6	1,808	0.33%
2024/11/13	5	33.15	0	0.00	33.25	5	1,836	0.27%
2024/11/11	0.1	33.70	1	33.70	33.70	-0.9	1,888	-0.05%
2024/11/08	5	33.50	340	33.59	33.50	-335	1,881	-17.81%	大賣/鉅額交易
2024/11/07	0	0.00	6	32.30	32.20	-6	1,822	-0.33%
2024/10/28	2	31.48	0	0.00	31.50	2	2,298	0.09%
2024/10/25	0.1	31.10	0	0.00	31.00	0.1	2,315	0.00%
2024/10/24	2	30.95	0	0.00	31.05	2	2,388	0.08%
2024/10/23	2	31.88	0.3	32.00	31.55	1.7	2,413	0.07%
2024/10/22	6	31.78	0	0.00	31.80	6	2,475	0.24%
2024/10/21	2	31.70	0	0.00	32.00	2	2,539	0.08%
2024/10/18	1	31.95	0.1	31.95	31.85	0.9	2,598	0.04%
2024/10/17	0	0.00	5	32.41	32.10	-5	2,646	-0.19%
2024/10/16	0.1	31.20	0	0.00	31.35	0.1	2,673	0.00%
2024/10/15	1	31.10	0	0.00	31.20	1	2,693	0.04%
2024/10/14	1	30.75	12	31.00	30.95	-11	2,818	-0.39%
2024/10/11	23.8	30.78	6	30.90	30.85	17.8	2,833	0.63%
2024/10/09	24	30.94	0	0.00	31.00	24	2,883	0.83%
2024/10/08	13	30.95	4	31.15	31.15	9	2,920	0.31%
2024/10/07	7	31.27	0	0.00	31.40	7	2,930	0.24%
2024/10/04	11.8	31.80	10	31.70	31.85	1.8	2,945	0.06%
2024/10/01	11	32.46	0	0.00	32.30	11	2,937	0.37%
2024/09/30	4	32.54	4	32.85	32.75	0	2,952	0.00%
2024/09/27	0	0.00	1.1	32.52	32.60	-1.1	2,962	-0.04%
2024/09/25	4	32.50	0	0.00	32.50	4	3,027	0.13%
2024/09/24	5	32.00	0	0.00	32.00	5	3,030	0.16%
2024/09/23	4.4	31.99	11.8	31.92	31.90	-7.5	3,031	-0.25%
2024/09/20	9.2	34.04	26.6	32.75	33.35	-17.4	2,987	-0.58%
2024/09/19	0	0.00	9	35.65	35.85	-9	2,900	-0.31%
2024/09/13	8	34.90	10	35.14	35.00	-2	2,920	-0.07%
2024/09/12	0	0.00	17	34.22	34.30	-17	2,933	-0.58%
2024/09/11	6	33.99	0	0.00	33.80	6	2,932	0.20%
2024/09/10	6	34.73	0	0.00	34.80	6	2,922	0.21%
2024/09/06	6	35.25	0	0.00	35.65	6	2,945	0.20%
2024/09/04	1	35.05	1	35.75	35.70	0	3,036	0.00%
2024/09/03	1	36.70	0	0.00	36.85	1	3,134	0.03%
2024/09/02	1	37.10	0	0.00	37.10	1	3,158	0.03%
2024/08/28	0	0.00	0.1	37.30	37.05	-0.1	3,225	0.00%
2024/08/27	0	0.00	6	36.45	36.50	-6	3,262	-0.18%
2024/08/26	1	35.60	1	35.85	36.00	0	3,255	0.00%
2024/08/23	8	36.00	5	35.95	35.90	3	3,258	0.09%
2024/08/22	8	36.56	8	36.68	36.40	0	3,251	0.00%
2024/08/21	3	37.50	1	36.70	37.35	2	3,210	0.06%
2024/08/20	14	37.46	1	37.20	37.15	13	3,189	0.41%
2024/08/19	10	37.74	12	38.42	38.25	-2	3,187	-0.06%
2024/08/16	10	37.30	37	37.71	37.45	-27	3,165	-0.85%
2024/08/15	4	35.45	7.7	35.71	35.50	-3.7	3,106	-0.12%
2024/08/14	0	0.00	3	36.53	36.60	-3	3,097	-0.10%
2024/08/13	12	35.55	6	35.63	35.70	6	3,076	0.20%
2024/08/12	1	35.55	1	35.80	35.80	0	3,137	0.00%
2024/08/09	0	0.00	2.1	36.08	35.50	-2.1	3,131	-0.07%
2024/08/07	1	34.50	9	34.40	36.15	-8	3,142	-0.25%
2024/08/06	13	33.00	161	31.82	33.25	-148	3,125	-4.74%	大賣/鉅額交易
2024/08/05	38	35.11	16	35.51	34.80	22	3,048	0.72%
2024/08/02	20	38.91	3	39.50	38.65	17	3,060	0.56%
2024/08/01	8	39.48	2	39.08	39.70	6	3,168	0.19%
2024/07/31	6	38.51	13	38.73	38.95	-7	3,272	-0.21%
2024/07/30	3	37.87	0	0.00	38.35	3	3,308	0.09%
2024/07/29	3	38.45	0	0.00	38.05	3	3,412	0.09%
2024/07/23	0.2	37.70	18	37.85	37.70	-17.8	3,557	-0.50%
2024/07/22	4	35.98	17	36.78	37.00	-13	3,597	-0.36%
2024/07/19	23	37.63	4	37.30	37.40	19	3,594	0.53%
2024/07/18	4	38.15	2.4	37.74	38.00	1.6	3,547	0.04%
2024/07/17	13	38.24	10.1	38.00	37.95	3	3,519	0.08%
2024/07/16	5	38.15	10	38.09	38.25	-5	3,519	-0.14%
2024/07/15	17	37.16	12.2	36.93	37.00	4.8	3,496	0.14%
2024/07/12	0.1	35.90	7	36.00	36.00	-6.9	3,429	-0.20%
2024/07/11	4.1	35.86	5	36.15	35.85	-0.9	3,440	-0.03%
2024/07/10	2	35.60	15	35.80	35.80	-13	3,435	-0.38%
2024/07/09	5	34.83	3	35.02	35.05	2	3,491	0.06%
2024/07/08	11	35.70	0	0.00	35.20	11	3,496	0.31%
2024/07/05	3	35.35	0	0.00	35.30	3	3,488	0.09%
2024/07/04	9	35.62	1	35.60	35.70	8	3,552	0.23%
2024/07/03	6	35.62	5	35.75	35.65	1	3,547	0.03%
2024/07/02	19	35.37	10	35.80	35.70	9	3,557	0.25%
2024/07/01	5	34.93	35.5	35.61	35.65	-30.5	3,548	-0.86%
2024/06/28	4	34.93	0	0.00	34.65	4	3,507	0.11%
2024/06/27	15	34.72	0.2	34.85	34.80	14.8	3,531	0.42%
2024/06/26	5	35.10	0	0.00	35.00	5	3,526	0.14%
2024/06/25	0	0.00	5	34.80	35.00	-5	3,529	-0.14%
2024/06/24	5	34.32	1	34.50	34.75	4	3,545	0.11%
2024/06/21	5	34.30	0	0.00	34.30	5	3,545	0.14%
2024/06/20	5	34.66	0	0.00	34.50	5	3,540	0.14%
2024/06/19	2	34.50	0	0.00	34.65	2	3,534	0.06%
2024/06/18	10	34.45	0	0.00	34.65	10	3,531	0.28%
2024/06/14	1	35.05	1	34.75	34.65	0	3,515	0.00%
2024/06/13	3	34.63	2	34.28	34.25	1	3,504	0.03%
2024/06/12	9.2	34.39	1	34.35	34.30	8.2	3,526	0.23%
2024/06/11	28	35.27	1	35.30	35.35	27	3,500	0.77%
2024/06/07	2	35.80	49.2	35.85	35.65	-47.2	3,451	-1.37%
2024/06/06	0	0.00	5	34.40	34.40	-5	3,338	-0.15%
2024/06/05	1	34.65	0	0.00	34.35	1	3,313	0.03%
2024/06/04	4	34.35	3	34.53	34.70	1	3,312	0.03%
2024/06/03	17	34.27	9	34.13	34.35	8	3,291	0.24%
2024/05/31	0	0.00	22	34.34	33.70	-22	3,264	-0.67%
2024/05/30	5	32.97	0	0.00	32.90	5	3,213	0.16%
2024/05/28	3	33.15	0	0.00	33.05	3	3,224	0.09%
2024/05/27	10	33.33	0	0.00	33.20	10	3,214	0.31%
2024/05/23	3	33.27	8	33.45	32.95	-5	3,197	-0.16%
2024/05/22	1	33.80	0	0.00	34.15	1	3,164	0.03%
2024/05/20	4	33.89	11	33.98	33.95	-7	3,134	-0.22%
2024/05/17	0	0.00	6	34.04	33.95	-6	3,127	-0.19%
2024/05/16	2	33.78	5	34.03	33.95	-3	3,117	-0.10%
2024/05/15	6	32.98	0	0.00	32.95	6	3,049	0.20%
2024/05/14	4	32.90	4	32.89	32.80	0	3,042	0.00%
2024/05/13	4	33.51	10	33.41	33.65	-6	3,005	-0.20%
2024/05/10	16	32.24	0	0.00	32.45	16	2,949	0.54%
2024/05/09	3	32.48	0	0.00	32.05	3	2,911	0.10%
2024/05/08	20	33.07	2.7	33.26	32.75	17.3	2,859	0.60%
2024/05/07	37.1	35.30	26.4	34.92	34.25	10.6	2,742	0.39%
2024/05/06	6	35.95	15	36.01	36.05	-9	2,554	-0.35%
2024/05/03	9.8	34.61	20	35.06	34.90	-10.2	2,400	-0.43%
2024/05/02	35	34.34	18	34.30	34.55	17	2,294	0.74%
2024/04/30	23	33.34	31	33.67	33.60	-8	2,163	-0.37%
2024/04/29	36	33.07	28	33.42	33.75	8	2,089	0.38%
2024/04/26	0	0.00	38.4	31.85	32.10	-38.4	1,904	-2.02%
2024/04/25	12	31.27	11.4	31.48	31.05	0.6	1,797	0.03%
2024/04/23	1	30.25	0	0.00	30.85	1	1,720	0.06%
2024/04/22	2	30.70	0	0.00	30.60	2	1,706	0.12%
2024/04/19	1.6	30.80	2	31.00	31.00	-0.4	1,631	-0.02%
2024/04/18	0	0.00	1	31.30	31.30	-1	1,562	-0.06%
2024/04/17	0	0.00	1	30.35	30.95	-1	1,503	-0.07%
2024/04/16	3	30.10	0.1	30.05	29.85	2.9	1,497	0.20%
2024/04/15	0	0.00	6	30.70	30.80	-6	1,524	-0.39%
2024/04/11	2	29.95	1	30.00	29.95	1	1,412	0.07%
