富華新 (3056)-臺銀-臺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
29.85
漲跌
▼0.95
漲幅
-3.08%
成交量
3,885張
產業
上市營建類股
347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－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/04/16	22	29.93	21.2	30.00	29.85	0.8	1,497	0.05%
2024/04/15	26	30.92	13	30.81	30.80	13	1,524	0.85%
2024/04/12	9.1	30.05	11.2	30.13	30.10	-2.1	1,438	-0.15%
2024/04/11	7	29.86	1.9	29.94	29.95	5.1	1,412	0.36%
2024/04/10	6.8	29.79	5.7	29.74	30.30	1	1,381	0.08%
2024/04/09	12	28.99	7	28.90	28.90	5	1,304	0.38%
2024/04/08	3	28.50	0.2	28.50	28.90	2.8	1,296	0.21%
2024/04/03	0	0.00	5	28.45	28.45	-5	1,280	-0.39%
2024/04/02	9	28.70	3	28.70	28.65	6	1,273	0.47%
2024/04/01	1	29.00	4.4	28.82	28.80	-3.4	1,266	-0.27%
2024/03/29	0	0.00	6	28.18	28.20	-6	1,236	-0.49%
2024/03/28	2.1	28.39	2	28.10	28.20	0.1	1,238	0.01%
2024/03/27	6	28.53	11	28.21	28.40	-5	1,242	-0.40%
2024/03/26	3.7	27.98	2	28.35	27.95	1.7	1,214	0.14%
2024/03/25	15.3	28.03	2.4	28.02	28.20	12.9	1,214	1.06%
2024/03/22	1	28.00	0	0.00	27.95	1	1,215	0.08%
2024/03/21	1	28.05	25	28.09	28.25	-24	1,223	-1.96%
2024/03/20	3.1	27.59	2	27.70	27.65	1.1	1,229	0.09%
2024/03/19	6.5	27.87	0	0.00	27.80	6.5	1,228	0.53%
2024/03/18	7	28.06	4	28.15	28.10	3	1,227	0.24%
2024/03/15	5	27.82	0	0.00	27.80	5	1,226	0.41%
2024/03/14	0	28.35	7	28.46	28.65	-7	1,182	-0.59%
2024/03/13	3.2	28.01	9	28.10	28.10	-5.8	1,163	-0.50%
2024/03/12	4	27.80	6.9	27.85	27.90	-2.9	1,162	-0.25%
2024/03/11	3.6	27.25	3	27.37	27.30	0.6	1,159	0.05%
2024/03/08	6.4	27.14	10	27.25	27.00	-3.6	1,155	-0.31%
2024/03/07	1	27.55	1.4	27.51	27.55	-0.4	1,131	-0.03%
2024/03/06	13	27.95	4	27.90	27.90	9	1,110	0.81%
2024/03/05	9	27.80	1.4	27.78	27.85	7.6	1,106	0.69%
2024/03/04	6	27.90	27	27.85	27.80	-21	1,118	-1.88%
2024/03/01	10.1	28.08	3	28.18	28.00	7.1	1,124	0.63%
2024/02/29	1	28.45	0	0.00	28.40	1	1,140	0.09%
2024/02/27	5.3	28.66	3	28.75	28.65	2.3	1,165	0.20%
2024/02/26	2	28.90	0	0.00	28.90	2	1,193	0.17%
2024/02/23	13.1	29.12	0	0.00	28.95	13.1	1,207	1.08%
2024/02/22	2	29.35	6	29.32	29.25	-4	1,216	-0.33%
2024/02/21	3.3	29.45	1	29.75	29.40	2.3	1,228	0.18%
2024/02/20	4.4	29.44	0	0.00	29.60	4.4	1,224	0.36%
2024/02/19	3	28.60	4	29.01	29.20	-1	1,208	-0.08%
2024/02/15	2	28.13	0	0.00	28.05	2	1,205	0.17%
2024/02/05	5.1	28.35	0	0.00	28.30	5.1	1,199	0.43%
2024/02/02	1	28.40	0	0.00	28.30	1	1,205	0.08%
2024/02/01	20	28.15	2	28.15	28.30	18	1,206	1.49%
2024/01/31	0.4	28.20	0	0.00	28.20	0.4	1,217	0.03%
2024/01/30	2	28.40	2	28.40	28.30	0	1,224	0.00%
2024/01/29	0	0.00	0.2	28.45	28.45	-0.2	1,236	-0.01%
2024/01/26	1.4	28.53	1	28.50	28.40	0.4	1,242	0.03%
2024/01/22	1.1	28.09	1	27.95	27.90	0.1	1,265	0.01%
2024/01/18	2	27.80	0	0.00	27.70	2	1,276	0.16%
2024/01/17	2	27.65	0	0.00	27.60	2	1,285	0.16%
2024/01/16	1	28.00	0	0.00	27.90	1	1,287	0.08%
2024/01/15	0.1	28.50	2	28.50	28.55	-1.9	1,293	-0.15%
2024/01/12	2	28.35	1	28.35	28.35	1	1,323	0.08%
2024/01/11	1	28.20	1	28.15	28.25	0	1,363	0.00%
2024/01/10	4.4	27.39	4.8	27.35	27.60	-0.4	1,493	-0.03%
2024/01/09	9.3	28.40	5	28.70	27.80	4.3	1,480	0.29%
2024/01/08	2	29.45	3	29.70	29.45	-1	1,411	-0.07%
2024/01/03	0	0.00	0.3	29.60	29.60	-0.3	1,442	-0.02%
2023/12/27	1	29.35	0.1	29.50	29.50	0.9	1,477	0.06%
2023/12/25	2.1	29.30	0	0.00	29.30	2.1	1,499	0.14%
2023/12/22	0	0.00	50.7	29.44	29.65	-50.7	1,505	-3.37%
2023/12/21	0	0.00	1	29.40	29.45	-1	1,524	-0.07%
2023/12/20	0	0.00	9	29.61	29.35	-9	1,536	-0.59%
2023/12/19	3	29.40	6	29.39	29.45	-3.1	1,561	-0.20%
2023/12/18	4	29.25	0	0.00	29.35	4	1,575	0.25%
2023/12/15	2	28.85	1	29.30	29.20	1	1,573	0.06%
2023/12/14	0	0.00	5	29.20	29.05	-5	1,552	-0.32%
2023/12/13	1.4	28.75	6	28.90	29.00	-4.6	1,550	-0.30%
2023/12/12	3.2	28.65	5	28.55	28.55	-1.8	1,554	-0.12%
2023/12/11	6	29.12	0.7	29.05	28.95	5.3	1,543	0.34%
2023/12/08	1	29.15	2	29.10	29.10	-1	1,547	-0.06%
2023/12/07	1.1	29.49	3	29.52	29.35	-1.9	1,539	-0.12%
2023/12/06	0.5	29.50	13	29.33	29.50	-12.5	1,546	-0.81%
2023/12/05	4	29.15	2	29.25	29.25	2	1,550	0.13%
2023/12/04	1	29.25	1	29.30	29.25	0	1,568	0.00%
2023/11/29	0	0.00	1.4	29.01	29.30	-1.4	1,666	-0.08%
2023/11/27	1	29.95	2.2	29.97	29.80	-1.2	1,723	-0.07%
2023/11/24	0.6	29.46	9	29.40	29.25	-8.4	1,712	-0.49%
2023/11/22	5	28.66	0.1	28.60	28.70	4.9	1,699	0.29%
2023/11/21	25	28.30	0	0.00	28.25	25	1,724	1.45%
2023/11/20	4.1	27.75	2.3	27.75	27.70	1.8	1,751	0.10%
2023/11/17	1.1	27.11	18.8	27.01	27.15	-17.7	1,785	-0.99%
2023/11/16	0	27.30	14.9	27.29	27.35	-14.9	1,855	-0.80%
2023/11/15	0.2	26.56	2	26.95	26.85	-1.8	1,948	-0.09%
2023/11/14	2.5	26.40	1.4	26.49	26.35	1.1	2,250	0.05%
2023/11/13	0	26.20	1	26.35	26.10	-1	2,566	-0.04%
2023/11/10	2	26.40	0	0.00	26.25	2	2,685	0.08%
2023/11/09	0	26.15	5	26.37	26.45	-5	2,770	-0.18%
2023/11/08	1	26.35	0	0.00	26.25	1	2,913	0.04%
2023/11/07	0	26.65	1	26.60	26.60	-1	2,945	-0.03%
2023/11/06	10	26.65	1	26.85	26.60	9	2,995	0.30%
2023/11/03	1	26.70	1	26.80	26.80	0	3,033	0.00%
2023/11/02	5.5	26.82	2	26.50	26.55	3.5	3,104	0.11%
2023/11/01	0	0.00	1	26.15	26.25	-1	3,155	-0.03%
2023/10/31	1.3	25.83	0	0.00	25.75	1.3	3,253	0.04%
2023/10/30	0	0.00	1.4	26.11	26.15	-1.4	3,448	-0.04%
2023/10/27	1	26.20	0	0.00	26.20	1	3,539	0.03%
2023/10/26	3	26.40	7.4	26.25	26.25	-4.4	3,737	-0.12%
2023/10/25	1.1	26.65	0	0.00	26.65	1.1	4,101	0.03%
2023/10/24	2.7	26.29	0.4	26.40	26.20	2.2	4,459	0.05%
2023/10/23	0.2	26.30	3	26.30	26.50	-2.8	4,533	-0.06%
2023/10/20	3.5	26.80	0	0.00	26.70	3.5	4,581	0.08%
2023/10/19	4.1	27.76	0	0.00	27.55	4.1	4,580	0.09%
2023/10/18	1	27.90	5	28.54	27.90	-4	4,552	-0.09%
2023/10/13	0	28.55	0	0.00	28.35	0	4,458	0.00%
2023/10/12	2	28.28	0	0.00	28.55	2	4,461	0.04%
2023/10/11	0.1	28.70	7	28.65	28.65	-6.9	4,461	-0.16%
2023/10/05	1.1	28.06	0	0.00	28.00	1.1	4,433	0.02%
2023/10/04	0	0.00	10	28.10	28.10	-10	4,426	-0.23%
2023/10/03	0.6	28.10	0	0.00	28.00	0.6	4,430	0.01%
2023/10/02	3.1	28.09	0	0.00	28.05	3.1	4,433	0.07%
2023/09/28	2.7	28.49	2	28.35	28.35	0.7	4,439	0.02%
2023/09/27	2	28.58	7	28.55	28.60	-5.1	4,461	-0.11%
2023/09/26	7	28.24	0	0.00	28.10	7	4,502	0.16%
2023/09/25	8.2	28.91	1.2	28.86	28.80	7	4,501	0.15%
2023/09/22	0.5	28.95	7.1	28.29	28.80	-6.6	4,513	-0.15%
2023/09/21	10.2	29.02	0	0.00	28.95	10.2	4,493	0.23%
2023/09/20	1.9	29.62	1	29.80	29.60	0.9	4,502	0.02%
2023/09/19	1	29.20	16	29.30	29.45	-15	4,574	-0.33%
2023/09/18	0.6	29.45	0	0.00	29.25	0.6	4,697	0.01%
2023/09/15	3	29.30	0	0.00	29.55	3	4,868	0.06%
2023/09/14	1	29.20	0	0.00	29.30	1	5,041	0.02%
2023/09/13	2	29.20	1	29.45	29.15	1	5,083	0.02%
2023/09/12	0	0.00	2	29.55	29.40	-2	5,109	-0.04%
2023/09/11	6.3	29.48	1	29.60	29.45	5.3	5,153	0.10%
2023/09/08	1.1	29.81	1	30.15	30.20	0.1	5,170	0.00%
2023/09/07	10	30.48	2	30.50	30.20	8	5,183	0.15%
2023/09/06	15.5	31.20	3	31.65	31.00	12.5	5,181	0.24%
2023/09/05	11.6	30.93	15	31.11	31.40	-3.4	5,198	-0.07%
2023/09/04	2.1	29.85	1	29.45	29.85	1.1	5,182	0.02%