2024/04/10	7	29.85	3	29.68	30.30	4	1,381	0.29%
2024/04/08	1	28.80	0	0.00	28.90	1	1,296	0.08%
2024/04/01	0	0.00	1	28.50	28.80	-1	1,266	-0.08%
2024/03/29	4	28.20	0	0.00	28.20	4	1,236	0.32%
2024/03/28	1	28.30	0	0.00	28.20	1	1,238	0.08%
2024/03/27	0	0.00	1	28.50	28.40	-1	1,242	-0.08%
2024/03/21	0	0.00	2	28.00	28.25	-2	1,223	-0.16%
2024/03/20	1	27.60	0	0.00	27.65	1	1,229	0.08%
2024/03/19	0	27.95	1	28.10	27.80	-1	1,228	-0.08%
2024/03/18	1	28.00	0	0.00	28.10	1	1,227	0.08%
2024/03/15	1	27.70	0	0.00	27.80	1	1,226	0.08%
2024/03/14	0	0.00	12	28.61	28.65	-12	1,182	-1.01%
2024/03/13	4	28.00	1.4	27.96	28.10	2.6	1,163	0.22%
2024/03/12	0	0.00	0.2	27.90	27.90	-0.2	1,162	-0.02%
2024/03/11	1	27.20	0	0.00	27.30	1	1,159	0.09%
2024/03/08	3	26.95	4	27.29	27.00	-1	1,155	-0.09%
2024/03/07	7	27.51	0	0.00	27.55	7	1,131	0.62%
2024/03/06	1	27.90	0	0.00	27.90	1	1,110	0.09%
2024/03/05	1	27.85	0	0.00	27.85	1	1,106	0.09%
2024/03/01	3	27.92	3	28.10	28.00	0	1,124	0.00%
2024/02/26	0	0.00	12	28.96	28.90	-12	1,193	-1.01%
2024/02/23	1	29.05	0	0.00	28.95	1	1,207	0.08%
2024/02/22	3	29.38	6	29.48	29.25	-3	1,216	-0.25%
2024/02/21	0	29.25	0	0.00	29.40	0	1,228	0.00%
2024/02/19	152	29.14	6	29.17	29.20	146	1,208	12.08%	大買/鉅額交易
2024/02/16	16	28.35	0	0.00	28.35	16	1,203	1.33%
2024/02/05	2	28.25	0	0.00	28.30	2	1,199	0.17%
2024/01/30	1	28.50	0	0.00	28.30	1	1,224	0.08%
2024/01/26	4	28.35	0	0.00	28.40	4	1,242	0.32%
2024/01/23	3	28.00	1	27.95	28.25	2	1,265	0.16%
2024/01/19	1	27.70	0	0.00	27.75	1	1,268	0.08%
2024/01/16	0.1	28.05	0	0.00	27.90	0.1	1,287	0.01%
2024/01/15	10	28.60	0	0.00	28.55	10	1,293	0.77%
2024/01/10	2	27.38	6	27.45	27.60	-4	1,493	-0.27%
2024/01/09	4	28.45	6.6	28.52	27.80	-2.6	1,480	-0.18%
2024/01/08	0	0.00	0.1	29.35	29.45	-0.1	1,411	-0.01%
2024/01/04	0	0.00	0.1	29.30	29.35	-0.1	1,413	0.00%
2024/01/03	0.1	29.50	0	0.00	29.60	0.1	1,442	0.01%
2024/01/02	0	0.00	3	29.67	29.70	-3	1,453	-0.21%
2023/12/25	0	0.00	0.2	29.35	29.30	-0.2	1,499	-0.01%
2023/12/19	1	29.45	1	29.45	29.45	0	1,561	0.00%
2023/12/15	0	0.00	2	29.40	29.20	-2	1,573	-0.13%
2023/12/14	0	0.00	1	29.10	29.05	-1	1,552	-0.06%
2023/12/13	5	29.00	0.4	28.70	29.00	4.6	1,550	0.30%
2023/12/12	4	28.75	2	28.65	28.55	2	1,554	0.13%
2023/12/11	5	29.00	0	0.00	28.95	5	1,543	0.32%
2023/12/07	2	29.40	0.5	29.50	29.35	1.5	1,539	0.10%
2023/12/04	5	29.45	1	29.30	29.25	4	1,568	0.26%
2023/11/30	0	0.00	2	29.28	29.30	-2	1,650	-0.12%
2023/11/29	6	29.07	4	28.95	29.30	2	1,666	0.12%
2023/11/28	8	29.30	0	0.00	29.40	8	1,697	0.47%
2023/11/27	1	29.90	2.6	29.83	29.80	-1.6	1,723	-0.09%
2023/11/24	1	29.30	16	29.25	29.25	-15	1,712	-0.88%
2023/11/22	0	0.00	2	28.10	28.70	-2	1,699	-0.12%
2023/11/21	1	28.15	3.6	28.19	28.25	-2.6	1,724	-0.15%
2023/11/17	0	0.00	0.1	27.15	27.15	-0.1	1,785	0.00%
2023/11/16	0	0.00	11.6	27.11	27.35	-11.6	1,855	-0.63%
2023/11/15	0	0.00	1	26.55	26.85	-1	1,948	-0.05%
2023/11/14	2	26.55	0	0.00	26.35	2	2,250	0.09%
2023/11/13	1	26.10	0	0.00	26.10	1	2,566	0.04%
2023/11/10	2	26.20	1	26.25	26.25	1	2,685	0.04%
2023/11/09	0.4	26.30	0	0.00	26.45	0.4	2,770	0.01%
2023/11/08	1	26.50	0	0.00	26.25	1	2,913	0.03%
2023/11/06	0	0.00	30.1	26.60	26.60	-30.1	2,995	-1.00%
2023/11/03	4	26.75	0	0.00	26.80	4	3,033	0.13%
2023/11/01	0.8	26.20	0	0.00	26.25	0.8	3,155	0.03%
2023/10/31	0.6	26.08	0	0.00	25.75	0.6	3,253	0.02%
2023/10/30	1.4	26.13	0	0.00	26.15	1.4	3,448	0.04%
2023/10/27	0.2	26.25	9	26.35	26.20	-8.8	3,539	-0.25%
2023/10/26	1	26.20	0	0.00	26.25	1	3,737	0.03%
2023/10/24	4	26.35	0	0.00	26.20	4	4,459	0.09%
2023/10/23	2	26.38	0	0.00	26.50	2	4,533	0.04%
2023/10/20	9.2	26.89	0	0.00	26.70	9.2	4,581	0.20%
2023/10/19	1	27.65	0	0.00	27.55	1	4,580	0.02%
2023/10/18	1.1	27.81	0	0.00	27.90	1.1	4,552	0.02%
2023/10/16	0.6	28.20	0	0.00	28.20	0.6	4,454	0.01%
2023/10/12	2	28.30	0	0.00	28.55	2	4,461	0.04%
2023/10/05	4	28.10	0	0.00	28.00	4	4,433	0.09%
2023/10/03	1.4	28.08	0	0.00	28.00	1.4	4,430	0.03%
2023/10/02	1	28.05	0	28.15	28.05	1	4,433	0.02%
2023/09/26	9.5	28.22	1	28.15	28.10	8.5	4,502	0.19%
2023/09/22	0.8	29.10	0.1	28.93	28.80	0.6	4,513	0.01%
2023/09/21	0	0.00	2.1	29.05	28.95	-2.1	4,493	-0.05%
2023/09/20	1.1	29.72	0	0.00	29.60	1.1	4,502	0.02%
2023/09/18	1	29.35	0	0.00	29.25	1	4,697	0.02%
2023/09/14	0.3	29.35	0	0.00	29.30	0.3	5,041	0.01%
2023/09/13	2	29.10	0	0.00	29.15	2	5,083	0.04%
2023/09/12	1.1	29.77	0	0.00	29.40	1.1	5,109	0.02%
2023/09/11	30	29.57	0	0.00	29.45	30	5,153	0.58%
2023/09/08	0.3	29.90	1	29.95	30.20	-0.7	5,170	-0.01%
2023/09/07	5.4	30.41	0	0.00	30.20	5.4	5,183	0.10%
2023/09/06	5	31.10	0	0.00	31.00	5	5,181	0.10%
2023/09/05	1	31.10	9	31.03	31.40	-8	5,198	-0.15%
2023/09/01	4	29.73	4	29.80	29.20	0	5,204	0.00%
2023/08/31	2	28.73	9.8	29.42	29.65	-7.8	5,201	-0.15%
2023/08/30	1	28.70	16	28.30	28.65	-15	5,211	-0.29%
2023/08/29	2	28.03	0	0.00	28.20	2	5,199	0.04%
2023/08/28	2.3	28.01	7	27.85	27.85	-4.7	5,200	-0.09%
2023/08/25	37	28.09	17	28.24	28.10	20	5,171	0.39%
2023/08/24	33.7	28.29	0	0.00	28.15	33.7	5,156	0.65%
2023/08/23	19	28.35	18.1	28.52	28.40	0.9	5,133	0.02%
2023/08/22	8	28.76	0	0.00	28.85	8	5,103	0.16%
2023/08/21	7.2	29.62	0	0.00	29.10	7.2	5,036	0.14%
2023/08/18	33.6	31.91	0	0.00	30.70	33.6	4,948	0.68%
2023/08/17	20	49.74	3	48.22	48.00	17	4,648	0.37%
2023/08/16	4.1	49.15	2	50.58	51.10	2.1	4,361	0.05%
2023/08/15	15	51.02	14	50.56	50.30	1	4,278	0.02%
2023/08/14	2.4	50.08	6	50.33	51.00	-3.6	4,226	-0.09%
2023/08/11	21	52.67	16	52.20	52.20	5	4,092	0.12%
2023/08/10	0	0.00	2.3	52.35	52.50	-2.3	4,059	-0.06%
2023/08/09	2	52.40	1	52.70	52.40	1	4,029	0.02%
2023/08/08	3	52.40	0.8	52.60	52.20	2.2	4,058	0.05%
2023/08/07	1	50.80	2	51.75	51.70	-1	4,045	-0.02%
2023/08/04	34.4	51.43	37	51.45	51.00	-2.6	4,011	-0.06%
2023/08/02	15.1	52.74	10	52.30	51.80	5.1	3,930	0.13%
2023/08/01	11	57.46	15	56.74	56.30	-4	3,761	-0.11%
2023/07/31	24	57.66	12	57.42	57.00	12	3,686	0.33%
2023/07/28	37.2	55.34	50	55.90	56.60	-12.8	3,515	-0.36%
2023/07/27	17	51.86	18	50.27	53.00	-1	3,175	-0.03%
2023/07/26	16	48.12	18	48.16	48.45	-2	2,840	-0.07%
2023/07/25	4	46.70	3	47.58	47.80	1	2,800	0.04%
2023/07/24	4	46.10	4	46.55	46.30	0	2,760	0.00%
2023/07/21	3	45.77	8	45.90	45.80	-5	2,764	-0.18%
2023/07/20	3	45.85	0	0.00	45.85	3	2,798	0.11%
2023/07/19	4	44.88	1	44.50	44.60	3	2,785	0.11%