2023/09/01	12.1	29.57	10	29.25	29.20	2.1	5,204	0.04%
2023/08/31	6.2	28.80	7	29.52	29.65	-0.8	5,201	-0.02%
2023/08/30	3.2	28.70	0	0.00	28.65	3.2	5,211	0.06%
2023/08/29	1.2	28.08	0	0.00	28.20	1.2	5,199	0.02%
2023/08/28	2	27.88	1	27.95	27.85	1	5,200	0.02%
2023/08/25	7.3	28.22	2	28.40	28.10	5.3	5,171	0.10%
2023/08/24	8	28.36	1	28.65	28.15	7	5,156	0.14%
2023/08/23	8.7	28.35	2	28.40	28.40	6.7	5,133	0.13%
2023/08/22	36.1	28.79	8	28.64	28.85	28.1	5,103	0.55%
2023/08/21	13.2	29.69	11	30.09	29.10	2.2	5,036	0.04%
2023/08/18	34.4	31.66	8	31.55	30.70	26.4	4,948	0.53%
2023/08/17	41.2	50.22	75.1	50.28	48.00	-34	4,648	-0.73%
2023/08/16	8	50.39	1	50.90	51.10	7	4,361	0.16%
2023/08/15	13.3	50.61	1	50.30	50.30	12.3	4,278	0.29%
2023/08/14	15.1	50.84	5.6	50.53	51.00	9.5	4,226	0.23%
2023/08/11	4.1	52.45	4	52.45	52.20	0.1	4,092	0.00%
2023/08/10	14	52.58	8	52.19	52.50	6	4,059	0.15%
2023/08/09	2	52.30	4	52.30	52.40	-2	4,029	-0.05%
2023/08/08	9.9	52.92	13	52.55	52.20	-3.1	4,058	-0.08%
2023/08/07	6.4	51.22	6	51.62	51.70	0.4	4,045	0.01%
2023/08/04	13.2	51.22	5	51.76	51.00	8.2	4,011	0.20%
2023/08/02	22.1	52.39	32.8	52.88	51.80	-10.7	3,930	-0.27%
2023/08/01	14.1	56.56	18	56.76	56.30	-3.9	3,761	-0.10%
2023/07/31	20.5	57.46	42.4	57.64	57.00	-21.9	3,686	-0.59%
2023/07/28	53.1	55.12	30.8	55.09	56.60	22.3	3,515	0.63%
2023/07/27	31.5	50.46	41	50.78	53.00	-9.5	3,175	-0.30%
2023/07/26	24	48.40	10	48.32	48.45	14	2,840	0.49%
2023/07/25	7	47.16	2.1	47.27	47.80	4.9	2,800	0.17%
2023/07/24	7	46.27	0	0.00	46.30	7	2,760	0.25%
2023/07/21	5	45.75	2	45.80	45.80	3	2,764	0.11%
2023/07/20	5	45.98	4.3	46.12	45.85	0.7	2,798	0.03%
2023/07/18	0	0.00	1	44.75	44.35	-1	2,839	-0.04%
2023/07/14	1	44.95	2	44.88	44.95	-1	2,936	-0.03%
2023/07/13	0	0.00	11	44.67	44.30	-11	3,005	-0.37%
2023/07/12	3.1	44.83	0	0.00	44.80	3.1	3,065	0.10%
2023/07/11	2	44.85	5	44.95	44.85	-3	3,124	-0.09%
2023/07/10	0.2	44.75	0	0.00	44.65	0.2	3,262	0.00%
2023/07/07	1	44.80	0	0.00	44.75	1	3,377	0.03%
2023/07/06	7	44.81	0	0.00	44.75	7	3,447	0.20%
2023/07/05	16.2	45.20	7	45.35	45.10	9.2	3,526	0.26%
2023/07/04	2.1	44.76	1	44.65	44.60	1.1	3,691	0.03%
2023/07/03	4.2	43.84	0	0.00	43.85	4.2	3,886	0.11%
2023/06/30	1	43.20	0	0.00	43.30	1	4,040	0.02%
2023/06/29	6	43.46	0	0.00	43.35	6	4,091	0.15%
2023/06/28	3.3	43.53	0	0.00	43.45	3.3	4,109	0.08%
2023/06/27	6.3	43.75	14	43.74	43.65	-7.7	4,137	-0.19%
2023/06/26	40.3	43.96	30	44.05	43.35	10.3	4,244	0.24%
2023/06/21	63.7	45.50	27.1	45.69	45.65	36.6	4,211	0.87%
2023/06/20	15.3	47.38	14.5	47.45	47.35	0.8	4,108	0.02%
2023/06/19	8	49.08	4.5	49.52	48.90	3.5	4,029	0.09%
2023/06/16	1	49.65	0	0.00	49.65	1	4,137	0.02%
2023/06/15	2	49.58	7	49.63	49.55	-5	4,291	-0.12%
2023/06/14	2	49.33	3	49.47	49.30	-1	4,711	-0.02%
2023/06/12	2	49.05	0	0.00	48.90	2	5,456	0.04%
2023/06/09	4	48.89	5	49.21	49.00	-1	5,447	-0.02%
2023/06/08	8	48.63	0	0.00	48.45	8	5,418	0.15%
2023/06/07	11.6	49.25	2	49.15	49.20	9.6	5,387	0.18%
2023/06/06	1.1	49.17	4	49.28	49.40	-2.9	5,367	-0.05%
2023/06/05	1	49.55	2	48.83	48.65	-1	5,344	-0.02%
2023/06/02	3	48.42	2	48.40	48.40	1	5,303	0.02%
2023/06/01	2	48.38	0	0.00	48.45	2	5,303	0.04%
2023/05/31	0	0.00	2.5	48.39	48.45	-2.5	5,305	-0.05%
2023/05/30	3	48.18	0	0.00	48.40	3	5,314	0.06%
2023/05/29	2	48.75	33	48.61	48.60	-31	5,308	-0.58%
2023/05/26	0	0.00	12	48.34	48.55	-12	5,297	-0.23%
2023/05/25	1	48.50	0	0.00	48.50	1	5,277	0.02%
2023/05/24	0	0.00	17.6	48.52	48.75	-17.6	5,262	-0.33%
2023/05/23	16	48.39	0	0.00	48.50	16	5,243	0.31%
2023/05/22	6	48.34	4	48.76	48.80	2	5,233	0.04%
2023/05/19	3	48.02	0	0.00	48.00	3	5,191	0.06%
2023/05/18	4	48.29	0	0.00	48.30	4	5,146	0.08%
2023/05/15	1	48.20	0	0.00	48.55	1	5,072	0.02%
2023/05/12	4	48.20	3	48.55	49.05	1	5,044	0.02%
2023/05/11	5	48.48	5	48.65	48.25	0	4,967	0.00%
2023/05/10	1.1	49.11	2.2	49.31	49.10	-1.1	4,902	-0.02%
2023/05/09	9	49.08	2	49.30	49.05	7	4,878	0.14%
2023/05/08	3	49.40	8	49.45	49.45	-5	4,856	-0.10%
2023/05/05	4	48.88	2	49.28	48.90	2	4,815	0.04%
2023/05/04	20	49.02	40	48.65	49.00	-20	4,794	-0.42%
2023/05/03	12	48.75	8	49.03	48.55	4	4,767	0.08%
2023/05/02	5	49.38	2.5	49.81	49.30	2.5	4,739	0.05%
2023/04/28	4	49.36	3.2	49.43	49.45	0.8	4,707	0.02%
2023/04/27	6	48.69	1.2	48.98	48.80	4.8	4,657	0.10%
2023/04/26	3.6	48.23	5	48.50	48.60	-1.4	4,633	-0.03%
2023/04/25	2	48.28	1	48.20	48.20	1	4,599	0.02%
2023/04/24	0.2	48.80	0	0.00	48.90	0.2	4,555	0.00%
2023/04/21	15	48.30	9	48.29	48.30	6	4,527	0.13%
2023/04/20	4	48.71	3.1	48.65	48.40	0.9	4,464	0.02%
2023/04/19	10.2	48.94	0.1	48.90	48.70	10.1	4,418	0.23%
2023/04/18	2.6	49.90	24	50.01	49.55	-21.5	4,344	-0.49%
2023/04/17	2.5	49.24	11	49.37	49.50	-8.5	4,266	-0.20%
2023/04/14	9.1	48.69	7	48.84	48.50	2.1	4,187	0.05%
2023/04/13	20.5	48.69	30.2	48.62	48.80	-9.7	4,117	-0.24%
2023/04/12	15	49.41	19	49.58	49.60	-4	3,967	-0.10%
2023/04/11	4.4	47.92	6	48.11	48.15	-1.6	3,828	-0.04%
2023/04/10	20.4	47.26	8.3	47.10	47.20	12.1	3,739	0.32%
2023/04/07	25.7	47.68	9.1	47.68	47.90	16.6	3,626	0.46%
2023/04/06	25.1	47.32	52.9	47.06	48.20	-27.8	3,428	-0.81%
2023/03/31	3.2	45.37	10	45.22	46.00	-6.8	3,178	-0.21%
2023/03/30	1.1	44.12	23.2	44.05	44.10	-22.1	2,984	-0.74%
2023/03/29	10	43.60	1	43.60	43.80	9	2,908	0.31%
2023/03/28	2	42.95	3	43.18	43.60	-1	2,874	-0.03%
2023/03/27	32.5	43.90	14	43.63	43.30	18.5	2,811	0.66%
2023/03/24	11	43.20	30.1	43.05	43.50	-19.1	2,621	-0.73%
2023/03/23	4.1	42.78	6	42.70	42.80	-1.9	2,530	-0.08%
2023/03/22	23	42.05	9.4	42.15	42.35	13.7	2,451	0.56%
2023/03/21	15.1	42.74	16	42.51	42.50	-0.9	2,352	-0.04%
2023/03/20	10	43.06	7.1	42.99	42.90	2.9	2,199	0.13%
2023/03/17	42	42.75	50.7	42.77	42.60	-8.7	2,013	-0.43%
2023/03/16	105.3	42.12	48	42.20	42.45	57.3	1,551	3.69%	大買/
2023/03/15	10	38.90	5.5	38.90	38.90	4.5	779	0.58%
2023/03/14	3	35.45	0	0.00	35.40	3	749	0.40%
2023/03/13	3	35.57	1	35.45	35.50	2	738	0.27%
2023/03/10	1.1	35.25	2	35.30	35.25	-0.9	720	-0.12%
2023/03/09	2	35.20	33	35.79	35.10	-31	700	-4.42%
2023/03/08	3.1	34.59	5	35.24	35.40	-1.9	682	-0.28%
2023/03/07	5	34.70	18	34.75	34.70	-13	652	-1.99%
2023/03/06	0	0.00	25	34.58	34.55	-25	640	-3.90%
2023/03/03	2	34.00	10.1	34.10	34.00	-8.1	641	-1.26%
2023/03/02	13	33.83	8	33.72	33.90	5	701	0.71%
2023/03/01	1	33.45	0	0.00	33.45	1	699	0.14%
2023/02/24	0	32.55	7	32.94	33.30	-7	688	-1.02%
2023/02/22	0	0.00	4	32.21	32.35	-4	683	-0.59%
2023/02/20	6	32.41	0	0.00	32.60	6	695	0.86%
2023/02/15	1	31.85	0	0.00	31.80	1	741	0.13%
2023/02/13	0.2	31.80	2	31.70	31.75	-1.8	808	-0.22%
2023/02/09	0	0.00	0.7	32.00	31.85	-0.7	820	-0.09%
2023/02/08	0	0.00	2	31.90	31.90	-2	817	-0.24%
2023/02/07	0	0.00	2	31.80	31.80	-2	813	-0.25%
2023/02/03	10	31.75	1.1	31.85	31.80	8.9	810	1.10%
2023/02/02	12	31.68	0	0.00	31.75	12	803	1.49%
2023/02/01	2	31.50	0	0.00	31.75	2	800	0.25%
2023/01/31	0	0.00	11	31.27	31.50	-11	794	-1.38%