2023/07/18	0	0.00	1	44.55	44.35	-1	2,839	-0.04%
2023/07/17	3	44.85	0.1	44.90	44.75	3	2,869	0.10%
2023/07/13	4	44.50	0	0.00	44.30	4	3,005	0.13%
2023/07/12	11	44.80	0	0.00	44.80	11	3,065	0.36%
2023/07/11	3	44.90	8	44.81	44.85	-5	3,124	-0.16%
2023/07/10	0.1	45.35	0	0.00	44.65	0.1	3,262	0.00%
2023/07/07	0	0.00	1	44.80	44.75	-1	3,377	-0.03%
2023/07/06	6	44.92	0	0.00	44.75	6	3,447	0.17%
2023/07/05	6.5	44.89	0	0.00	45.10	6.5	3,526	0.18%
2023/07/04	3	44.68	0	0.00	44.60	3	3,691	0.08%
2023/07/03	2	43.80	0	0.00	43.85	2	3,886	0.05%
2023/06/30	1	43.40	0	0.00	43.30	1	4,040	0.02%
2023/06/29	1	43.60	0.5	43.55	43.35	0.5	4,091	0.01%
2023/06/27	1	43.00	1	42.80	43.65	0	4,137	0.00%
2023/06/26	5.2	43.53	4	44.64	43.35	1.2	4,244	0.03%
2023/06/21	11.3	46.05	5	45.52	45.65	6.3	4,211	0.15%
2023/06/20	12	47.41	9	47.40	47.35	3	4,108	0.07%
2023/06/19	2.6	49.50	0	0.00	48.90	2.6	4,029	0.06%
2023/06/16	3	49.57	3	49.60	49.65	0	4,137	0.00%
2023/06/15	2	49.60	0	0.00	49.55	2	4,291	0.05%
2023/06/14	0	0.00	1	49.30	49.30	-1	4,711	-0.02%
2023/06/09	1	49.05	1	48.78	49.00	0	5,447	0.00%
2023/06/07	1	49.10	1	49.15	49.20	0	5,387	0.00%
2023/06/06	3	49.15	32	49.20	49.40	-29	5,367	-0.54%
2023/06/05	1	48.75	31.4	49.22	48.65	-30.4	5,344	-0.57%
2023/06/02	0	0.00	2	48.35	48.40	-2	5,303	-0.04%
2023/06/01	2	48.55	0	0.00	48.45	2	5,303	0.04%
2023/05/31	1	48.30	0	0.00	48.45	1	5,305	0.02%
2023/05/30	1	48.25	2	48.38	48.40	-1	5,314	-0.02%
2023/05/29	1	48.85	2	48.75	48.60	-1	5,308	-0.02%
2023/05/26	0	0.00	5	48.50	48.55	-5	5,297	-0.09%
2023/05/25	2	48.43	0	0.00	48.50	2	5,277	0.04%
2023/05/24	2	48.73	0	0.00	48.75	2	5,262	0.04%
2023/05/23	1	48.30	0	0.00	48.50	1	5,243	0.02%
2023/05/22	2	48.65	3.7	48.74	48.80	-1.7	5,233	-0.03%
2023/05/19	5.2	48.05	0	0.00	48.00	5.2	5,191	0.10%
2023/05/18	1.5	48.27	2	48.25	48.30	-0.5	5,146	-0.01%
2023/05/17	0.3	48.75	1	48.80	48.70	-0.8	5,102	-0.01%
2023/05/16	1	48.75	1	48.80	48.70	0	5,084	0.00%
2023/05/15	1.1	48.52	0	0.00	48.55	1.1	5,072	0.02%
2023/05/12	4.1	48.61	0	0.00	49.05	4.1	5,044	0.08%
2023/05/11	1	48.20	14	48.29	48.25	-13	4,967	-0.26%
2023/05/10	1	49.05	0	0.00	49.10	1	4,902	0.02%
2023/05/09	0.5	49.25	1	49.15	49.05	-0.5	4,878	-0.01%
2023/05/08	0	0.00	0.1	49.50	49.45	-0.1	4,856	0.00%
2023/05/05	1	48.90	0.1	49.00	48.90	0.9	4,815	0.02%
2023/05/04	3	48.77	4	49.03	49.00	-1	4,794	-0.02%
2023/05/03	2	48.79	1	48.95	48.55	1	4,767	0.02%
2023/05/02	1	49.65	0	49.50	49.30	1	4,739	0.02%
2023/04/28	3	49.20	6	49.30	49.45	-3	4,707	-0.06%
2023/04/27	2	48.75	0	0.00	48.80	2	4,657	0.04%
2023/04/26	2	48.30	3	48.32	48.60	-1	4,633	-0.02%
2023/04/25	7	48.38	5	48.41	48.20	2	4,599	0.04%
2023/04/24	0	0.00	2	48.38	48.90	-2	4,555	-0.04%
2023/04/21	3	48.33	4	48.19	48.30	-1	4,527	-0.02%
2023/04/20	1	48.10	7	48.35	48.40	-6	4,464	-0.13%
2023/04/19	10.1	48.74	3	49.05	48.70	7.1	4,418	0.16%
2023/04/18	3	49.82	0	0.00	49.55	3	4,344	0.07%
2023/04/14	4	48.75	5	48.90	48.50	-1	4,187	-0.02%
2023/04/13	7	48.37	6.3	48.78	48.80	0.7	4,117	0.02%
2023/04/12	6	49.25	3	49.31	49.60	3	3,967	0.07%
2023/04/11	4	47.80	13	47.82	48.15	-9	3,828	-0.23%
2023/04/10	9.1	47.33	7	47.35	47.20	2.1	3,739	0.05%
2023/04/07	16	47.58	3	47.54	47.90	13	3,626	0.36%
2023/04/06	6.3	47.59	5	47.64	48.20	1.3	3,428	0.04%
2023/03/31	4	45.91	17	45.31	46.00	-13	3,178	-0.41%
2023/03/30	3	43.83	3	44.08	44.10	0	2,984	0.00%
2023/03/29	0.1	43.65	2	43.63	43.80	-1.9	2,908	-0.07%
2023/03/28	0	0.00	4	43.46	43.60	-4	2,874	-0.14%
2023/03/27	11	43.70	3	43.60	43.30	8	2,811	0.28%
2023/03/24	0	0.00	5	43.00	43.50	-5	2,621	-0.19%
2023/03/23	0	0.00	23.5	42.85	42.80	-23.5	2,530	-0.93%
2023/03/22	7	41.96	1	42.00	42.35	6	2,451	0.24%
2023/03/21	15	42.38	1	42.55	42.50	14	2,352	0.60%
2023/03/20	11	43.03	4.2	43.11	42.90	6.8	2,199	0.31%
2023/03/17	31.8	42.83	38.3	42.99	42.60	-6.5	2,013	-0.32%
2023/03/16	37.1	42.25	19.8	42.45	42.45	17.3	1,551	1.11%
2023/03/15	0	0.00	3.2	38.90	38.90	-3.2	779	-0.41%
2023/03/08	0	0.00	1.1	34.82	35.40	-1.1	682	-0.16%
2023/03/07	36	34.74	0	0.00	34.70	36	652	5.52%
2023/03/06	1.1	34.41	0	0.00	34.55	1.1	640	0.17%
2023/03/03	1	34.00	1.1	34.00	34.00	-0.1	641	-0.01%
2023/03/02	0	0.00	1	33.65	33.90	-1	701	-0.14%
2023/03/01	0.2	33.33	0	0.00	33.45	0.2	699	0.02%
2023/02/24	0	0.00	2	32.83	33.30	-2	688	-0.29%
2023/02/21	0	0.00	2	32.40	32.40	-2	689	-0.29%
2023/02/13	2	31.58	0	0.00	31.75	2	808	0.25%
2023/02/09	25	31.90	0	0.00	31.85	25	820	3.05%
2023/02/06	1	31.75	0	0.00	31.75	1	815	0.12%
2023/02/03	0	0.00	2	31.80	31.80	-2	810	-0.25%
2023/02/01	1	31.70	0	0.00	31.75	1	800	0.12%
2023/01/12	0	0.00	2	31.00	30.65	-2	846	-0.24%
2023/01/09	0	0.00	1	31.80	31.90	-1	848	-0.12%
2023/01/05	0	0.00	1	31.69	31.70	-1	860	-0.12%
2023/01/03	0	0.00	1	31.25	31.05	-1	852	-0.12%
2022/12/30	0	0.00	0.1	31.20	31.25	-0.1	861	-0.01%
2022/12/27	0	0.00	0.2	31.13	31.10	-0.2	884	-0.02%
2022/12/26	1.1	31.00	0.1	31.00	31.00	1	885	0.11%
2022/12/23	1	30.60	1	30.40	30.60	0	882	0.00%
2022/12/19	0	0.00	0	32.00	30.60	0	886	0.00%
2022/12/09	1	30.95	0.1	31.05	30.90	0.9	905	0.10%
2022/12/08	0	0.00	0.1	31.10	31.05	-0.1	903	-0.01%
2022/12/07	2	31.00	0	0.00	31.00	2	898	0.22%
2022/12/01	0	0.00	2	32.10	31.95	-2	890	-0.22%
2022/11/30	1	31.80	0	0.00	32.00	1	887	0.11%
2022/11/25	0	0.00	4	31.25	31.25	-4	875	-0.46%
2022/11/24	4	31.92	0	0.00	31.60	4	856	0.47%
2022/11/23	0.1	33.40	1	33.40	33.45	-0.9	770	-0.12%
2022/11/22	1	33.00	1	33.10	33.00	0	752	0.00%
2022/11/18	0	0.00	0.1	32.55	32.45	-0.1	729	-0.01%
2022/11/17	0	0.00	0.2	32.60	32.75	-0.2	726	-0.03%
2022/11/16	0	0.00	0.1	32.60	32.60	-0.1	720	-0.01%
2022/11/14	0	32.80	0	0.00	32.75	0	711	0.01%
2022/11/11	0	0.00	2	32.73	32.70	-2	711	-0.28%
2022/11/10	5	32.70	2.2	32.71	32.40	2.8	707	0.40%
2022/11/09	2.1	31.12	5	31.28	31.65	-2.9	670	-0.44%
2022/11/08	1	30.45	2.1	30.77	30.75	-1.1	672	-0.16%
2022/11/07	0.1	30.00	1	29.70	29.75	-0.9	672	-0.14%
2022/11/02	2	29.50	1	29.75	29.15	1	685	0.15%
2022/10/31	1	29.40	1	29.40	29.40	0	698	0.00%
2022/10/28	1	29.30	1	29.65	29.30	0	709	0.00%
2022/10/27	0.4	29.50	0	0.00	29.65	0.4	724	0.06%
2022/10/26	2	29.33	2	29.70	29.25	0	739	0.00%
2022/10/25	1	29.35	1	29.50	29.25	0	770	0.00%
2022/10/24	0	0.00	1	29.80	29.50	-1	804	-0.12%
2022/10/21	1	28.50	2	29.00	29.15	-1	806	-0.12%
2022/10/20	1	29.10	0	0.00	28.45	1	805	0.12%
2022/10/17	1	28.00	0	0.00	29.00	1	759	0.13%