2023/01/30	0	0.00	2	30.90	30.95	-2	789	-0.25%
2023/01/17	2	30.55	0	0.00	30.60	2	783	0.26%
2023/01/16	1	30.40	0	0.00	30.45	1	786	0.13%
2023/01/13	32	30.66	6	30.46	30.20	26	785	3.31%
2023/01/12	2.1	30.66	0	0.00	30.65	2.1	846	0.24%
2023/01/11	8	31.04	25	31.04	31.00	-17	846	-2.01%
2023/01/10	0	0.00	2	31.75	31.45	-2	845	-0.24%
2023/01/06	0	0.00	3	31.95	32.00	-3	845	-0.35%
2023/01/05	0	0.00	10	31.37	31.70	-10	860	-1.16%
2023/01/04	0	0.00	10	31.10	31.25	-10	851	-1.17%
2023/01/03	0	0.00	0.4	31.10	31.05	-0.4	852	-0.05%
2022/12/30	0.1	31.18	5	31.24	31.25	-4.9	861	-0.57%
2022/12/29	0	31.09	0.1	31.20	31.20	-0.1	879	-0.01%
2022/12/27	5	31.05	1	31.15	31.10	4	884	0.45%
2022/12/21	2	30.10	2	30.00	30.00	0	887	0.00%
2022/12/20	0	0.00	10	30.13	30.00	-10	884	-1.13%
2022/12/19	0	0.00	2	30.60	30.60	-2	886	-0.23%
2022/12/16	3.1	30.61	8	30.80	30.80	-4.9	896	-0.55%
2022/12/15	2	30.90	0	0.00	30.95	2	907	0.22%
2022/12/14	2	30.80	1	30.80	30.90	1	913	0.11%
2022/12/13	1	30.70	0	0.00	30.75	1	917	0.11%
2022/12/12	2	30.98	0	0.00	30.90	2	910	0.22%
2022/12/09	1	30.90	0	0.00	30.90	1	905	0.11%
2022/12/08	1	30.80	0	0.00	31.05	1	903	0.11%
2022/12/07	5.1	31.20	0	0.00	31.00	5.1	898	0.57%
2022/12/06	1	31.45	0	0.00	31.15	1	897	0.11%
2022/12/05	0	0.00	1	31.60	31.45	-1	897	-0.11%
2022/12/02	15	31.60	0	0.00	31.60	15	900	1.67%
2022/12/01	8	31.90	0	0.00	31.95	8	890	0.90%
2022/11/30	0	0.00	1	31.80	32.00	-1	887	-0.11%
2022/11/28	1	31.35	0	0.00	31.30	1	882	0.11%
2022/11/25	1	31.00	0	0.00	31.25	1	875	0.11%
2022/11/24	14	32.19	18.1	31.73	31.60	-4.1	856	-0.48%
2022/11/22	8	33.10	1	33.10	33.00	7	752	0.93%
2022/11/17	0	0.00	3	32.72	32.75	-3	726	-0.41%
2022/11/16	2	33.00	0	0.00	32.60	2	720	0.28%
2022/11/15	2	32.85	0	0.00	32.90	2	713	0.28%
2022/11/11	2	32.65	5	32.64	32.70	-3	711	-0.42%
2022/11/10	6	32.38	3.4	32.83	32.40	2.6	707	0.37%
2022/11/09	0	0.00	1	31.35	31.65	-1	670	-0.15%
2022/11/08	0	0.00	0.4	30.60	30.75	-0.4	672	-0.05%
2022/11/02	1	29.15	0	0.00	29.15	1	685	0.15%
2022/10/27	0	0.00	1	29.65	29.65	-1	724	-0.14%
2022/10/26	5	29.45	0	0.00	29.25	5	739	0.68%
2022/10/24	1	29.50	1	29.60	29.50	0	804	0.00%
2022/10/20	0	28.50	0	0.00	28.45	0	805	0.00%
2022/10/18	0	0.00	2	29.18	29.25	-2	747	-0.27%
2022/10/13	10	29.90	13	29.72	28.80	-3	779	-0.38%
2022/10/11	3	30.72	1	30.95	31.05	2	768	0.26%
2022/10/06	1	31.30	8	31.42	31.50	-7	767	-0.91%
2022/10/05	6	32.15	0	0.00	31.90	6	756	0.79%
2022/10/03	3	32.07	0	0.00	31.80	3	751	0.40%
2022/09/30	3	32.10	0	0.00	32.00	3	753	0.40%
2022/09/29	2	32.08	1	31.55	32.05	1	756	0.13%
2022/09/28	2	31.80	18	31.14	30.95	-16	754	-2.12%
2022/09/27	4	31.74	0	0.00	32.15	4	765	0.52%
2022/09/23	4	31.93	17	32.11	31.70	-13	792	-1.64%
2022/09/22	2	33.18	28.2	32.68	32.50	-26.2	819	-3.20%
2022/09/21	0	0.00	1	34.05	33.70	-1	858	-0.12%
2022/09/20	0	0.00	1	33.75	33.75	-1	872	-0.11%
2022/09/19	0	0.00	4.5	33.49	33.55	-4.5	888	-0.50%
2022/09/16	6	33.30	0	0.00	33.35	6	906	0.66%
2022/09/15	3	33.38	0	0.00	33.25	3	995	0.30%
2022/09/14	7	32.95	6	33.20	33.50	1	1,002	0.10%
2022/09/12	2	33.25	0	0.00	33.25	2	1,004	0.20%
2022/09/06	2	32.35	3	32.20	32.30	-1	1,007	-0.10%
2022/09/02	14	32.47	0	0.00	32.45	14	1,030	1.36%
2022/08/30	0	0.00	1	32.30	32.30	-1	1,119	-0.09%
2022/08/29	1	31.90	7	31.90	32.30	-6	1,147	-0.52%
2022/08/26	0	0.00	1	32.15	32.30	-1	1,154	-0.09%
2022/08/24	0.1	31.50	0	0.00	32.00	0.1	1,168	0.01%
2022/08/22	0	0.00	0.1	31.95	31.65	-0.1	1,179	-0.01%
2022/08/18	5.1	32.08	0	0.00	31.50	5.1	1,178	0.44%
2022/08/17	6	32.43	1	32.40	32.50	5	1,162	0.43%
2022/08/16	5	31.60	1	31.50	31.75	4	1,144	0.35%
2022/08/12	1	30.75	1	30.85	31.00	0	1,115	0.00%
2022/08/09	0	0.00	1	29.50	29.50	-1	1,096	-0.09%
2022/08/08	0	0.00	0.1	29.45	29.65	-0.1	1,098	0.00%
2022/08/05	2	29.30	0	0.00	29.65	2	1,100	0.18%
2022/08/03	1	28.40	2.1	28.43	28.65	-1	1,098	-0.10%
2022/08/02	11	28.59	0.3	28.80	28.50	10.7	1,097	0.97%
2022/08/01	1	28.90	8.1	28.71	29.30	-7.1	1,086	-0.65%
2022/07/29	1.8	27.38	4	27.35	27.65	-2.2	1,055	-0.21%
2022/07/25	5	28.50	0	0.00	28.50	5	1,016	0.49%
2022/07/22	0	0.00	0	28.20	28.05	0	1,006	0.00%
2022/07/21	0.1	27.20	0	0.00	27.00	0.1	1,001	0.01%
2022/07/20	7	27.54	0	0.00	27.55	7	987	0.71%
2022/07/19	0	0.00	5	26.85	26.70	-5	983	-0.51%
2022/07/18	0	0.00	3	26.50	26.40	-3	980	-0.31%
2022/07/15	0	26.60	0	0.00	26.30	0	979	0.00%
2022/07/14	0.1	26.98	0	0.00	26.90	0.1	974	0.01%
2022/07/13	0	0.00	1.4	26.93	27.20	-1.4	969	-0.14%
2022/07/08	1	26.85	1	27.05	26.80	0	972	0.00%
2022/07/07	2	27.10	0	0.00	27.15	2	971	0.21%
2022/07/06	1	26.95	0	0.00	26.90	1	971	0.10%
2022/07/05	1.1	26.89	0	0.00	27.20	1.1	976	0.11%
2022/07/01	1	25.75	0	0.00	25.60	1	963	0.10%
2022/06/30	0.5	26.80	0	0.00	26.55	0.5	962	0.05%
2022/06/29	8	28.16	5	27.80	28.20	3	946	0.32%
2022/06/27	1	29.50	0	0.00	29.65	1	903	0.11%
2022/06/24	2	29.98	0	0.00	29.95	2	914	0.22%
2022/06/23	3	29.37	34	30.40	30.40	-31	930	-3.33%
2022/06/22	6.5	31.30	2	31.80	31.80	4.5	865	0.52%
2022/06/20	5	32.24	0	0.00	32.10	5	895	0.56%
2022/06/17	2	32.80	1	33.00	32.95	1	910	0.11%
2022/06/16	2	33.30	0	0.00	33.20	2	934	0.21%
2022/06/14	23	33.06	21	33.32	33.50	2	963	0.21%
2022/06/13	12.5	33.56	0	0.00	33.70	12.5	1,039	1.20%
2022/06/10	6.1	34.25	27	34.55	34.25	-20.9	1,029	-2.03%
2022/06/09	5	35.12	8	35.34	35.25	-3	1,009	-0.30%
2022/06/08	18	35.71	4	35.80	35.95	14	992	1.41%
2022/06/07	3	36.95	5	37.15	37.25	-2	946	-0.21%
2022/06/06	10	37.23	18	37.17	37.35	-8	917	-0.87%
2022/06/02	5	36.49	0	0.00	36.55	5	919	0.54%
2022/06/01	3	36.50	3	36.55	36.60	0	926	0.00%
2022/05/31	2	36.10	2	36.05	36.10	0	912	0.00%
2022/05/30	2	36.05	0	0.00	35.90	2	909	0.22%
2022/05/26	20	35.06	0	0.00	35.00	20	892	2.24%
2022/05/24	2	35.40	0	0.00	34.95	2	890	0.22%
2022/05/19	0	34.10	0	0.00	34.05	0	880	0.00%
2022/05/12	3	33.48	1	33.90	33.90	2	869	0.23%
2022/05/11	1.1	34.05	0	0.00	34.60	1.1	855	0.12%
2022/05/10	1	33.70	1	33.85	34.80	0	850	0.00%
2022/05/04	3	34.30	0	0.00	34.45	3	845	0.35%
2022/05/03	4	33.56	2	33.75	33.75	2	844	0.24%
2022/04/27	1	33.20	0	0.00	33.55	1	851	0.12%
2022/04/25	1	33.70	0	0.00	33.80	1	851	0.12%
2022/04/22	0	0.00	1	34.15	34.30	-1	869	-0.11%
2022/04/21	0	34.35	0	0.00	34.40	0	889	0.00%
2022/04/19	1	34.40	0	0.00	34.65	1	894	0.11%
2022/04/18	1	34.30	0	0.00	34.40	1	905	0.11%
2022/04/15	0	0.00	2	34.60	34.60	-2	909	-0.22%
2022/04/14	0.1	34.60	2	34.60	34.60	-1.9	921	-0.21%
2022/04/13	1	34.05	0	0.00	34.20	1	925	0.11%
2022/04/12	5	34.06	0	0.00	34.00	5	928	0.54%
2022/04/11	3.3	34.70	1	34.25	34.35	2.3	933	0.25%
2022/04/08	2	34.43	2	34.78	34.80	0	932	0.00%
2022/04/07	3.1	33.77	5	33.70	33.75	-1.9	924	-0.21%
2022/04/06	3	33.88	0	0.00	34.05	3	913	0.33%
2022/04/01	1.1	34.51	12	34.50	34.30	-10.9	893	-1.22%
2022/03/31	2	34.45	0	0.00	34.70	2	875	0.23%
2022/03/30	6	34.56	1	34.45	34.75	5	873	0.57%
2022/03/29	4	34.81	0	35.85	34.95	4	853	0.47%
2022/03/28	13.6	34.52	4	34.46	35.40	9.6	827	1.16%
2022/03/25	6	35.20	0	0.00	35.30	6	802	0.75%
2022/03/24	9.2	35.40	2	35.50	35.50	7.2	795	0.90%
2022/03/23	19	35.52	15	35.50	35.70	4	781	0.51%
2022/03/22	10	35.58	2	35.80	35.80	8	771	1.04%
2022/03/21	6	35.54	1	35.95	35.95	5	752	0.66%
2022/03/18	9	35.51	0	0.00	35.95	9	730	1.23%
2022/03/17	10	35.90	0	0.00	36.05	10	726	1.38%
2022/03/16	24.2	36.12	1	35.35	36.25	23.2	708	3.28%
2022/03/15	6	38.78	1	39.10	39.10	5	620	0.81%
2022/03/14	3	38.93	0	0.00	39.15	3	620	0.48%
2022/03/10	4	39.25	0	0.00	39.25	4	625	0.64%
2022/03/09	1.4	38.85	3	39.10	39.00	-1.6	623	-0.26%
2022/03/08	1	38.66	3	38.85	39.00	-2	626	-0.32%
2022/03/07	3.3	38.98	0	0.00	39.15	3.3	617	0.53%
2022/03/04	2	39.30	0	0.00	39.40	2	602	0.33%
2022/03/03	7	39.36	0	0.00	39.45	7	612	1.15%
2022/03/02	0	0.00	2	39.40	39.50	-2	620	-0.32%
2022/02/25	0	0.00	13	39.27	39.35	-13	643	-2.02%
2022/02/24	2.3	39.35	0	0.00	39.35	2.3	650	0.35%
2022/02/22	1	39.45	0	0.00	39.40	1	652	0.15%
2022/02/21	2	39.38	0	0.00	39.50	2	655	0.30%
2022/02/18	1	39.35	0	0.00	39.40	1	663	0.15%
2022/02/17	2	39.40	1	39.40	39.40	1	670	0.15%
2022/02/16	12	39.30	0	0.00	39.40	12	694	1.73%
2022/02/15	1	39.20	0	0.00	39.30	1	732	0.14%
2022/02/14	2.1	39.06	0	0.00	39.10	2.1	760	0.28%
2022/02/11	2	39.30	0	0.00	39.30	2	769	0.26%
2022/02/10	2	39.40	0	0.00	39.50	2	772	0.26%
2022/02/09	1	39.35	2	39.35	39.50	-1	775	-0.13%
2022/02/08	3.2	39.39	0	0.00	39.55	3.2	773	0.42%
2022/02/07	2	39.25	2	39.55	39.55	0	771	0.00%
2022/01/26	1	38.95	0	0.00	39.00	1	769	0.13%
2022/01/25	7	38.76	0	0.00	39.00	7	773	0.91%
2022/01/24	7	38.65	2	38.90	39.00	5	774	0.64%
2022/01/21	11.1	38.98	3	39.00	38.95	8.1	770	1.05%
2022/01/20	1	39.10	0	0.00	39.30	1	763	0.13%
2022/01/19	2	39.20	0	0.00	39.30	2	763	0.26%
2022/01/18	29.2	39.09	20	39.00	39.00	9.2	759	1.21%
2022/01/17	34.2	39.29	30	39.40	39.40	4.2	751	0.56%
2022/01/14	1.1	39.71	4	39.60	39.85	-2.9	722	-0.40%
2022/01/13	2.2	39.89	0	0.00	40.00	2.2	707	0.31%
2022/01/12	2	39.88	0	0.00	40.05	2	705	0.28%
2022/01/11	4	39.95	0	0.00	40.05	4	692	0.58%
2022/01/10	5	40.00	0	0.00	40.15	5	685	0.73%
2022/01/07	3	40.04	1	40.05	40.15	2	684	0.30%
2022/01/06	10	40.08	0	0.00	40.40	10	670	1.49%
2022/01/05	1	40.10	0	0.00	40.40	1	665	0.15%
2022/01/04	6	40.15	19	40.15	40.50	-13	665	-1.95%
2022/01/03	1	40.40	0	0.00	40.55	1	658	0.15%
2021/12/30	3	40.65	3	40.70	40.65	0	653	0.00%
2021/12/29	0	0.00	1	40.65	40.75	-1	655	-0.15%
2021/12/28	22	40.30	0	0.00	40.30	22	659	3.34%
2021/12/27	6	40.26	1	40.30	40.30	5	665	0.75%
2021/12/24	3	40.10	2	40.18	40.30	1	670	0.15%
2021/12/23	0	40.25	0	0.00	40.25	0	667	0.00%
2021/12/22	3	40.18	0	0.00	40.15	3	669	0.45%
2021/12/21	3	40.40	1	40.25	40.20	2	665	0.30%
2021/12/20	4	41.08	1	41.45	40.90	3	657	0.46%
2021/12/17	3	41.20	0	0.00	41.50	3	642	0.47%
2021/12/15	1	41.25	1	41.35	41.65	0	641	0.00%
2021/12/14	5	41.73	3	41.62	41.75	2	636	0.31%
2021/12/13	0	0.00	7.5	42.11	42.20	-7.5	649	-1.15%
2021/12/10	0	0.00	9	41.70	41.85	-9	641	-1.40%
2021/12/09	1	41.50	2	41.53	41.70	-1	661	-0.15%
2021/12/08	1	41.50	3	41.40	41.60	-2	663	-0.30%
2021/12/07	0	0.00	6	41.50	41.50	-6	658	-0.91%
2021/12/06	0	0.00	5	41.00	41.45	-5	656	-0.76%
2021/12/02	0.5	40.50	4	40.56	40.75	-3.5	655	-0.53%
2021/12/01	1	40.60	0	0.00	40.70	1	662	0.15%
2021/11/30	0	0.00	2	40.35	40.45	-2	665	-0.30%
2021/11/29	4	40.13	0	0.00	40.45	4	678	0.59%
2021/11/26	6	40.76	5.2	40.44	40.85	0.8	684	0.12%
2021/11/25	1	39.80	22	40.25	41.20	-21	678	-3.09%
2021/11/23	2	39.80	1	39.85	39.90	1	707	0.14%
2021/11/19	1	40.20	8	40.15	40.30	-7	821	-0.85%
2021/11/18	2	40.08	0	0.00	40.35	2	862	0.23%
2021/11/17	0	0.00	1	40.05	40.40	-1	887	-0.11%
2021/11/16	2	40.13	1	40.10	40.20	1	894	0.11%
2021/11/12	1	40.65	13.6	40.02	40.65	-12.6	892	-1.41%
2021/11/11	1	39.35	5	39.41	39.35	-4	871	-0.46%
2021/11/10	1	39.15	0	0.00	39.10	1	867	0.12%
2021/11/09	10	38.95	0	0.00	38.90	10	874	1.14%
2021/11/08	4	38.99	0	0.00	38.95	4	888	0.45%
2021/11/05	1	38.90	1	38.85	38.90	0	899	0.00%
2021/11/03	0.5	39.00	0	0.00	39.05	0.5	949	0.05%
2021/11/02	2	38.80	0	0.00	38.90	2	957	0.21%
2021/10/27	1	38.70	2	38.70	38.80	-1	1,105	-0.09%
2021/10/26	2	38.80	3	38.87	38.90	-1	1,256	-0.08%
2021/10/25	1	38.90	0	0.00	38.95	1	1,266	0.08%
2021/10/22	0	0.00	1	39.00	39.00	-1	1,273	-0.08%
2021/10/21	5	38.95	5	39.25	39.35	0	1,278	0.00%
2021/10/18	13	39.07	5	39.00	39.05	8	1,284	0.62%
2021/10/15	0	0.00	8	38.71	38.85	-8	1,289	-0.62%
2021/10/14	0	0.00	4	38.75	38.55	-4	1,288	-0.31%
2021/10/13	12	38.55	1	38.65	38.30	11	1,293	0.85%
2021/10/12	1	38.60	0	0.00	38.60	1	1,298	0.08%
2021/10/06	0	0.00	5	38.00	38.00	-5	1,309	-0.38%
2021/10/05	0	0.00	6	38.03	38.10	-6	1,314	-0.46%
2021/10/04	2	38.03	0	0.00	37.95	2	1,314	0.15%
2021/10/01	2	38.13	5	38.10	38.10	-3	1,321	-0.23%
2021/09/30	1	38.20	5	38.30	38.40	-4	1,323	-0.30%
2021/09/29	2	38.28	1	38.45	38.40	1	1,326	0.08%
2021/09/28	0	0.00	1	38.30	38.35	-1	1,327	-0.08%
2021/09/27	1	38.30	0	0.00	38.30	1	1,328	0.08%
2021/09/24	1	38.25	1	38.40	38.20	0	1,332	0.00%
2021/09/23	1.2	38.02	0	0.00	37.95	1.2	1,333	0.09%
2021/09/22	5.2	37.92	0	0.00	37.85	5.2	1,333	0.39%
2021/09/17	1	38.25	0	0.00	38.25	1	1,324	0.08%
2021/09/16	7.1	38.21	2	38.18	38.30	5.1	1,320	0.39%
2021/09/15	0.1	38.80	60	38.60	38.65	-59.9	1,302	-4.60%
2021/09/14	11	39.00	2	38.90	39.00	9	1,295	0.69%
2021/09/13	3	39.50	4	39.40	39.50	-1	1,275	-0.08%
2021/09/10	1	39.05	0	0.00	39.20	1	1,274	0.08%
2021/09/09	0	0.00	6	38.96	39.00	-6	1,272	-0.47%
2021/09/08	2	38.60	0	0.00	38.55	2	1,268	0.16%
2021/09/07	2	38.78	10	38.75	38.75	-8	1,259	-0.64%
2021/09/06	13	39.00	0	0.00	38.75	13	1,253	1.04%
2021/09/03	4	39.18	0	0.00	39.15	4	1,247	0.32%
2021/09/02	2	39.15	0	0.00	39.10	2	1,241	0.16%
2021/09/01	0	0.00	21	39.70	39.70	-21	1,227	-1.71%
2021/08/31	8	38.60	1	38.70	38.75	7	1,214	0.58%
2021/08/30	21.1	38.78	0	0.00	38.65	21.1	1,215	1.73%
2021/08/27	15	38.06	0	0.00	38.00	15	1,202	1.25%
2021/08/26	14	38.60	12	38.31	38.55	2	1,163	0.17%
2021/08/25	25.2	42.06	18	42.16	42.20	7.2	1,127	0.64%
2021/08/24	41	42.13	0	0.00	42.10	41	1,050	3.91%
2021/08/23	42	42.30	4	42.70	42.25	38	1,012	3.75%
2021/08/20	7	42.17	0	0.00	42.10	7	982	0.71%
2021/08/19	2	42.20	0	0.00	42.10	2	970	0.21%
2021/08/18	0	0.00	5	42.50	42.50	-5	963	-0.52%
2021/08/17	8	42.07	0	0.00	41.95	8	947	0.84%
2021/08/12	4	42.95	0	0.00	43.05	4	906	0.44%
2021/08/11	1	42.65	0	0.00	42.65	1	895	0.11%
2021/08/10	3	42.93	8	43.00	43.05	-5	894	-0.56%
2021/08/09	4	43.93	2	44.13	43.75	2	905	0.22%
2021/08/06	4	44.50	4	44.54	44.70	0	912	0.00%
2021/08/05	0	0.00	2	44.35	44.40	-2	938	-0.21%
2021/08/04	5	44.42	2	44.50	44.45	3	994	0.30%
2021/08/03	0	0.00	11	44.09	44.40	-11	1,012	-1.09%
2021/08/02	2	43.13	14.8	43.96	43.20	-12.8	992	-1.29%
2021/07/30	14	42.83	16	42.97	42.95	-2	932	-0.21%
2021/07/29	10	40.50	0	0.00	40.60	10	792	1.26%
2021/07/21	1	39.90	0	0.00	39.90	1	891	0.11%
2021/07/20	0	0.00	2	40.50	40.60	-2	903	-0.22%