2022/10/13	2	29.75	1	30.00	28.80	1	779	0.13%
2022/10/12	0	0.00	2	30.90	31.10	-2	762	-0.26%
2022/10/11	1	31.10	1	31.50	31.05	0	768	0.00%
2022/10/07	3	31.47	1	31.65	31.70	2	770	0.26%
2022/10/06	1	31.60	0	0.00	31.50	1	767	0.13%
2022/10/05	2	32.13	1	32.50	31.90	1	756	0.13%
2022/10/04	0	0.00	1	32.00	32.30	-1	754	-0.13%
2022/10/03	2	31.85	2	31.98	31.80	0	751	0.00%
2022/09/30	1	31.90	1	32.00	32.00	0	753	0.00%
2022/09/29	1	31.50	2	31.75	32.05	-1	756	-0.13%
2022/09/28	4	31.50	2.1	31.56	30.95	1.9	754	0.26%
2022/09/27	1.1	31.54	4.1	31.57	32.15	-3	765	-0.39%
2022/09/26	1	30.95	1	31.00	30.95	0	781	0.00%
2022/09/23	1	32.00	2	32.18	31.70	-1	792	-0.13%
2022/09/22	0	32.60	0.1	32.50	32.50	0	819	0.00%
2022/09/21	1	33.70	0.1	33.75	33.70	0.9	858	0.10%
2022/09/20	1.1	33.56	1	33.55	33.75	0.1	872	0.01%
2022/09/19	0	0.00	0.1	33.50	33.55	-0.1	888	-0.01%
2022/09/16	0	0.00	0.2	33.20	33.35	-0.2	906	-0.02%
2022/09/15	1	33.40	0.2	33.40	33.25	0.8	995	0.08%
2022/09/14	1	33.00	1	33.45	33.50	0	1,002	0.00%
2022/09/13	0	0.00	2	33.43	33.65	-2	998	-0.20%
2022/09/12	1	33.20	0	0.00	33.25	1	1,004	0.10%
2022/09/08	1	32.80	1	32.80	32.95	0	1,005	0.00%
2022/09/07	0	0.00	1	32.20	32.25	-1	1,002	-0.10%
2022/09/06	1	32.95	0	0.00	32.30	1	1,007	0.10%
2022/09/05	0	0.00	1.1	32.70	32.70	-1.1	1,019	-0.11%
2022/08/30	1	32.30	2	32.43	32.30	-1	1,119	-0.09%
2022/08/29	1	32.00	2	32.10	32.30	-1	1,147	-0.09%
2022/08/25	2	32.00	1	32.10	31.90	1	1,157	0.09%
2022/08/24	0	0.00	3	31.63	32.00	-3	1,168	-0.26%
2022/08/23	1	31.05	1	31.70	31.05	0	1,171	0.00%
2022/08/22	3.1	31.70	1	31.85	31.65	2.1	1,179	0.17%
2022/08/19	2	31.45	3	31.67	31.85	-1	1,182	-0.08%
2022/08/18	4.1	32.15	2	32.40	31.50	2.1	1,178	0.18%
2022/08/17	1	32.35	0.1	32.49	32.50	0.9	1,162	0.08%
2022/08/16	1	31.50	0	32.50	31.75	1	1,144	0.08%
2022/08/12	0	31.00	1.1	30.86	31.00	-1	1,115	-0.09%
2022/08/11	0	0.00	1.1	30.05	30.05	-1.1	1,101	-0.10%
2022/08/09	2	29.55	1.1	29.51	29.50	0.9	1,096	0.09%
2022/08/05	2.1	29.26	2	29.25	29.65	0.1	1,100	0.00%
2022/08/02	1	28.70	1.1	28.98	28.50	-0.1	1,097	0.00%
2022/08/01	0.1	29.05	1	29.25	29.30	-0.9	1,086	-0.08%
2022/07/29	0	0.00	4	27.16	27.65	-4	1,055	-0.38%
2022/07/28	0	0.00	0.1	27.65	27.65	-0.1	1,022	-0.01%
2022/07/27	0	0.00	1	28.00	28.05	-1	1,022	-0.10%
2022/07/25	0.1	28.55	0	0.00	28.50	0.1	1,016	0.01%
2022/07/21	0	0.00	0.1	27.05	27.00	-0.1	1,001	-0.01%
2022/07/20	0.1	27.30	0	0.00	27.55	0.1	987	0.01%
2022/07/18	0	0.00	0	26.35	26.40	0	980	0.00%
2022/07/15	0	26.45	0	0.00	26.30	0	979	0.00%
2022/07/14	0	0.00	0.1	26.95	26.90	-0.1	974	-0.01%
2022/07/08	5	27.00	0	0.00	26.80	5	972	0.51%
2022/07/05	0	0.00	0	27.30	27.20	0	976	0.00%
2022/06/30	2	27.15	0	0.00	26.55	2	962	0.21%
2022/06/29	1.1	28.31	0	0.00	28.20	1.1	946	0.11%
2022/06/27	1	29.65	0	0.00	29.65	1	903	0.11%
2022/06/23	1	28.81	0	0.00	30.40	1	930	0.11%
2022/06/17	1	32.75	0	0.00	32.95	1	910	0.11%
2022/06/13	1	33.45	0	0.00	33.70	1	1,039	0.10%
2022/06/10	1	34.25	0	0.00	34.25	1	1,029	0.10%
2022/06/09	0	0.00	0.3	35.25	35.25	-0.3	1,009	-0.03%
2022/06/08	1.1	35.33	0	0.00	35.95	1.1	992	0.11%
2022/06/06	0	0.00	1	37.30	37.35	-1	917	-0.11%
2022/06/02	0	36.50	1.3	36.54	36.55	-1.3	919	-0.14%
2022/06/01	0.1	36.60	0	0.00	36.60	0.1	926	0.01%
2022/05/25	0	0.00	0.1	35.00	35.00	-0.1	891	-0.01%
2022/05/24	0	0.00	1	34.95	34.95	-1	890	-0.12%
2022/05/23	0.1	34.90	0	0.00	34.95	0.1	880	0.01%
2022/05/19	0	0.00	0.1	34.20	34.05	-0.1	880	-0.01%
2022/05/16	0	0.00	0.1	33.95	34.00	-0.1	876	-0.01%
2022/05/13	0.1	34.00	0	0.00	34.10	0.1	872	0.01%
2022/05/12	0	33.80	0	0.00	33.90	0	869	0.00%
2022/05/10	0	0.00	2	33.80	34.80	-2	850	-0.24%
2022/05/09	2	34.08	5	34.05	34.05	-3	841	-0.36%
2022/05/05	0	0.00	0.1	34.50	34.50	-0.1	846	-0.01%
2022/05/04	0.1	34.45	0	0.00	34.45	0.1	845	0.01%
2022/04/28	0.1	33.80	0	0.00	33.60	0.1	851	0.01%
2022/04/25	1	33.70	1	33.85	33.80	0	851	0.00%
2022/04/22	2.1	34.13	0	0.00	34.30	2.1	869	0.24%
2022/04/21	0.3	34.45	0	34.35	34.40	0.3	889	0.03%
2022/04/20	0	0.00	0	34.50	34.50	0	886	-0.01%
2022/04/19	1.3	34.38	0	0.00	34.65	1.3	894	0.14%
2022/04/18	0	0.00	0	34.40	34.40	0	905	-0.01%
2022/04/15	0.1	34.60	1	34.40	34.60	-0.9	909	-0.10%
2022/04/12	0	0.00	0.1	34.15	34.00	-0.1	928	-0.01%
2022/04/11	5.1	34.30	0	0.00	34.35	5.1	933	0.55%
2022/04/07	2	33.78	0	0.00	33.75	2	924	0.22%
2022/04/01	0	0.00	0.1	34.55	34.30	-0.1	893	-0.01%
2022/03/31	0.1	34.70	0	0.00	34.70	0.1	875	0.01%
2022/03/30	1	35.00	0	0.00	34.75	1	873	0.11%
2022/03/29	0	0.00	0.1	35.00	34.95	-0.1	853	-0.01%
2022/03/28	0	34.55	7	34.50	35.40	-7	827	-0.85%
2022/03/25	0.1	35.30	6	35.19	35.30	-5.9	802	-0.74%
2022/03/22	0	0.00	0.1	35.70	35.80	-0.1	771	-0.01%
2022/03/21	8.1	35.50	0	0.00	35.95	8.1	752	1.07%
2022/03/18	2	35.53	0	0.00	35.95	2	730	0.27%
2022/03/17	0	0.00	7	35.70	36.05	-7	726	-0.96%
2022/03/16	11	36.06	7.1	36.65	36.25	3.9	708	0.55%
2022/03/15	1.1	38.75	0	0.00	39.10	1.1	620	0.18%
2022/03/11	4	38.96	0	0.00	39.25	4	616	0.65%
2022/03/10	0	0.00	0.1	39.30	39.25	-0.1	625	-0.01%
2022/03/09	0.1	39.00	0	0.00	39.00	0.1	623	0.02%
2022/03/08	5	38.65	2.1	38.81	39.00	2.9	626	0.46%
2022/03/07	0.1	39.30	0	0.00	39.15	0.1	617	0.02%
2022/03/04	0	39.35	0.1	39.35	39.40	0	602	0.00%
2022/03/03	2	39.50	0	0.00	39.45	2	612	0.33%
2022/03/02	0.1	39.50	0	0.00	39.50	0.1	620	0.02%
2022/02/24	1	39.45	0	0.00	39.35	1	650	0.15%
2022/02/23	0.1	39.70	2	39.28	39.65	-1.9	649	-0.29%
2022/02/22	1	39.30	0	0.00	39.40	1	652	0.15%
2022/02/21	2.1	39.39	0	0.00	39.50	2.1	655	0.32%
2022/02/09	0	0.00	0.1	39.55	39.50	-0.1	775	-0.02%
2022/02/08	1	39.50	0.5	39.45	39.55	0.5	773	0.06%
2022/02/07	0	0.00	2	39.35	39.55	-2	771	-0.26%
2022/01/26	1	38.95	0	0.00	39.00	1	769	0.13%
2022/01/25	0.1	38.90	0	0.00	39.00	0.1	773	0.01%
2022/01/24	2	38.80	0	0.00	39.00	2	774	0.26%
2022/01/21	1	38.95	0	0.00	38.95	1	770	0.13%
2022/01/20	0.1	39.25	0	0.00	39.30	0.1	763	0.01%
2022/01/18	5	39.10	0	0.00	39.00	5	759	0.66%
2022/01/17	1.1	39.26	0	0.00	39.40	1.1	751	0.14%
2022/01/14	1.3	39.80	0	0.00	39.85	1.3	722	0.18%
2022/01/13	2	39.90	0	0.00	40.00	2	707	0.28%
2022/01/12	0.1	40.00	0	0.00	40.05	0.1	705	0.01%
2022/01/10	1	39.95	0	0.00	40.15	1	685	0.15%
2022/01/07	1.1	40.01	0	0.00	40.15	1.1	684	0.16%
2021/12/30	0	0.00	0.2	40.65	40.65	-0.2	653	-0.03%
2021/12/29	1	40.35	0	0.00	40.75	1	655	0.15%
2021/12/27	0.2	40.55	0	0.00	40.30	0.2	665	0.03%
2021/12/21	0	40.45	0	0.00	40.20	0	665	0.00%
2021/12/20	1	40.80	0	0.00	40.90	1	657	0.15%
2021/12/16	0	0.00	0	41.60	41.60	0	638	-0.01%
2021/12/15	0	41.45	5	41.51	41.65	-5	641	-0.78%
2021/12/14	0	42.10	0	0.00	41.75	0	636	0.01%
2021/12/13	0	0.00	2	42.03	42.20	-2	649	-0.31%
2021/12/07	0	0.00	5	41.45	41.50	-5	658	-0.76%
2021/12/06	0	0.00	10	41.19	41.45	-10	656	-1.52%
2021/12/03	2	40.85	0	0.00	40.75	2	650	0.31%
2021/12/02	0	0.00	1	40.70	40.75	-1	655	-0.15%
2021/12/01	0	0.00	0	40.95	40.70	0	662	-0.01%
2021/11/30	1	40.25	0	0.00	40.45	1	665	0.15%
2021/11/29	6	40.08	1	40.45	40.45	5	678	0.74%
2021/11/25	1	39.75	0	0.00	41.20	1	678	0.15%
2021/11/24	1	39.80	0	0.00	39.75	1	675	0.15%
2021/11/23	1	39.95	0	0.00	39.90	1	707	0.14%
2021/11/19	1	40.10	0	0.00	40.30	1	821	0.12%
2021/11/17	1	40.00	0	0.00	40.40	1	887	0.11%
2021/11/15	0	0.00	3	40.00	40.10	-3	898	-0.33%
2021/11/12	5	40.63	8	40.59	40.65	-3	892	-0.34%
2021/11/11	1	39.35	2	39.70	39.35	-1	871	-0.11%
2021/11/09	0.4	38.90	0	0.00	38.90	0.4	874	0.04%
2021/11/08	0	0.00	1	39.00	38.95	-1	888	-0.11%
2021/10/28	0.1	38.80	0	0.00	38.80	0.1	1,030	0.00%
2021/10/27	0.1	38.86	0	0.00	38.80	0.1	1,105	0.00%
2021/10/26	0.5	38.90	0	0.00	38.90	0.5	1,256	0.04%
2021/10/25	0	0.00	1	38.90	38.95	-1	1,266	-0.08%
2021/10/22	2.1	38.95	0	0.00	39.00	2.1	1,273	0.16%
2021/10/15	0.1	38.85	0	0.00	38.85	0.1	1,289	0.01%
2021/10/14	10	38.75	0	0.00	38.55	10	1,288	0.78%
2021/10/13	0	0.00	1	38.75	38.30	-1	1,293	-0.08%
2021/10/05	1	37.85	0	0.00	38.10	1	1,314	0.08%
2021/10/04	1.1	37.94	0	0.00	37.95	1.1	1,314	0.08%
2021/09/29	1.1	38.26	0	0.00	38.40	1.1	1,326	0.08%
2021/09/28	1.1	38.35	0	0.00	38.35	1.1	1,327	0.08%
2021/09/24	0.1	38.50	0	0.00	38.20	0.1	1,332	0.00%
2021/09/23	0.1	38.10	0	0.00	37.95	0.1	1,333	0.01%
2021/09/22	3	37.77	18	37.74	37.85	-15	1,333	-1.12%
2021/09/17	0.1	38.35	0	0.00	38.25	0.1	1,324	0.01%
2021/09/16	8	38.34	0	0.00	38.30	8	1,320	0.61%
2021/09/14	1.1	38.91	0	0.00	39.00	1.1	1,295	0.08%
2021/09/09	1	38.90	0	0.00	39.00	1	1,272	0.08%
2021/09/08	1.4	38.56	0	0.00	38.55	1.4	1,268	0.11%
2021/09/03	0.1	39.25	0	0.00	39.15	0.1	1,247	0.01%
2021/09/01	1	38.75	2	39.08	39.70	-1	1,227	-0.08%
2021/08/31	0.5	38.70	0	0.00	38.75	0.5	1,214	0.04%
2021/08/27	0.1	38.23	3	38.13	38.00	-2.9	1,202	-0.24%
2021/08/26	7	38.57	2	38.43	38.55	5	1,163	0.43%
2021/08/25	0.1	42.10	0	0.00	42.20	0.1	1,127	0.01%
2021/08/24	0.4	42.20	1	42.05	42.10	-0.6	1,050	-0.06%
2021/08/23	4.1	42.33	0	0.00	42.25	4.1	1,012	0.40%
2021/08/20	1	42.05	1	42.30	42.10	0	982	0.00%
2021/08/17	5.4	42.50	5	42.10	41.95	0.4	947	0.04%
2021/08/11	0.1	42.85	2	43.20	42.65	-1.9	895	-0.21%
2021/08/10	0	0.00	2	42.98	43.05	-2	894	-0.22%
2021/08/09	2	44.00	0	0.00	43.75	2	905	0.22%
2021/08/06	1	44.65	1	44.35	44.70	0	912	0.00%
2021/08/05	1	44.45	1	44.50	44.40	0	938	0.00%
2021/08/04	5	44.55	5	44.65	44.45	0	994	0.00%
2021/08/03	13	43.96	3	43.63	44.40	10	1,012	0.99%
2021/08/02	12	43.50	3.3	43.44	43.20	8.7	992	0.88%
2021/07/30	6	42.95	14	42.25	42.95	-8	932	-0.86%
2021/07/20	0	0.00	1	40.15	40.60	-1	903	-0.11%
2021/07/13	1	39.85	0	0.00	39.60	1	998	0.10%
2021/07/08	4	40.00	0	0.00	40.05	4	1,028	0.39%
2021/07/07	0	0.00	2	39.70	39.55	-2	1,030	-0.19%
2021/07/01	0	0.00	2	38.98	39.00	-2	1,098	-0.18%
2021/06/30	1	38.90	0	0.00	38.95	1	1,108	0.09%
2021/06/23	1	39.00	0	0.00	39.05	1	1,278	0.08%
2021/06/18	3	39.20	0	0.00	39.15	3	1,527	0.20%
2021/06/15	0	0.00	1	39.40	39.40	-1	1,616	-0.06%
2021/05/31	0	39.20	0	0.00	38.90	0	1,783	0.00%
2021/05/28	0	0.00	5	39.20	39.25	-5	1,793	-0.28%
2021/05/26	1	39.20	1	39.40	39.35	0	1,810	0.00%
2021/05/25	0	0.00	7	39.35	39.35	-7	1,818	-0.38%
2021/05/24	0	0.00	2	39.20	39.30	-2	1,823	-0.11%
2021/05/19	0	0.00	1	38.10	38.05	-1	1,830	-0.05%
2021/05/14	8	37.32	0	0.00	37.30	8	1,806	0.44%
2021/05/13	2	37.48	0	0.00	37.55	2	1,779	0.11%
2021/05/12	1	38.00	1	38.30	38.35	0	1,745	0.00%
2021/05/11	1	39.95	5	40.05	39.75	-4	1,681	-0.24%
2021/05/07	0	0.00	4	40.05	39.95	-4	1,655	-0.24%
2021/05/04	0	0.00	1	39.30	39.25	-1	1,636	-0.06%
2021/05/03	1	40.00	0	0.00	40.15	1	1,606	0.06%
2021/04/29	3.2	40.74	3	40.70	40.75	0.2	1,608	0.01%
2021/04/28	0	0.00	11	40.33	40.35	-11	1,605	-0.69%
2021/04/27	0	0.00	17	40.35	40.30	-17	1,621	-1.05%
2021/04/26	0	0.00	2	40.25	39.95	-2	1,605	-0.12%
2021/04/23	0	0.00	1	39.80	39.90	-1	1,599	-0.06%
2021/04/22	3	39.90	2	40.15	39.75	1	1,617	0.06%
2021/04/21	0	0.00	11	39.77	39.80	-11	1,594	-0.69%
2021/04/20	1	39.50	0	0.00	39.60	1	1,598	0.06%
2021/04/19	0.8	39.60	5	39.59	39.75	-4.2	1,625	-0.26%
2021/04/14	2	38.45	0	0.00	38.55	2	1,624	0.12%
2021/04/13	1	38.55	0	0.00	38.45	1	1,633	0.06%
2021/04/12	1	38.35	0	0.00	38.35	1	1,648	0.06%
2021/04/09	2	38.65	0	0.00	38.65	2	1,628	0.12%
2021/04/06	3	38.97	1	38.95	38.85	2	1,610	0.12%
2021/04/01	0	0.00	6	38.92	38.90	-6	1,603	-0.37%
2021/03/30	9	38.82	5	38.85	38.90	4	1,582	0.25%
2021/03/29	3	38.67	31	38.80	38.85	-28	1,563	-1.79%
2021/03/26	3	39.02	0	0.00	39.10	3	1,513	0.20%
2021/03/25	8	39.06	0	0.00	39.60	8	1,493	0.54%
2021/03/24	1	42.60	1	42.75	42.75	0	1,296	0.00%
2021/03/23	1	42.55	1	43.20	42.60	0	1,294	0.00%
2021/03/19	26	42.13	0	0.00	42.50	26	1,229	2.11%
2021/03/17	4	41.21	0	0.00	41.40	4	1,195	0.33%
2021/03/16	2	41.15	1	41.30	41.40	1	1,185	0.08%
2021/03/15	1	40.40	0	0.00	40.80	1	1,223	0.08%
2021/03/12	2	40.13	0	0.00	40.30	2	1,272	0.16%
2021/03/11	1	40.15	0	0.00	40.30	1	1,289	0.08%
2021/03/10	6	40.19	0	0.00	40.20	6	1,290	0.46%
2021/03/05	22	41.17	0	0.00	40.40	22	1,275	1.72%
2021/03/04	10	40.38	0	0.00	40.80	10	1,253	0.80%
2021/02/26	0	0.00	10	39.80	39.85	-10	1,233	-0.81%
2021/02/24	10	39.80	0	0.00	39.75	10	1,246	0.80%
2021/02/23	0	0.00	2	39.75	39.85	-2	1,313	-0.15%
2021/02/22	0	0.00	2	39.50	39.50	-2	1,319	-0.15%
2021/02/05	1	38.05	0	0.00	38.20	1	1,332	0.08%
2021/01/26	0	0.00	1	38.00	38.10	-1	1,357	-0.07%
2021/01/25	1	37.05	0	0.00	38.10	1	1,360	0.07%
2021/01/22	1	37.20	0	0.00	37.45	1	1,370	0.07%
2021/01/20	1	37.60	0	0.00	37.70	1	1,336	0.07%
2021/01/15	2	38.30	0	0.00	38.35	2	1,308	0.15%
2021/01/14	2	38.80	1	39.00	39.00	1	1,324	0.08%
2021/01/13	1	39.05	0	0.00	39.35	1	1,319	0.08%
2021/01/12	1	38.95	0	0.00	39.65	1	1,296	0.08%
2021/01/07	0	0.00	2	40.25	40.20	-2	1,240	-0.16%