2021/07/16	0.3	40.20	3	40.30	40.35	-2.8	947	-0.29%
2021/07/15	0	0.00	3	40.05	40.10	-3	962	-0.31%
2021/07/14	0	0.00	6	39.50	39.70	-6	968	-0.62%
2021/07/12	1	39.90	1	39.95	40.00	0	1,013	0.00%
2021/07/09	1	40.00	3	40.05	40.00	-2	1,012	-0.20%
2021/07/08	0	0.00	5	40.00	40.05	-5	1,028	-0.49%
2021/07/07	1	39.55	3	39.67	39.55	-2	1,030	-0.19%
2021/07/02	1	39.05	24	38.97	38.95	-23	1,087	-2.11%
2021/07/01	0	39.20	1	39.00	39.00	-1	1,098	-0.09%
2021/06/30	5	38.90	0	0.00	38.95	5	1,108	0.45%
2021/06/28	0	39.10	0	0.00	39.05	0	1,136	0.00%
2021/06/24	0	39.15	2	38.90	39.10	-2	1,230	-0.16%
2021/06/23	1	38.90	0	0.00	39.05	1	1,278	0.08%
2021/06/22	2	38.95	0	0.00	38.95	2	1,478	0.14%
2021/06/21	2	38.95	0.3	39.15	38.90	1.8	1,484	0.12%
2021/06/18	6	39.25	0	0.00	39.15	6	1,527	0.39%
2021/06/17	0	0.00	4	39.35	39.40	-4	1,565	-0.26%
2021/06/10	2.3	38.94	0	0.00	38.90	2.3	1,677	0.13%
2021/06/07	5	38.47	0	0.00	38.50	5	1,704	0.29%
2021/06/04	2	38.88	1	38.85	38.85	1	1,699	0.06%
2021/06/02	0	0.00	3	39.42	39.35	-3	1,731	-0.17%
2021/05/31	1	39.00	0	0.00	38.90	1	1,783	0.06%
2021/05/28	0	0.00	1	39.20	39.25	-1	1,793	-0.06%
2021/05/27	0	0.00	7	39.04	39.30	-7	1,805	-0.39%
2021/05/24	0	0.00	8	39.28	39.30	-8	1,823	-0.44%
2021/05/21	1.4	38.85	2	38.80	38.85	-0.6	1,826	-0.03%
2021/05/20	0	0.00	12	38.40	38.25	-12	1,833	-0.65%
2021/05/19	4.1	37.95	2	38.05	38.05	2.1	1,830	0.11%
2021/05/18	2	37.88	0	0.00	38.10	2	1,840	0.11%
2021/05/17	4.3	36.48	4.9	36.98	36.15	-0.7	1,839	-0.04%
2021/05/14	4	37.80	1	37.55	37.30	3	1,806	0.17%
2021/05/13	4	37.20	3.5	37.57	37.55	0.5	1,779	0.03%
2021/05/12	8	38.39	27	38.38	38.35	-19	1,745	-1.09%
2021/05/11	3	39.95	2	39.85	39.75	1	1,681	0.06%
2021/05/10	0.2	39.95	4	40.25	40.40	-3.8	1,666	-0.23%
2021/05/07	0	40.00	4	39.91	39.95	-4	1,655	-0.24%
2021/05/06	0	0.00	23	39.76	39.80	-23	1,645	-1.40%
2021/05/05	1	39.05	9	39.72	39.60	-8	1,641	-0.49%
2021/05/04	4	39.24	18	39.12	39.25	-14	1,636	-0.85%
2021/05/03	0	40.20	4	40.31	40.15	-4	1,606	-0.25%
2021/04/28	2	40.30	29	40.47	40.35	-27	1,605	-1.68%
2021/04/27	0	0.00	20	40.29	40.30	-20	1,621	-1.23%
2021/04/26	3	40.05	16	40.23	39.95	-13	1,605	-0.81%
2021/04/23	10	39.80	30	39.79	39.90	-20	1,599	-1.25%
2021/04/22	3	39.88	21	39.97	39.75	-18	1,617	-1.11%
2021/04/21	2.1	39.69	15	39.80	39.80	-12.9	1,594	-0.81%
2021/04/20	0	39.70	0.2	39.70	39.60	-0.2	1,598	-0.01%
2021/04/19	16	39.78	16	39.78	39.75	0	1,625	0.00%
2021/04/16	0	0.00	1	39.10	39.25	-1	1,600	-0.06%
2021/04/15	0	0.00	1	38.60	38.70	-1	1,622	-0.06%
2021/04/14	0	38.65	2	38.40	38.55	-2	1,624	-0.12%
2021/04/13	4	38.51	1	38.60	38.45	3	1,633	0.18%
2021/04/12	8.5	38.42	0	0.00	38.35	8.5	1,648	0.52%
2021/04/09	42	38.67	1	38.65	38.65	41	1,628	2.52%
2021/04/08	6	38.95	1	38.95	38.95	5	1,616	0.31%
2021/04/07	1	38.95	3	38.88	38.95	-2	1,609	-0.12%
2021/04/06	6	38.87	1	38.85	38.85	5	1,610	0.31%
2021/04/01	2	38.90	0	0.00	38.90	2	1,603	0.12%
2021/03/31	12	38.76	1	38.75	38.80	11	1,593	0.69%
2021/03/30	6	38.88	0	0.00	38.90	6	1,582	0.38%
2021/03/29	17	38.70	8	38.71	38.85	9	1,563	0.58%
2021/03/26	18.2	39.16	8	39.18	39.10	10.2	1,513	0.68%
2021/03/25	94	39.14	23	39.70	39.60	71	1,493	4.75%
2021/03/24	4	42.45	1	42.35	42.75	3	1,296	0.23%
2021/03/23	60	42.29	5	42.94	42.60	55	1,294	4.25%
2021/03/22	2	43.58	4	43.35	43.90	-2	1,256	-0.16%
2021/03/19	3	42.40	25	42.35	42.50	-22	1,229	-1.79%
2021/03/18	0	0.00	5	42.34	42.75	-5	1,214	-0.41%
2021/03/17	0	41.25	2	41.20	41.40	-2	1,195	-0.16%
2021/03/16	27	41.30	3	41.30	41.40	24	1,185	2.02%
2021/03/15	0	0.00	3.1	40.38	40.80	-3.1	1,223	-0.26%
2021/03/12	20.1	40.05	20.6	40.34	40.30	-0.6	1,272	-0.05%
2021/03/11	0	0.00	2	40.33	40.30	-2	1,289	-0.16%
2021/03/10	0.1	40.20	0	0.00	40.20	0.1	1,290	0.00%
2021/03/08	16.1	39.95	9	40.08	40.15	7.1	1,281	0.55%
2021/03/05	2	40.45	0	0.00	40.40	2	1,275	0.16%
2021/03/04	1	40.55	38.1	40.31	40.80	-37.1	1,253	-2.96%
2021/03/03	2	39.85	3	40.07	40.10	-1	1,245	-0.08%
2021/02/26	0.2	39.80	11	39.73	39.85	-10.8	1,233	-0.88%
2021/02/25	0.2	39.70	2	39.88	39.90	-1.9	1,237	-0.15%
2021/02/23	0	0.00	2	39.78	39.85	-2	1,313	-0.15%
2021/02/22	2	39.08	8	39.20	39.50	-6	1,319	-0.45%
2021/02/19	1	39.10	2	39.10	39.20	-1	1,339	-0.07%
2021/02/18	0	0.00	15	38.97	39.20	-15	1,351	-1.11%
2021/02/17	0	0.00	13	38.75	39.15	-13	1,345	-0.97%
2021/02/05	2	38.13	7	38.10	38.20	-5	1,332	-0.38%
2021/02/04	0	0.00	3.1	38.20	38.15	-3.1	1,336	-0.23%
2021/02/03	1	38.00	0	0.00	38.10	1	1,357	0.07%
2021/02/01	10	37.60	0	0.00	37.95	10	1,383	0.72%
2021/01/28	0	0.00	9	37.96	38.10	-9	1,356	-0.66%
2021/01/27	4	37.88	0	0.00	37.95	4	1,363	0.29%
2021/01/26	1	38.00	10	38.08	38.10	-9	1,357	-0.66%
2021/01/25	4	37.60	1	38.10	38.10	3	1,360	0.22%
2021/01/22	26.5	37.07	10	37.18	37.45	16.5	1,370	1.20%
2021/01/21	23.5	37.60	1	37.35	37.65	22.5	1,348	1.67%
2021/01/20	2	37.50	4	37.66	37.70	-2	1,336	-0.15%
2021/01/19	4	38.33	1	38.20	38.20	3	1,307	0.23%
2021/01/18	0	0.00	1	37.80	38.35	-1	1,316	-0.08%
2021/01/15	13	38.32	0	0.00	38.35	13	1,308	0.99%
2021/01/14	9	38.87	5	38.90	39.00	4	1,324	0.30%
2021/01/13	8	39.08	0	0.00	39.35	8	1,319	0.61%
2021/01/12	9	39.34	0	0.00	39.65	9	1,296	0.69%
2021/01/11	3	39.85	1	39.80	39.95	2	1,277	0.16%
2021/01/08	8	39.93	3	40.03	40.00	5	1,272	0.39%
2021/01/07	1	40.20	1	40.25	40.20	0	1,240	0.00%
2021/01/06	2.3	40.04	10	40.14	40.10	-7.7	1,254	-0.61%
2021/01/05	0	0.00	7	39.76	39.95	-7	1,233	-0.57%
2021/01/04	3	39.17	2	39.35	39.55	1	1,208	0.08%
2020/12/31	1	39.35	3	39.37	39.40	-2	1,203	-0.17%
2020/12/30	0	0.00	1	39.10	39.10	-1	1,198	-0.08%
2020/12/29	3	38.90	1	39.00	39.20	2	1,213	0.16%
2020/12/28	2	39.05	0	0.00	39.20	2	1,247	0.16%
2020/12/24	0	0.00	2	39.30	39.20	-2	1,264	-0.16%
2020/12/23	1	38.90	0	0.00	39.00	1	1,266	0.08%
2020/12/22	2	39.05	12	38.78	38.95	-10	1,298	-0.77%
2020/12/21	3	39.27	22	39.15	39.20	-19	1,316	-1.44%
2020/12/18	2	38.30	0	0.00	38.40	2	1,302	0.15%
2020/12/17	3	38.00	0	0.00	38.45	3	1,311	0.23%
2020/12/15	2	38.00	5	38.05	38.20	-3	1,340	-0.22%
2020/12/14	1	38.10	0	0.00	38.10	1	1,358	0.07%
2020/12/11	6	37.89	1	38.05	38.25	5	1,437	0.35%
2020/12/10	11	38.09	3	38.63	38.35	8	1,468	0.54%
2020/12/09	25	37.14	17	37.65	37.90	8	1,458	0.55%
2020/12/08	21	38.92	6	38.67	38.25	15	1,396	1.07%
2020/12/07	3	39.85	22	39.83	39.80	-19	1,345	-1.41%
2020/12/04	0	39.50	0	0.00	39.60	0	1,327	0.00%
2020/12/03	1	39.65	1	39.70	39.70	0	1,333	0.00%
2020/12/02	4	39.35	2	39.80	39.80	2	1,348	0.15%
2020/12/01	5	39.50	2	39.38	39.65	3	1,362	0.22%
2020/11/27	1	39.85	1	39.85	39.90	0	1,370	0.00%
2020/11/26	1.5	39.07	1	39.10	39.10	0.5	1,371	0.04%
2020/11/24	5	39.00	0	0.00	39.10	5	1,382	0.36%
2020/11/23	14	38.95	1	39.10	39.30	13	1,386	0.94%
2020/11/20	29	39.23	4.7	39.27	38.95	24.3	1,381	1.76%
2020/11/19	13	40.08	1	40.15	40.45	12	1,358	0.88%
2020/11/18	3	40.17	12	40.28	40.25	-9	1,429	-0.63%
2020/11/17	12	39.71	1	39.70	39.70	11	1,429	0.77%
2020/11/16	2	39.30	0	0.00	39.35	2	1,446	0.14%