2021/01/06	0	0.00	1.2	40.05	40.10	-1.2	1,254	-0.09%
2021/01/05	0	0.00	5	39.89	39.95	-5	1,233	-0.41%
2020/12/28	3	39.00	0	0.00	39.20	3	1,247	0.24%
2020/12/24	0	0.00	1.7	39.16	39.20	-1.7	1,264	-0.13%
2020/12/23	1	39.00	1	39.20	39.00	0	1,266	0.00%
2020/12/21	2	39.08	0	0.00	39.20	2	1,316	0.15%
2020/12/17	1	37.95	1	38.10	38.45	0	1,311	0.00%
2020/12/15	1	38.00	0	0.00	38.20	1	1,340	0.07%
2020/12/11	2	37.95	1	38.35	38.25	1	1,437	0.07%
2020/12/10	4	37.74	0	0.00	38.35	4	1,468	0.27%
2020/12/09	1	37.00	0	0.00	37.90	1	1,458	0.07%
2020/12/08	2	39.00	10	38.55	38.25	-8	1,396	-0.57%
2020/12/07	0	0.00	1	40.10	39.80	-1	1,345	-0.07%
2020/12/03	0	0.00	2	39.70	39.70	-2	1,333	-0.15%
2020/12/02	0	0.00	7	39.45	39.80	-7	1,348	-0.52%
2020/11/30	1	39.70	0	0.00	39.60	1	1,370	0.07%
2020/11/26	0	0.00	1	39.00	39.10	-1	1,371	-0.07%
2020/11/24	1	39.10	5	39.10	39.10	-4	1,382	-0.29%
2020/11/20	5	39.00	0	0.00	38.95	5	1,381	0.36%
2020/11/19	5	40.20	0	0.00	40.45	5	1,358	0.37%
2020/11/17	6	39.50	0	0.00	39.70	6	1,429	0.42%
2020/11/13	1	39.25	0	0.00	39.35	1	1,464	0.07%
2020/11/11	8	39.53	1	39.80	39.55	7	1,475	0.47%
2020/11/10	0	0.00	6	39.40	39.05	-6	1,458	-0.41%
2020/11/09	2	39.00	4	39.00	39.00	-2	1,443	-0.14%
2020/11/04	16	38.23	0	0.00	38.65	16	1,447	1.11%
2020/10/30	0	0.00	1	38.55	38.60	-1	1,449	-0.07%
2020/10/29	0	0.00	1	38.80	39.15	-1	1,435	-0.07%
2020/10/23	1	39.60	1	39.50	39.70	0	1,506	0.00%
2020/10/19	0	0.00	14	39.02	39.20	-14	1,504	-0.93%
2020/10/15	0	0.00	1	38.50	38.70	-1	1,499	-0.07%
2020/10/14	1	38.80	1	38.95	38.90	0	1,493	0.00%
2020/10/13	0	0.00	2	38.80	38.80	-2	1,501	-0.13%
2020/10/12	0	0.00	2	38.45	38.55	-2	1,528	-0.13%
2020/10/08	0	0.00	1	38.45	38.50	-1	1,566	-0.06%
2020/10/06	3	39.08	0	0.00	39.00	3	1,616	0.19%
2020/10/05	0	0.00	8	38.96	39.20	-8	1,665	-0.48%
2020/09/30	1.1	37.59	0.8	38.00	38.00	0.3	1,736	0.02%
2020/09/29	1	37.25	0	0.00	37.45	1	1,901	0.05%
2020/09/25	0	0.00	2	36.90	36.95	-2	2,064	-0.10%
2020/09/24	4	37.01	0	0.00	37.05	4	2,129	0.19%
2020/09/23	2	37.65	0	0.00	37.90	2	2,133	0.09%
2020/09/18	0	0.00	2	37.98	38.05	-2	2,207	-0.09%
2020/09/17	0	0.00	3	38.58	38.55	-3	2,184	-0.14%
2020/09/16	2	38.98	1	38.70	38.70	1	2,193	0.05%
2020/09/15	0	0.00	4	37.78	38.35	-4	2,168	-0.18%
2020/09/14	0	0.00	1	36.90	37.20	-1	2,140	-0.05%
2020/09/09	1	36.70	0	0.00	36.85	1	2,155	0.05%
2020/09/08	4	36.86	0	0.00	37.05	4	2,153	0.19%
2020/09/07	2	37.23	6	37.18	37.25	-4	2,170	-0.18%
2020/09/04	0	0.00	7	36.64	36.85	-7	2,213	-0.32%
2020/09/03	2	36.90	30	36.88	36.95	-28	2,204	-1.27%
2020/09/02	1	37.25	0	0.00	37.15	1	2,198	0.05%
2020/09/01	0	0.00	3	37.25	37.50	-3	2,213	-0.14%
2020/08/31	0	0.00	5	37.69	37.80	-5	2,206	-0.23%
2020/08/28	1.1	37.50	3	37.75	37.60	-1.9	2,204	-0.09%
2020/08/27	1	37.30	2	37.35	37.65	-1	2,232	-0.04%
2020/08/26	0	0.00	2	36.98	37.30	-2	2,239	-0.09%
2020/08/25	3	37.40	0	0.00	37.25	3	2,270	0.13%
2020/08/24	1	37.90	9	37.32	37.85	-8	2,238	-0.36%
2020/08/21	35	35.81	0.2	35.85	35.90	34.8	2,183	1.59%
2020/08/20	0	0.00	3	34.90	35.20	-3	2,186	-0.14%
2020/08/19	0	0.00	1	35.85	35.90	-1	2,184	-0.05%
2020/08/18	2.2	35.06	1	35.05	35.30	1.2	2,221	0.05%
2020/08/17	0	0.00	6	35.15	35.35	-6	2,223	-0.27%
2020/08/12	1	35.70	2	35.40	35.70	-1	2,234	-0.04%
2020/08/11	9	35.88	4	35.70	35.75	5	2,260	0.22%
2020/08/10	1	35.40	1	35.40	35.40	0	2,271	0.00%
2020/08/06	0	0.00	10	35.45	35.45	-10	2,308	-0.43%
2020/08/04	2	35.50	15	35.35	35.55	-13	2,347	-0.55%
2020/08/03	1	35.70	0	0.00	35.50	1	2,355	0.04%
2020/07/31	0	0.00	5	36.40	36.35	-5	2,352	-0.21%
2020/07/30	0	0.00	5	35.67	36.00	-5	2,345	-0.21%
2020/07/29	0	0.00	2	34.68	35.00	-2	2,332	-0.09%
2020/07/28	3	33.43	3	33.15	33.65	0	2,331	0.00%
2020/07/22	3	34.80	2	34.75	34.70	1	2,383	0.04%
2020/07/20	2	34.50	2	34.60	34.90	0	2,376	0.00%
2020/07/17	1	34.75	0	0.00	35.00	1	2,395	0.04%
2020/07/16	1	34.50	1	34.25	35.20	0	2,413	0.00%
2020/07/15	2	33.98	5	34.16	34.60	-3	2,394	-0.13%
2020/07/14	1	33.05	0	0.00	33.30	1	2,376	0.04%
2020/07/13	9	33.13	2	33.03	33.35	7	2,361	0.30%
2020/07/10	4	33.31	3	33.55	33.75	1	2,330	0.04%
2020/07/09	18	34.32	4	35.30	34.15	14	2,279	0.61%
2020/07/08	20	36.19	2	36.75	35.85	18	2,192	0.82%
2020/07/07	2	38.90	9	39.10	39.40	-7	2,044	-0.34%
2020/07/06	10	39.08	7	38.96	39.50	3	1,963	0.15%
2020/07/03	7	38.16	10	38.12	38.70	-3	1,897	-0.16%
2020/07/02	0	0.00	12	36.68	36.85	-12	1,813	-0.66%
2020/07/01	0	0.00	15	36.24	36.35	-15	1,795	-0.84%
2020/06/30	2	36.03	0	0.00	36.20	2	1,773	0.11%
2020/06/29	7	36.12	0	0.00	36.00	7	1,770	0.40%
2020/06/24	5	35.74	1	35.95	35.90	4	1,784	0.22%
2020/06/23	10	36.16	0	0.00	35.80	10	1,936	0.52%
2020/06/22	29	35.70	3	35.78	36.15	26	1,911	1.36%
2020/06/19	0	0.00	3	34.80	34.90	-3	1,884	-0.16%
2020/06/17	6	34.18	1	34.35	34.40	5	1,889	0.26%
2020/06/16	0	0.00	4	33.80	34.20	-4	1,925	-0.21%
2020/06/15	1	33.60	0	0.00	33.85	1	1,981	0.05%
2020/06/12	1	33.10	3	33.52	34.05	-2	2,007	-0.10%
2020/06/11	2	34.05	0	0.00	34.20	2	2,034	0.10%
2020/06/10	1	34.70	0	0.00	34.80	1	2,014	0.05%
2020/06/09	0	0.00	3	34.90	34.90	-3	2,087	-0.14%
2020/06/05	1	34.95	4	34.94	35.00	-3	2,122	-0.14%
2020/06/04	3	34.92	3	34.90	34.90	0	2,158	0.00%
2020/06/03	3	34.83	2	35.00	34.90	1	2,179	0.05%
2020/06/01	1	34.85	0	0.00	34.60	1	2,151	0.05%
2020/05/29	0	0.00	2	34.03	34.05	-2	2,142	-0.09%
2020/05/28	1	33.30	0	0.00	33.85	1	2,139	0.05%
2020/05/26	1	33.50	0	0.00	33.70	1	2,157	0.05%
2020/05/25	0	0.00	2	32.50	33.35	-2	2,133	-0.09%
2020/05/20	0	0.00	1	32.00	32.10	-1	2,094	-0.05%
2020/05/19	0	0.00	4	31.90	32.10	-4	2,086	-0.19%
2020/05/13	0	0.00	7	31.85	31.80	-7	2,007	-0.35%
2020/05/12	1	31.65	1	31.70	31.85	0	2,023	0.00%
2020/05/11	1	31.95	3	32.10	32.15	-2	2,011	-0.10%
2020/05/08	11	31.95	0	0.00	31.60	11	1,990	0.55%
2020/05/07	0	0.00	1	31.55	31.75	-1	1,982	-0.05%
2020/05/06	1	31.65	1	31.75	31.80	0	1,983	0.00%
2020/05/05	0	0.00	5	31.95	32.00	-5	1,973	-0.25%
2020/05/04	6	31.75	0	0.00	32.00	6	1,975	0.30%
2020/04/30	5	32.30	3	32.50	32.40	2	1,959	0.10%
2020/04/29	2	31.55	4	31.83	32.00	-2	1,952	-0.10%
2020/04/28	1	31.05	0	0.00	31.30	1	1,947	0.05%
2020/04/27	1	30.95	0	0.00	30.95	1	1,991	0.05%
2020/04/22	0	0.00	2	30.45	30.65	-2	1,967	-0.10%
2020/04/21	4	30.00	1	30.05	30.05	3	1,942	0.15%
2020/04/20	1	30.70	0	0.00	30.75	1	1,901	0.05%