2020/11/13	3	39.25	0	0.00	39.35	3	1,464	0.20%
2020/11/11	23	39.70	18	39.80	39.55	5	1,475	0.34%
2020/11/10	1	39.20	14	39.13	39.05	-13	1,458	-0.89%
2020/11/09	10	38.92	1	39.00	39.00	9	1,443	0.62%
2020/11/06	12.3	38.54	0	0.00	38.65	12.3	1,440	0.85%
2020/11/05	3	38.70	7	38.72	38.85	-4	1,446	-0.28%
2020/11/04	5	38.18	0	0.00	38.65	5	1,447	0.35%
2020/11/03	7	38.41	0	0.00	38.45	7	1,445	0.48%
2020/11/02	1	38.35	0	0.00	38.45	1	1,455	0.07%
2020/10/30	12	38.56	0	0.00	38.60	12	1,449	0.83%
2020/10/29	3	38.78	2	38.90	39.15	1	1,435	0.07%
2020/10/26	1	40.05	9	39.75	39.75	-8	1,491	-0.54%
2020/10/23	0	0.00	1	39.65	39.70	-1	1,506	-0.07%
2020/10/22	0	0.00	8	39.44	39.70	-8	1,512	-0.53%
2020/10/21	0	0.00	8	39.07	39.05	-8	1,485	-0.54%
2020/10/20	0.4	39.10	0	0.00	39.15	0.4	1,495	0.03%
2020/10/19	0	0.00	26	39.19	39.20	-26	1,504	-1.73%
2020/10/16	1	38.65	0	0.00	38.80	1	1,496	0.07%
2020/10/15	5	38.39	0	0.00	38.70	5	1,499	0.33%
2020/10/14	2	38.85	3	38.98	38.90	-1	1,493	-0.07%
2020/10/12	5	38.43	0	0.00	38.55	5	1,528	0.33%
2020/10/07	2	38.48	0	0.00	38.65	2	1,579	0.13%
2020/10/06	17.3	39.06	1	38.85	39.00	16.3	1,616	1.01%
2020/10/05	1	39.20	20	38.98	39.20	-19	1,665	-1.14%
2020/09/30	0	0.00	4.5	38.14	38.00	-4.5	1,736	-0.26%
2020/09/29	2	37.25	4	37.53	37.45	-2	1,901	-0.11%
2020/09/28	0	0.00	7	37.19	37.25	-7	1,993	-0.35%
2020/09/25	11	36.51	9	36.80	36.95	2	2,064	0.10%
2020/09/24	12	37.17	12	37.17	37.05	0	2,129	0.00%
2020/09/23	1.1	37.66	54	37.69	37.90	-53	2,133	-2.48%
2020/09/22	2	38.00	12	37.99	38.00	-10	2,155	-0.46%
2020/09/21	0	0.00	9	38.13	38.30	-9	2,185	-0.41%
2020/09/18	26	38.04	2	38.65	38.05	24	2,207	1.09%
2020/09/17	2	38.95	4	38.89	38.55	-2	2,184	-0.09%
2020/09/16	26	38.98	77	38.75	38.70	-51	2,193	-2.33%
2020/09/15	3	38.03	49	37.66	38.35	-46	2,168	-2.12%
2020/09/14	1	37.10	11	37.20	37.20	-10	2,140	-0.47%
2020/09/10	0	0.00	2	36.83	36.85	-2	2,141	-0.09%
2020/09/08	1	36.90	0	0.00	37.05	1	2,153	0.05%
2020/09/07	0	0.00	3	37.25	37.25	-3	2,170	-0.14%
2020/09/04	2	36.60	0	0.00	36.85	2	2,213	0.09%
2020/09/03	1	37.00	0	0.00	36.95	1	2,204	0.05%
2020/09/02	2.5	37.25	0	0.00	37.15	2.5	2,198	0.11%
2020/09/01	2.1	37.31	0	0.00	37.50	2.1	2,213	0.09%
2020/08/28	2	37.70	3	37.50	37.60	-1	2,204	-0.05%
2020/08/27	2	37.55	1	37.55	37.65	1	2,232	0.04%
2020/08/26	5	36.79	4	37.31	37.30	1	2,239	0.04%
2020/08/25	31	37.42	20	37.74	37.25	11	2,270	0.48%
2020/08/24	69	37.84	26	37.50	37.85	43	2,238	1.92%
2020/08/21	1	36.15	3	35.70	35.90	-2	2,183	-0.09%
2020/08/20	4	35.20	1	34.85	35.20	3	2,186	0.14%
2020/08/19	24	35.90	11	35.68	35.90	13	2,184	0.60%
2020/08/17	1	35.15	3.3	35.25	35.35	-2.3	2,223	-0.10%
2020/08/13	1	35.20	0	0.00	35.50	1	2,230	0.04%
2020/08/12	2	35.20	0	0.00	35.70	2	2,234	0.09%
2020/08/11	2	35.90	6	35.92	35.75	-4	2,260	-0.18%
2020/08/07	1	35.05	0	0.00	35.45	1	2,309	0.04%
2020/08/06	4	35.48	3	35.57	35.45	1	2,308	0.04%
2020/08/05	2	35.68	1	35.80	35.80	1	2,318	0.04%
2020/08/04	0	0.00	1	35.25	35.55	-1	2,347	-0.04%
2020/08/03	5	35.64	3	35.95	35.50	2	2,355	0.08%
2020/07/31	7	36.49	5	36.50	36.35	2	2,352	0.09%
2020/07/30	5	35.72	21	35.74	36.00	-16	2,345	-0.68%
2020/07/29	3	34.70	6	34.83	35.00	-3	2,332	-0.13%
2020/07/28	4	33.20	3	33.22	33.65	1	2,331	0.04%
2020/07/27	2	33.55	7	33.84	33.80	-5	2,356	-0.21%
2020/07/24	9	34.06	0	0.00	34.35	9	2,369	0.38%
2020/07/23	0	0.00	2	34.55	34.75	-2	2,368	-0.08%
2020/07/22	2.8	34.77	1	34.85	34.70	1.8	2,383	0.08%
2020/07/21	1	34.90	1	35.00	35.00	0	2,377	0.00%
2020/07/20	1	34.30	17	34.84	34.90	-16	2,376	-0.67%
2020/07/17	4	35.30	2	34.93	35.00	2	2,395	0.08%
2020/07/16	8	34.66	0	0.00	35.20	8	2,413	0.33%
2020/07/15	10	33.95	2	34.38	34.60	8	2,394	0.33%
2020/07/14	1	33.20	2	33.10	33.30	-1	2,376	-0.04%
2020/07/13	9	33.01	24	33.33	33.35	-15	2,361	-0.64%
2020/07/10	8	33.23	25	33.04	33.75	-17	2,330	-0.73%
2020/07/09	25.2	34.21	40	34.06	34.15	-14.8	2,279	-0.65%
2020/07/08	71	36.35	10	36.52	35.85	61	2,192	2.78%
2020/07/07	21	39.01	56	38.93	39.40	-35	2,044	-1.71%
2020/07/06	17	38.83	31	38.80	39.50	-14	1,963	-0.71%
2020/07/03	20	37.88	55	38.18	38.70	-35	1,897	-1.84%
2020/07/02	5	36.50	7.5	36.85	36.85	-2.5	1,813	-0.14%
2020/07/01	1	36.15	7	36.15	36.35	-6	1,795	-0.33%
2020/06/30	11	36.00	3	36.38	36.20	8	1,773	0.45%
2020/06/29	32	35.99	8	36.01	36.00	24	1,770	1.36%
2020/06/24	1	35.70	7	35.76	35.90	-6	1,784	-0.34%
2020/06/23	41	36.07	0	0.00	35.80	41	1,936	2.12%
2020/06/22	10	35.87	12	36.02	36.15	-2	1,911	-0.10%
2020/06/19	2	34.63	0	0.00	34.90	2	1,884	0.11%
2020/06/18	2	34.65	13	34.67	34.70	-11	1,884	-0.58%
2020/06/17	2	34.30	7	34.09	34.40	-5	1,889	-0.26%
2020/06/16	0	0.00	14	34.05	34.20	-14	1,925	-0.73%
2020/06/15	1	33.85	15.2	33.72	33.85	-14.2	1,981	-0.71%
2020/06/12	7	32.72	10	33.55	34.05	-3	2,007	-0.15%
2020/06/11	20	33.94	12	33.98	34.20	8	2,034	0.39%
2020/06/10	0	0.00	5	34.75	34.80	-5	2,014	-0.25%
2020/06/09	0	0.00	0	34.60	34.90	0	2,087	0.00%
2020/06/08	2	34.83	44	34.64	34.75	-42	2,132	-1.97%
2020/06/05	0	0.00	8	34.96	35.00	-8	2,122	-0.38%
2020/06/04	3	34.72	8	34.81	34.90	-5	2,158	-0.23%
2020/06/03	10	35.05	9	35.04	34.90	1	2,179	0.05%
2020/06/02	3	34.50	0	0.00	34.75	3	2,159	0.14%
2020/06/01	27	34.67	0.4	34.60	34.60	26.7	2,151	1.24%
2020/05/29	1	33.95	6	33.90	34.05	-5	2,142	-0.23%
2020/05/28	7	33.70	2	33.95	33.85	5	2,139	0.23%
2020/05/27	2.3	33.92	19	33.93	34.00	-16.7	2,147	-0.78%
2020/05/26	31.2	33.54	49	33.58	33.70	-17.8	2,157	-0.82%
2020/05/25	34.5	33.23	36	32.99	33.35	-1.6	2,133	-0.07%
2020/05/22	0.2	32.05	0	0.00	32.10	0.2	2,085	0.01%
2020/05/21	3.2	32.12	8	32.12	32.15	-4.9	2,092	-0.23%
2020/05/18	6	32.03	6	31.93	31.95	0	2,074	0.00%
2020/05/15	2	31.15	2	30.90	31.45	0	2,050	0.00%
2020/05/14	14	31.38	1	31.70	31.45	13	2,038	0.64%
2020/05/11	6	31.82	1.6	31.78	32.15	4.4	2,011	0.22%
2020/05/08	1	31.65	4	31.66	31.60	-3	1,990	-0.15%
2020/05/07	1	31.60	7	31.71	31.75	-6	1,982	-0.30%
2020/05/06	1	31.60	0	0.00	31.80	1	1,983	0.05%
2020/05/05	0	0.00	1	31.90	32.00	-1	1,973	-0.05%
2020/05/04	11.5	31.79	2	31.78	32.00	9.5	1,975	0.48%
2020/04/30	0	0.00	8	32.51	32.40	-8	1,959	-0.41%
2020/04/29	1	31.50	24	31.81	32.00	-23	1,952	-1.18%
2020/04/28	1	31.25	33	31.23	31.30	-32	1,947	-1.64%
2020/04/27	0	0.00	6	30.98	30.95	-6	1,991	-0.30%
2020/04/23	1	30.65	0	0.00	30.65	1	1,972	0.05%
2020/04/22	0	0.00	13	30.40	30.65	-13	1,967	-0.66%
2020/04/21	19	30.02	1	29.95	30.05	18	1,942	0.93%
2020/04/20	2	30.45	10	30.60	30.75	-8	1,901	-0.42%
2020/04/17	10	30.67	5	30.76	30.80	5	1,900	0.26%
2020/04/16	2	30.70	2	30.70	30.80	0	1,883	0.00%
2020/04/15	3.1	30.73	10	30.80	30.90	-7	1,878	-0.37%
2020/04/14	10	30.70	6	30.77	30.80	4	1,873	0.21%
2020/04/13	6	30.80	1	30.80	30.65	5	1,877	0.27%
2020/04/10	6	30.28	3	30.20	30.35	3	1,878	0.16%
2020/04/09	2	29.45	1	29.50	29.50	1	1,869	0.05%
2020/04/08	0	0.00	1	29.30	29.30	-1	1,870	-0.05%
2020/04/07	2	29.10	1.8	29.26	29.15	0.2	1,947	0.01%
2020/04/06	0	0.00	5	28.86	28.95	-5	2,008	-0.25%
2020/04/01	5	28.90	28	28.84	28.90	-23	2,005	-1.15%
2020/03/31	9	29.03	6	29.06	29.00	3	2,002	0.15%
2020/03/30	7.5	28.60	11	28.80	28.85	-3.5	1,993	-0.18%
2020/03/27	69.4	29.55	37	29.47	28.30	32.4	1,989	1.63%
2020/03/26	0	0.00	7	27.20	27.20	-7	1,862	-0.38%
2020/03/25	5	24.55	1	24.80	24.75	4	1,861	0.21%
2020/03/24	11	23.29	10	23.40	23.60	1	1,842	0.05%
2020/03/23	1	21.55	8	21.13	22.30	-7	1,846	-0.38%
2020/03/20	10	22.02	8	22.14	22.35	2	1,855	0.11%
2020/03/19	7	20.67	8	20.68	20.45	-1	1,817	-0.06%
2020/03/18	7	23.04	6	22.70	22.70	1	1,755	0.06%
2020/03/17	14	23.46	10	22.97	24.00	4	1,742	0.23%
2020/03/16	16	24.63	16	24.38	24.70	0	1,713	0.00%
2020/03/13	12	24.47	26	24.50	26.55	-14	1,715	-0.82%
2020/03/12	8	26.12	15	26.16	27.00	-7	1,674	-0.42%
2020/03/11	3	27.87	15	27.85	27.55	-12	1,632	-0.74%
2020/03/10	27	26.88	18	26.89	27.75	9	1,618	0.56%
2020/03/09	28	28.13	6	28.40	28.00	22	1,569	1.40%
2020/03/06	3	29.60	0	0.00	29.25	3	1,532	0.20%
2020/03/05	21	29.05	15	29.36	29.40	6	1,525	0.39%
2020/03/04	7	28.74	2	28.75	28.90	5	1,530	0.33%
2020/03/03	2	29.65	17	29.89	29.50	-15	1,523	-0.98%
2020/03/02	23	28.85	10	29.05	29.40	13	1,522	0.85%
2020/02/27	51	30.21	80.5	30.23	29.90	-29.5	1,510	-1.95%
2020/02/26	0	0.00	1	30.85	31.05	-1	1,526	-0.07%
2020/02/25	2.5	30.94	0	0.00	31.30	2.5	1,526	0.16%
2020/02/24	19	31.29	10.6	31.60	31.60	8.4	1,535	0.55%
2020/02/21	1	31.95	0	0.00	32.20	1	1,544	0.06%
2020/02/19	0	0.00	4	32.16	32.45	-4	1,585	-0.25%
2020/02/18	29	32.16	10	32.30	32.25	19	1,592	1.19%
2020/02/17	2	32.30	15	32.38	32.50	-13	1,598	-0.81%
2020/02/14	15	32.51	12	32.22	32.60	3	1,595	0.19%
2020/02/13	23	32.07	8	32.54	32.50	15	1,598	0.94%
2020/02/12	3	31.65	0	0.00	31.75	3	1,582	0.19%
2020/02/11	1.2	31.33	3	31.28	31.40	-1.9	1,577	-0.12%
2020/02/10	0.5	30.70	10	30.75	30.70	-9.5	1,576	-0.60%
2020/02/07	1.5	30.55	1	30.55	30.65	0.5	1,595	0.03%
2020/02/06	1.5	30.85	4	31.06	30.95	-2.5	1,594	-0.16%
2020/02/05	5.5	30.45	1	30.55	30.40	4.5	1,587	0.28%
2020/02/04	1	30.70	6	30.75	30.75	-5	1,592	-0.31%
2020/02/03	2	29.90	3	30.07	30.35	-1	1,612	-0.06%
2020/01/31	9.2	30.40	1	30.70	30.75	8.2	1,621	0.51%
2020/01/30	70	30.38	27	30.01	29.85	43	1,629	2.64%
2020/01/20	3	32.28	2	32.25	32.35	1	1,584	0.06%
2020/01/17	4	31.85	0	0.00	32.00	4	1,610	0.25%
2020/01/16	0	0.00	2	32.05	32.05	-2	1,617	-0.12%
2020/01/15	1	31.80	0	0.00	31.80	1	1,646	0.06%
2020/01/14	8	31.90	2	32.00	32.00	6	1,678	0.36%
2020/01/13	19	31.88	8	32.03	32.00	11	1,683	0.65%
2020/01/10	1	31.45	1	31.35	31.35	0	1,678	0.00%
2020/01/09	3	31.82	0	0.00	31.60	3	1,689	0.18%
2020/01/08	2	31.65	10	31.52	31.60	-8	1,688	-0.47%
2020/01/07	1	31.85	4	32.18	31.75	-3	1,675	-0.18%
2020/01/06	10	31.22	7	31.39	31.65	3	1,665	0.18%
2020/01/03	1	31.45	74	31.58	31.95	-73	1,633	-4.47%
2020/01/02	2.2	32.04	7	32.11	32.10	-4.8	1,604	-0.30%
2019/12/31	61	31.78	26	31.61	31.60	35	1,585	2.21%
2019/12/30	28	33.44	3	33.32	33.00	25	1,492	1.67%
2019/12/27	14	33.81	18	33.83	34.10	-4	1,420	-0.28%
2019/12/26	8.3	33.55	13	33.50	33.65	-4.8	1,399	-0.34%
2019/12/25	157.3	33.02	9.2	33.25	33.25	148	1,390	10.65%	大買/鉅額交易
2019/12/24	10	33.30	10	33.38	33.55	0	1,361	0.00%
2019/12/23	3	32.52	17	32.50	32.60	-14	1,318	-1.06%
2019/12/20	0	0.00	4	31.48	31.45	-4	1,291	-0.31%
2019/12/19	7	31.50	2	31.50	31.40	5	1,279	0.39%
2019/12/18	0	0.00	2	31.30	31.30	-2	1,273	-0.16%
2019/12/17	1.7	30.74	9	31.00	30.95	-7.3	1,258	-0.58%
2019/12/16	0	0.00	3	30.45	30.45	-3	1,230	-0.24%
2019/12/13	0	0.00	2	30.45	30.40	-2	1,226	-0.16%
2019/12/12	0	0.00	18.8	30.12	30.45	-18.8	1,212	-1.55%
2019/12/11	18	30.28	9	30.17	29.95	9	1,192	0.75%
2019/12/10	30.3	30.54	12	30.67	30.50	18.3	1,169	1.56%
2019/12/09	11.5	30.08	109	29.95	30.60	-97.6	1,149	-8.49%	大賣/
2019/12/06	8	29.34	22	29.27	29.30	-14	1,125	-1.24%
2019/12/05	9	28.74	0	0.00	28.85	9	1,135	0.79%
2019/12/04	4	28.66	0	0.00	28.75	4	1,166	0.34%
2019/12/03	0	0.00	1	28.85	28.85	-1	1,164	-0.09%
2019/12/02	2	28.50	11	28.69	28.95	-9	1,169	-0.77%
2019/11/29	13	28.63	11	28.75	28.70	2	1,176	0.17%
2019/11/28	26	29.04	91	29.05	28.95	-65	1,163	-5.59%
2019/11/27	2	28.60	16	28.67	28.80	-14	1,137	-1.23%
2019/11/26	3	28.00	7	28.18	28.45	-4	1,128	-0.35%
2019/11/25	18	28.64	63	29.06	28.20	-45	1,117	-4.03%
2019/11/22	2	28.53	6	28.60	28.60	-4	1,065	-0.38%
2019/11/21	4	28.41	0	0.00	28.45	4	1,060	0.38%
2019/11/20	1	28.10	3	27.80	28.40	-2	1,036	-0.19%
2019/11/19	6	27.68	2	27.65	27.85	4	1,010	0.40%
2019/11/18	0.3	27.10	4	27.20	27.20	-3.8	970	-0.39%
2019/11/15	1.5	26.97	2	27.08	27.10	-0.5	974	-0.05%
2019/11/14	11	26.73	4.6	26.91	26.95	6.4	974	0.66%
2019/11/13	7	26.32	3	26.65	26.70	4	968	0.41%
2019/11/12	9	26.38	1	26.40	26.35	8	976	0.82%
2019/11/11	3	26.23	3.1	26.60	26.35	-0.1	980	-0.01%
2019/11/08	6	26.56	6.7	26.62	26.55	-0.7	995	-0.07%
2019/11/06	3	26.17	0	0.00	26.20	3	1,031	0.29%
2019/11/05	1	26.25	1	26.40	26.40	0	1,011	0.00%
2019/11/04	2.3	26.66	1	26.65	26.55	1.3	1,018	0.12%
2019/11/01	1	26.30	2	26.43	26.80	-1	1,020	-0.10%
2019/10/31	34	27.07	8	27.08	26.85	26	1,009	2.58%
2019/10/30	3	26.98	56	27.12	27.25	-53	981	-5.40%
2019/10/29	2	26.85	0	0.00	26.75	2	953	0.21%
2019/10/28	19	26.36	0	0.00	26.40	19	942	2.01%
2019/10/25	9.3	25.71	3	25.97	25.85	6.3	948	0.66%
2019/10/24	3	25.48	9	25.47	25.55	-6	923	-0.65%
2019/10/23	8	25.68	8.4	25.58	25.60	-0.4	924	-0.04%
2019/10/22	6	25.06	11	25.08	25.50	-5	917	-0.54%
2019/10/21	3	24.95	4	24.95	24.85	-1	908	-0.11%
2019/10/18	3	24.27	10	24.50	24.70	-7	904	-0.77%
2019/10/17	11	24.03	5.2	24.52	24.35	5.8	916	0.63%
2019/10/16	6	23.63	2	23.93	23.95	4	916	0.44%
2019/10/15	2	23.55	0	0.00	23.55	2	925	0.22%
2019/10/14	8	23.50	0	0.00	23.60	8	955	0.84%
2019/10/09	0.3	23.75	2	23.70	23.75	-1.8	964	-0.18%
2019/10/08	2	23.80	1	23.85	23.85	1	967	0.10%
2019/10/07	3	23.95	0	0.00	23.95	3	971	0.31%
2019/10/03	2	24.10	1	24.15	24.00	1	1,000	0.10%
2019/10/02	4	24.00	2	23.95	24.00	2	1,005	0.20%
2019/10/01	1	23.80	1	23.95	24.00	0	1,026	0.00%
2019/09/27	1	23.70	1	23.75	23.75	0	1,038	0.00%
2019/09/26	1	23.50	0	0.00	23.65	1	1,063	0.09%
2019/09/25	1.1	23.79	1	23.70	23.50	0.1	1,084	0.00%
2019/09/24	6	23.80	3	23.80	23.85	3	1,094	0.27%
2019/09/23	1.3	23.88	0	0.00	23.90	1.3	1,102	0.11%
2019/09/19	0	0.00	0	23.50	23.65	0	1,215	0.00%
2019/09/17	1	23.55	0.2	23.50	23.55	0.8	1,260	0.06%
2019/09/16	4.3	23.50	0	0.00	23.65	4.3	1,282	0.33%
2019/09/12	1	23.45	11	23.44	23.35	-10	1,303	-0.77%
2019/09/11	8	23.42	8	23.71	23.30	0	1,322	0.00%
2019/09/10	3	23.30	3	23.50	23.60	0	1,310	0.00%
2019/09/09	26	23.91	0	0.00	23.65	26	1,300	2.00%
2019/09/06	7	24.32	3	24.83	24.15	4	1,280	0.31%
2019/09/05	1	24.35	0	0.00	24.35	1	1,274	0.08%
2019/09/04	0	0.00	1	24.45	24.25	-1	1,298	-0.08%
2019/08/30	5	24.65	5	24.65	24.65	0	1,312	0.00%
2019/08/29	0	0.00	3	24.60	24.70	-3	1,348	-0.22%
2019/08/28	2	24.90	3	24.80	24.70	-1	1,376	-0.07%