2020/04/17	5	31.10	0	0.00	30.80	5	1,900	0.26%
2020/04/13	1	30.95	0	0.00	30.65	1	1,877	0.05%
2020/04/09	0	0.00	5	29.60	29.50	-5	1,869	-0.27%
2020/04/07	0	0.00	11	29.15	29.15	-11	1,947	-0.56%
2020/04/06	1	28.90	0	0.00	28.95	1	2,008	0.05%
2020/04/01	0	0.00	4	28.90	28.90	-4	2,005	-0.20%
2020/03/31	1	28.70	9	28.95	29.00	-8	2,002	-0.40%
2020/03/30	0	0.00	17	28.79	28.85	-17	1,993	-0.85%
2020/03/27	6	29.32	7	28.60	28.30	-1	1,989	-0.05%
2020/03/26	0	0.00	3	27.20	27.20	-3	1,862	-0.16%
2020/03/25	4	24.65	8	24.65	24.75	-4	1,861	-0.21%
2020/03/24	0	0.00	1	23.35	23.60	-1	1,842	-0.05%
2020/03/23	0	0.00	2	21.10	22.30	-2	1,846	-0.11%
2020/03/20	2	21.93	21	22.36	22.35	-19	1,855	-1.02%
2020/03/19	24	20.58	0	0.00	20.45	24	1,817	1.32%
2020/03/18	0	0.00	1	22.90	22.70	-1	1,755	-0.06%
2020/03/16	26	24.53	0	0.00	24.70	26	1,713	1.52%
2020/03/13	4	24.39	2	24.63	26.55	2	1,715	0.12%
2020/03/12	1	26.30	2	26.45	27.00	-1	1,674	-0.06%
2020/03/10	5	26.96	0	0.00	27.75	5	1,618	0.31%
2020/03/09	2	28.00	27	28.18	28.00	-25	1,569	-1.59%
2020/03/06	0	0.00	2	29.30	29.25	-2	1,532	-0.13%
2020/03/05	0	0.00	5	29.10	29.40	-5	1,525	-0.33%
2020/03/03	1	29.75	0	0.00	29.50	1	1,523	0.07%
2020/03/02	2	28.78	3	28.75	29.40	-1	1,522	-0.07%
2020/02/27	2	29.95	1	30.25	29.90	1	1,510	0.07%
2020/02/20	0	0.00	16	32.50	32.50	-16	1,572	-1.02%
2020/02/19	0	0.00	1	32.35	32.45	-1	1,585	-0.06%
2020/02/17	0	0.00	7	32.41	32.50	-7	1,598	-0.44%
2020/02/12	0	0.00	10	31.75	31.75	-10	1,582	-0.63%
2020/02/07	1	30.50	0	0.00	30.65	1	1,595	0.06%
2020/02/06	3	30.80	0	0.00	30.95	3	1,594	0.19%
2020/02/04	0	0.00	11	30.80	30.75	-11	1,592	-0.69%
2020/02/03	7	30.18	0	0.00	30.35	7	1,612	0.43%
2020/01/31	1	30.15	0	0.00	30.75	1	1,621	0.06%
2020/01/30	16	30.06	0	0.00	29.85	16	1,629	0.98%
2020/01/20	2	32.25	0	0.00	32.35	2	1,584	0.13%
2020/01/16	0	0.00	3	32.10	32.05	-3	1,617	-0.19%
2020/01/15	6	31.85	0	0.00	31.80	6	1,646	0.36%
2020/01/14	10	31.95	1	32.00	32.00	9	1,678	0.54%
2020/01/13	18	32.06	0	0.00	32.00	18	1,683	1.07%
2020/01/09	0	0.00	1	31.70	31.60	-1	1,689	-0.06%
2020/01/08	6	31.62	1	31.70	31.60	5	1,688	0.30%
2020/01/07	18	31.83	0	0.00	31.75	18	1,675	1.07%
2020/01/06	0	0.00	3	31.47	31.65	-3	1,665	-0.18%
2020/01/03	1	31.80	0	0.00	31.95	1	1,633	0.06%
2020/01/02	3	32.17	0	0.00	32.10	3	1,604	0.19%
2019/12/31	9	31.31	11	31.30	31.60	-2	1,585	-0.13%
2019/12/30	15	33.64	6	33.02	33.00	9	1,492	0.60%
2019/12/27	3	33.88	0	0.00	34.10	3	1,420	0.21%
2019/12/26	1	33.50	1.9	33.58	33.65	-0.9	1,399	-0.06%
2019/12/25	1	32.90	7	33.39	33.25	-6	1,390	-0.43%
2019/12/24	8	33.57	4	33.46	33.55	4	1,361	0.29%
2019/12/23	13	32.60	11	32.02	32.60	2	1,318	0.15%
2019/12/20	5	31.45	1	31.55	31.45	4	1,291	0.31%
2019/12/18	2	31.38	2.7	31.21	31.30	-0.7	1,273	-0.05%
2019/12/17	2	31.03	16	30.84	30.95	-14	1,258	-1.11%
2019/12/16	0	0.00	11	30.40	30.45	-11	1,230	-0.89%
2019/12/13	2	30.38	7	30.38	30.40	-5	1,226	-0.41%
2019/12/12	1	30.30	0	0.00	30.45	1	1,212	0.08%
2019/12/11	0	0.00	4.3	30.18	29.95	-4.3	1,192	-0.36%
2019/12/10	13	30.89	12	30.73	30.50	1	1,169	0.09%
2019/12/09	7	29.94	2	29.95	30.60	5	1,149	0.44%
2019/12/06	2	29.30	0	0.00	29.30	2	1,125	0.18%
2019/12/05	0	0.00	2	28.85	28.85	-2	1,135	-0.18%
2019/12/03	1	28.80	0	0.00	28.85	1	1,164	0.09%
2019/12/02	0	0.00	1	28.80	28.95	-1	1,169	-0.09%
2019/11/29	0	0.00	1	28.45	28.70	-1	1,176	-0.08%
2019/11/27	1	28.85	0	0.00	28.80	1	1,137	0.09%
2019/11/26	3	28.13	2	28.23	28.45	1	1,128	0.09%
2019/11/25	1	28.20	1	28.25	28.20	0	1,117	0.00%
2019/11/22	1	28.65	2	28.55	28.60	-1	1,065	-0.09%
2019/11/21	11	28.45	0	0.00	28.45	11	1,060	1.04%
2019/11/20	14	28.29	2	27.85	28.40	12	1,036	1.16%
2019/11/19	2	27.70	0	0.00	27.85	2	1,010	0.20%
2019/11/11	1	26.25	0	0.00	26.35	1	980	0.10%
2019/11/08	1	26.65	0	0.00	26.55	1	995	0.10%
2019/11/07	1	26.00	0	0.00	26.20	1	1,026	0.10%
2019/11/06	2	26.20	0	0.00	26.20	2	1,031	0.19%
2019/11/05	0	0.00	5	26.37	26.40	-5	1,011	-0.49%
2019/11/04	1	26.90	14	26.76	26.55	-13	1,018	-1.28%
2019/11/01	0	0.00	14.9	26.62	26.80	-14.9	1,020	-1.46%
2019/10/31	3.2	27.36	2	26.88	26.85	1.2	1,009	0.12%
2019/10/30	1	27.00	2	27.20	27.25	-1	981	-0.10%
2019/10/29	4	26.98	0	0.00	26.75	4	953	0.42%
2019/10/28	0	0.00	2	26.25	26.40	-2	942	-0.21%
2019/10/25	4	26.10	0	0.00	25.85	4	948	0.42%
2019/10/24	0	0.00	6	25.48	25.55	-6	923	-0.65%
2019/10/23	32	25.91	1	25.60	25.60	31	924	3.35%
2019/10/22	1	25.30	20	25.10	25.50	-19	917	-2.07%
2019/10/21	3	24.88	5	24.87	24.85	-2	908	-0.22%
2019/09/23	0	0.00	5	23.80	23.90	-5	1,102	-0.45%
2019/09/19	2	23.38	0	0.00	23.65	2	1,215	0.16%
2019/09/16	0	0.00	1	23.45	23.65	-1	1,282	-0.08%
2019/09/09	3	23.72	0	0.00	23.65	3	1,300	0.23%
2019/09/03	1	24.40	0	0.00	24.20	1	1,298	0.08%
2019/08/27	0	0.00	1	24.60	24.65	-1	1,383	-0.07%
2019/08/26	1	24.40	2	24.48	24.70	-1	1,420	-0.07%
2019/08/22	2	24.50	0	0.00	24.30	2	1,453	0.14%
2019/08/21	0	0.00	0.9	24.35	24.50	-0.9	1,475	-0.06%
2019/08/20	0	0.00	3	24.55	24.10	-3	1,499	-0.20%
2019/08/19	0	0.00	1	24.75	24.75	-1	1,496	-0.07%
2019/08/15	5	24.60	0	0.00	24.60	5	1,485	0.34%
2019/08/14	0	0.00	2	24.65	24.50	-2	1,471	-0.14%
2019/08/13	3	24.87	2	24.70	24.75	1	1,457	0.07%
2019/08/12	1	24.50	107	24.33	24.65	-106	1,446	-7.33%	大賣/鉅額交易
2019/08/08	2	23.85	44	23.83	23.85	-42	1,434	-2.93%
2019/08/05	2	23.80	0	0.00	23.60	2	1,410	0.14%
2019/07/29	0	0.00	2	24.03	23.50	-2	1,353	-0.15%
2019/07/26	1	23.95	56	23.96	23.95	-55	1,327	-4.14%
2019/07/25	0	0.00	1	23.60	23.60	-1	1,319	-0.08%
2019/07/24	5	24.18	2	23.85	23.85	3	1,305	0.23%
2019/07/23	0	0.00	1	23.30	23.55	-1	1,279	-0.08%
2019/07/22	0	0.00	5	22.70	22.90	-5	1,255	-0.40%
2019/07/19	3	23.22	7	22.97	22.95	-4	1,248	-0.32%
2019/07/18	5	23.20	1	23.20	23.20	4	1,233	0.32%
2019/07/17	4	22.85	1	22.80	22.85	3	1,228	0.24%
2019/07/10	53	21.50	3	21.53	21.60	50	1,159	4.31%
2019/07/04	0	0.00	2.5	21.88	21.95	-2.5	1,096	-0.22%
2019/07/03	0	0.00	1	21.25	21.60	-1	1,082	-0.09%
2019/07/02	2	21.25	0	0.00	21.25	2	1,065	0.19%
2019/07/01	16	20.55	3	20.20	20.75	13	1,044	1.25%
2019/06/27	1	20.10	10	20.13	20.05	-9	1,019	-0.88%
2019/06/26	5	21.15	0	0.00	21.20	5	935	0.53%
2019/06/25	0	0.00	15	21.20	21.20	-15	902	-1.66%
2019/06/21	8	20.99	0	0.00	21.10	8	874	0.91%
2019/06/20	0	0.00	1	21.10	21.05	-1	890	-0.11%
2019/06/12	3	20.70	3	21.00	21.30	0	795	0.00%
2019/06/06	2	20.95	0	0.00	20.95	2	752	0.27%
2019/06/05	23	21.26	0	0.00	21.05	23	734	3.13%
2019/06/04	23	21.66	0	0.00	21.75	23	694	3.31%
2019/06/03	0.1	21.85	0	0.00	22.00	0.1	666	0.01%
2019/05/31	4	21.93	0	0.00	21.95	4	646	0.62%
2019/05/30	0	0.00	4	21.15	21.60	-4	606	-0.66%
2019/05/28	7	20.96	0	0.00	20.90	7	571	1.23%
2019/05/27	8	20.66	0	0.00	20.80	8	552	1.45%
2019/05/23	2	19.83	0	0.00	19.95	2	508	0.39%
2019/05/20	1	19.70	2	19.75	19.80	-1	514	-0.19%
2019/05/17	5	19.95	2	19.80	19.80	3	519	0.58%
2019/05/16	2	19.98	0	0.00	20.00	2	512	0.39%
2019/05/15	2	19.40	0	0.00	19.70	2	498	0.40%
2019/05/08	0	0.00	7	19.20	19.25	-7	494	-1.42%
2019/04/30	0	0.00	20	19.05	19.05	-20	530	-3.77%
2019/04/24	0	0.00	2	19.35	19.25	-2	536	-0.37%
2019/04/01	0	0.00	21	18.70	18.65	-21	540	-3.89%
2019/03/27	2	18.65	0	0.00	18.75	2	535	0.37%
2019/03/25	21	18.70	0	0.00	18.85	21	518	4.05%
2019/03/15	0.1	19.30	0	0.00	19.30	0.1	496	0.02%
2019/03/13	6	19.55	0	0.00	19.50	6	491	1.22%
2019/03/11	4	19.55	0	0.00	19.55	4	495	0.81%
2019/03/07	0	0.00	1	19.90	19.85	-1	492	-0.20%
2019/03/04	0	0.00	10	19.70	19.75	-10	486	-2.06%
2019/02/27	40	19.55	0	0.00	19.65	40	482	8.30%
2019/02/26	9	19.72	0	0.00	19.70	9	483	1.86%
2019/02/21	10	19.20	0	0.00	19.20	10	473	2.11%
2019/02/18	0	0.00	1	19.20	19.20	-1	457	-0.22%
2019/02/14	2	18.98	1	19.00	19.00	1	447	0.22%
2019/02/11	0	0.00	2	18.90	18.90	-2	443	-0.45%
2019/01/30	1	18.80	1	18.75	18.90	0	442	0.00%
2019/01/29	2	18.95	2	18.95	18.90	0	449	0.00%
2019/01/28	0	0.00	3	18.90	18.90	-3	457	-0.66%
2019/01/25	4	18.68	0	0.00	18.75	4	464	0.86%
2019/01/23	2	18.30	3	18.20	18.20	-1	476	-0.21%
2019/01/22	2	18.10	3	18.20	18.20	-1	483	-0.21%
2019/01/21	2	17.65	0	0.00	17.65	2	476	0.42%
2019/01/15	6	17.25	0	0.00	17.25	6	502	1.19%
2019/01/11	1	17.15	0	0.00	17.20	1	548	0.18%
2019/01/09	1	17.15	0	0.00	17.20	1	578	0.17%
2019/01/08	6	17.27	0	0.00	17.35	6	570	1.05%
2019/01/07	1	17.50	1	17.45	17.45	0	572	0.00%
2018/12/19	0	0.00	20	16.10	16.10	-20	545	-3.67%
2018/12/13	0	0.00	5	16.30	16.25	-5	544	-0.92%
2018/12/05	1	16.40	0	0.00	16.35	1	550	0.18%
2018/12/04	20	16.50	0	0.00	16.50	20	564	3.54%
2018/11/21	20	16.35	0	0.00	16.30	20	583	3.43%
2018/11/20	20	16.45	2	16.45	16.45	18	582	3.09%
2018/11/13	0	0.00	1	16.15	16.20	-1	580	-0.17%
2018/11/05	0	0.00	1	16.25	16.25	-1	676	-0.15%
2018/10/15	0	0.00	11	17.03	17.00	-11	667	-1.65%
2018/10/12	0	0.00	20	16.85	17.10	-20	682	-2.93%
2018/10/08	2	17.90	0	0.00	17.90	2	712	0.28%
2018/09/11	6	18.05	0	0.00	18.20	6	1,021	0.59%
2018/08/30	3	18.75	0	0.00	18.75	3	1,226	0.24%
2018/08/27	0	0.00	1	18.70	18.70	-1	1,366	-0.07%
2018/08/24	0	0.00	1	18.75	18.75	-1	1,380	-0.07%
2018/08/22	0	0.00	20	18.65	18.60	-20	1,454	-1.38%
2018/08/16	2	18.60	0	0.00	18.60	2	1,612	0.12%
2018/08/14	0	0.00	2	18.95	19.05	-2	1,654	-0.12%
2018/08/10	1	19.70	0	0.00	19.70	1	1,678	0.06%
2018/08/02	2	19.55	0	0.00	19.55	2	1,755	0.11%
2018/07/26	1	19.70	0	0.00	19.65	1	1,788	0.06%
2018/07/13	20	22.30	0	0.00	22.55	20	1,759	1.14%
2018/07/12	1	22.40	0	0.00	22.45	1	1,702	0.06%
2018/07/04	0	0.00	1	22.60	22.60	-1	1,662	-0.06%
2018/07/03	40	22.95	2	22.70	22.45	38	1,678	2.26%
2018/06/28	0	0.00	1	23.35	23.20	-1	1,669	-0.06%
2018/06/27	0	0.00	1	23.50	23.45	-1	1,672	-0.06%
2018/06/26	0	0.00	20	23.43	23.50	-20	1,671	-1.20%
2018/06/20	10	24.50	0	0.00	24.25	10	1,724	0.58%
2018/06/19	10	24.12	0.1	24.35	24.45	9.9	1,729	0.57%
2018/06/14	0	0.00	1	24.30	24.35	-1	1,778	-0.06%
2018/06/13	0	0.00	40	24.04	24.25	-40	1,779	-2.25%
2018/06/11	10	23.65	0	0.00	23.65	10	1,766	0.57%
2018/06/08	0	0.00	2	24.60	24.25	-2	1,786	-0.11%
2018/06/07	0	0.00	1	24.15	24.55	-1	1,774	-0.06%
2018/06/05	4	23.73	0	0.00	23.95	4	1,725	0.23%
2018/06/04	2	23.10	52	23.15	23.45	-50	1,693	-2.95%
2018/06/01	32	22.97	0	0.00	23.00	32	1,657	1.93%
2018/05/31	2	22.90	1	23.05	23.00	1	1,661	0.06%
2018/05/30	1	22.25	1	22.30	23.00	0	1,646	0.00%
2018/05/29	2	22.40	2	22.40	22.35	0	1,676	0.00%
2018/05/25	0	0.00	2	22.90	22.45	-2	1,670	-0.12%
2018/05/24	3	22.93	0	0.00	23.00	3	1,651	0.18%
2018/05/23	1	22.30	0	0.00	22.50	1	1,603	0.06%
2018/05/22	0	0.00	5	21.90	22.10	-5	1,607	-0.31%
2018/05/18	5	21.70	0	0.00	21.90	5	1,597	0.31%
2018/05/16	0	0.00	2	21.25	21.40	-2	1,562	-0.13%
2018/05/15	2	20.90	1	20.80	20.95	1	1,545	0.06%
2018/05/14	2	20.78	0	0.00	20.75	2	1,578	0.13%
2018/05/11	2	20.90	2	20.80	20.70	0	1,569	0.00%
2018/05/04	1	20.95	4	21.10	20.90	-3	1,555	-0.19%
2018/04/23	0	0.00	3	21.20	21.10	-3	1,488	-0.20%
2018/04/19	0	0.00	2	21.10	21.05	-2	1,498	-0.13%
2018/04/16	1	21.30	0	0.00	21.20	1	1,485	0.07%
2018/04/13	0	0.00	3	21.55	21.45	-3	1,483	-0.20%
2018/04/12	0	0.00	2	21.70	21.70	-2	1,532	-0.13%
2018/04/11	1	21.95	0	0.00	21.90	1	1,536	0.07%
2018/04/10	10	21.88	6	21.78	21.70	4	1,549	0.26%
2018/04/03	1	21.80	15	21.80	21.95	-14	1,589	-0.88%
2018/03/30	3	22.35	2	22.33	22.20	1	1,606	0.06%
2018/03/27	4	22.38	3	22.32	22.35	1	1,600	0.06%
2018/03/26	2	22.30	2	22.20	22.30	0	1,585	0.00%
2018/03/23	3	21.90	3	21.40	22.10	0	1,557	0.00%
2018/03/22	3	21.93	10	21.75	21.75	-7	1,509	-0.46%
2018/03/21	0	0.00	5	21.75	21.75	-5	1,493	-0.33%
2018/03/15	1	22.20	1	22.30	22.35	0	1,374	0.00%
2018/03/14	5	22.45	2	22.05	22.20	3	1,366	0.22%
2018/03/12	0	0.00	1	21.55	21.50	-1	1,315	-0.08%
2018/03/09	3	21.32	0	0.00	21.25	3	1,316	0.23%
2018/03/08	1	21.35	0	0.00	21.40	1	1,312	0.08%
2018/03/06	0	0.00	1	21.10	21.20	-1	1,290	-0.08%
2018/03/05	1	21.05	0	0.00	21.25	1	1,272	0.08%
2018/03/02	0	0.00	10	21.30	21.40	-10	1,252	-0.80%
2018/02/27	0	0.00	1	20.50	20.45	-1	1,180	-0.08%
2018/02/21	20	20.10	1	20.10	19.90	19	1,125	1.69%
2018/02/07	5	19.65	0	0.00	19.55	5	1,137	0.44%
2018/02/06	0	0.00	11	19.29	19.30	-11	1,163	-0.95%
2018/01/24	10	19.90	0	0.00	19.95	10	1,117	0.90%
2018/01/23	0	0.00	20	19.78	19.70	-20	1,123	-1.78%
2018/01/22	0	0.00	12	19.96	19.85	-12	1,125	-1.07%
2018/01/17	0	0.00	5	19.95	20.20	-5	1,177	-0.42%
2018/01/12	10	19.80	0	0.00	19.95	10	1,173	0.85%
2018/01/11	10	19.65	0	0.00	19.60	10	1,162	0.86%
2018/01/09	10	19.55	26	19.50	19.50	-16	1,156	-1.38%
2018/01/08	2	20.00	0	0.00	19.80	2	1,151	0.17%
2018/01/05	19	19.51	15	19.45	19.50	4	1,092	0.37%
2018/01/04	0.1	19.45	0	0.00	19.45	0.1	1,083	0.01%
2018/01/03	5	19.90	0	0.00	19.70	5	1,068	0.47%
2018/01/02	2	19.50	2	19.65	19.60	0	1,046	0.00%