2019/08/27	0	0.00	0.1	24.55	24.65	-0.1	1,383	-0.01%
2019/08/26	0	0.00	21	24.65	24.70	-21	1,420	-1.48%
2019/08/22	1	24.40	4	24.34	24.30	-3	1,453	-0.21%
2019/08/21	1	24.45	2.5	24.43	24.50	-1.5	1,475	-0.10%
2019/08/20	2.1	24.43	0	0.00	24.10	2.1	1,499	0.14%
2019/08/19	1	24.80	17	24.80	24.75	-16	1,496	-1.07%
2019/08/15	0	0.00	20	24.13	24.60	-20	1,485	-1.35%
2019/08/14	0	0.00	12	24.53	24.50	-12	1,471	-0.82%
2019/08/13	1	24.65	1	24.95	24.75	0	1,457	0.00%
2019/08/12	18	24.35	52.8	24.26	24.65	-34.8	1,446	-2.41%
2019/08/08	0	0.00	8	23.68	23.85	-8	1,434	-0.56%
2019/08/07	3	23.20	2.6	23.31	23.30	0.4	1,427	0.03%
2019/08/06	10.2	23.09	0	0.00	23.20	10.2	1,427	0.71%
2019/08/05	7	23.70	4	23.73	23.60	3	1,410	0.21%
2019/08/02	0	0.00	32	23.27	23.35	-32	1,402	-2.28%
2019/08/01	0	0.00	0.9	23.30	23.45	-0.9	1,398	-0.06%
2019/07/31	7	23.12	16	23.19	23.40	-9	1,395	-0.64%
2019/07/30	24	23.31	39.5	23.47	23.05	-15.5	1,384	-1.12%
2019/07/29	4	23.61	2	24.10	23.50	2	1,353	0.15%
2019/07/26	21	23.88	12	23.78	23.95	9	1,327	0.68%
2019/07/25	4	23.65	8	23.54	23.60	-4	1,319	-0.30%
2019/07/24	9	23.92	14	24.23	23.85	-5	1,305	-0.38%
2019/07/23	13	23.42	13	23.32	23.55	0	1,279	0.00%
2019/07/22	11	22.78	19	22.82	22.90	-8	1,255	-0.64%
2019/07/19	7.1	23.10	62	23.16	22.95	-54.9	1,248	-4.40%
2019/07/18	10	23.11	1	23.15	23.20	9	1,233	0.73%
2019/07/17	0.8	22.70	0	0.00	22.85	0.8	1,228	0.07%
2019/07/16	21	22.62	0	0.00	22.70	21	1,214	1.73%
2019/07/15	1	22.05	4	21.84	22.10	-3	1,183	-0.25%
2019/07/12	1	21.70	0	0.00	21.60	1	1,165	0.09%
2019/07/10	29	21.55	3	21.60	21.60	26	1,159	2.24%
2019/07/09	9	21.72	4	21.75	21.75	5	1,138	0.44%
2019/07/08	33	21.73	13	21.73	21.80	20	1,130	1.77%
2019/07/05	32	21.99	5	21.95	21.95	27	1,117	2.42%
2019/07/04	21	21.90	20	21.89	21.95	1	1,096	0.09%
2019/07/03	3	21.38	2	21.33	21.60	1	1,082	0.09%
2019/07/02	0	0.00	83	21.17	21.25	-83	1,065	-7.79%
2019/07/01	0	0.00	29	20.64	20.75	-29	1,044	-2.78%
2019/06/28	1	20.10	4	20.11	20.05	-3	1,026	-0.29%
2019/06/27	49	20.05	43	20.01	20.05	6	1,019	0.59%
2019/06/26	5	21.20	0	0.00	21.20	5	935	0.53%
2019/06/25	2	21.20	0	0.00	21.20	2	902	0.22%
2019/06/24	3	21.13	0	0.00	21.20	3	880	0.34%
2019/06/21	2	21.10	3	20.95	21.10	-1	874	-0.11%
2019/06/20	25.5	21.01	14	20.99	21.05	11.5	890	1.29%
2019/06/19	5	21.00	13	21.17	21.30	-8	864	-0.93%
2019/06/18	34	21.15	2	21.05	21.05	32	839	3.81%
2019/06/17	8.1	21.12	0	0.00	21.05	8.1	829	0.98%
2019/06/14	6	21.12	2.6	21.13	21.20	3.4	821	0.41%
2019/06/13	57	21.43	21	21.39	21.15	36	816	4.41%
2019/06/12	17	20.64	4	21.15	21.30	13	795	1.63%
2019/06/11	3.2	20.85	54	20.85	20.85	-50.8	770	-6.59%
2019/06/10	18	20.87	0	0.00	20.75	18	766	2.35%
2019/06/06	37	20.89	8	20.93	20.95	29	752	3.85%
2019/06/05	84	21.20	65	21.12	21.05	19	734	2.59%
2019/06/04	0	0.00	14	21.74	21.75	-14	694	-2.02%
2019/06/03	4	22.01	2	22.00	22.00	2	666	0.30%
2019/05/31	27	21.90	13	21.96	21.95	14	646	2.16%
2019/05/30	12.1	21.43	51.2	21.34	21.60	-39.1	606	-6.44%
2019/05/29	11	20.95	15	20.96	21.05	-4	578	-0.69%
2019/05/28	21.2	21.05	18	20.98	20.90	3.2	571	0.56%
2019/05/27	27	20.50	55	20.69	20.80	-28	552	-5.06%
2019/05/24	1	20.20	32	20.10	20.20	-31	528	-5.86%
2019/05/23	12	19.86	5	19.85	19.95	7	508	1.38%
2019/05/22	25	19.90	6	20.00	19.95	19	508	3.73%
2019/05/21	14	19.85	3	19.80	19.85	11	509	2.16%
2019/05/20	3	19.80	0	0.00	19.80	3	514	0.58%
2019/05/17	35	19.90	29	19.83	19.80	6	519	1.16%
2019/05/16	16	19.99	13	20.01	20.00	3	512	0.59%
2019/05/15	2	19.50	1	19.45	19.70	1	498	0.20%
2019/05/14	31	19.13	8	19.23	19.25	23	492	4.67%
2019/05/13	22	19.26	3	19.15	19.20	19	490	3.87%
2019/05/09	22	19.14	0	0.00	19.30	22	491	4.47%
2019/05/08	0	0.00	3	19.15	19.25	-3	494	-0.61%
2019/05/06	7	19.09	1	19.10	19.05	6	513	1.17%
2019/05/02	7	19.29	7	19.27	19.25	0	517	0.00%
2019/04/30	5	19.05	0	0.00	19.05	5	530	0.94%
2019/04/29	3	19.00	1	19.05	19.05	2	539	0.37%
2019/04/26	1	19.10	1	19.05	19.10	0	538	0.00%
2019/04/25	0	0.00	1	19.30	19.30	-1	537	-0.19%
2019/04/24	1	19.30	1	19.65	19.25	0	536	0.00%
2019/04/23	3	19.30	5	19.22	19.30	-2	528	-0.38%
2019/04/22	1.1	18.85	1	18.80	18.80	0.1	516	0.02%
2019/04/18	1	18.85	0	0.00	18.75	1	514	0.19%
2019/04/12	1	18.75	16	18.75	18.75	-15	527	-2.84%
2019/04/11	0	0.00	34	18.81	18.75	-34	527	-6.45%
2019/04/10	0	0.00	0.9	18.80	18.80	-0.9	537	-0.17%
2019/04/09	4	18.95	1	18.90	18.90	3	543	0.55%
2019/04/08	1	19.00	0	0.00	19.10	1	543	0.18%
2019/04/03	1	18.70	0.9	18.70	18.70	0.1	537	0.02%
2019/04/02	1	18.70	0	0.00	18.70	1	539	0.19%
2019/04/01	0	0.00	1	18.70	18.65	-1	540	-0.19%
2019/03/29	1	18.75	0	0.00	18.75	1	540	0.19%
2019/03/28	6	18.62	0	0.00	18.65	6	541	1.11%
2019/03/27	22	18.61	0	0.00	18.75	22	535	4.11%
2019/03/26	12	18.68	1	18.75	18.75	11	531	2.07%
2019/03/25	33	18.72	12	18.76	18.85	21	518	4.05%
2019/03/22	0	0.00	1	19.70	19.80	-1	483	-0.21%
2019/03/21	2	19.60	0	0.00	19.60	2	484	0.41%
2019/03/20	12.2	19.55	0	0.00	19.70	12.2	487	2.50%
2019/03/19	3.1	19.50	0	0.00	19.50	3.1	491	0.63%
2019/03/18	0	0.00	20	19.40	19.60	-20	494	-4.04%
2019/03/15	1	19.45	3	19.35	19.30	-2	496	-0.40%
2019/03/14	3	19.50	1	19.50	19.40	2	492	0.41%
2019/03/13	2	19.55	12	19.58	19.50	-10	491	-2.03%
2019/03/12	0	0.00	22	19.63	19.70	-22	494	-4.45%
2019/03/11	3	19.75	5	19.59	19.55	-2	495	-0.40%
2019/03/08	1	19.80	0	0.00	19.75	1	489	0.20%
2019/03/07	2.2	19.96	5	20.00	19.85	-2.8	492	-0.57%
2019/03/06	0	0.00	1	20.10	20.10	-1	490	-0.20%
2019/03/05	3	19.92	1	19.90	19.90	2	484	0.41%
2019/03/04	3	19.73	2	19.70	19.75	1	486	0.21%
2019/02/27	3.2	19.51	1	19.60	19.65	2.2	482	0.46%
2019/02/26	10	19.44	12	19.66	19.70	-2	483	-0.41%
2019/02/25	4	19.15	24	19.15	19.20	-20	472	-4.23%
2019/02/22	2	19.20	0	0.00	19.15	2	472	0.42%
2019/02/20	0.2	19.10	3	19.05	19.15	-2.8	468	-0.60%
2019/02/19	4	19.20	3.7	19.11	19.15	0.3	462	0.06%
2019/02/18	0	0.00	1.1	19.05	19.20	-1.1	457	-0.23%
2019/02/15	3	19.05	0	0.00	19.05	3	448	0.67%
2019/02/14	1.1	19.00	0.3	19.00	19.00	0.8	447	0.18%
2019/02/13	14	18.85	1	18.85	18.85	13	439	2.96%
2019/02/12	4	18.80	0	0.00	18.85	4	442	0.90%
2019/02/11	2	19.03	0	0.00	18.90	2	443	0.45%
2019/01/30	3	18.88	0.9	18.75	18.90	2.1	442	0.47%
2019/01/29	2.3	18.71	7	18.67	18.90	-4.7	449	-1.05%
2019/01/28	12.2	19.01	2	18.98	18.90	10.2	457	2.23%
2019/01/25	21	18.63	5	18.51	18.75	16	464	3.44%
2019/01/24	2	18.28	4	18.29	18.30	-2	470	-0.43%
2019/01/23	4	18.28	20	18.30	18.20	-16	476	-3.36%
2019/01/22	7.2	17.79	3.9	18.18	18.20	3.3	483	0.68%
2019/01/21	2	17.70	13	17.46	17.65	-11	476	-2.31%
2019/01/18	0	0.00	3.6	17.29	17.25	-3.6	478	-0.75%
2019/01/16	14	17.26	1	17.35	17.30	13	491	2.64%
2019/01/15	2	17.25	0.6	17.25	17.25	1.4	502	0.28%
2019/01/14	0	0.00	1	17.15	17.15	-1	539	-0.19%
2019/01/11	1	17.20	0	0.00	17.20	1	548	0.18%
2019/01/10	2	17.28	3	17.30	17.25	-1	560	-0.18%
2019/01/09	6.2	17.14	0	0.00	17.20	6.2	578	1.07%
2019/01/08	28	17.27	18.2	17.33	17.35	9.8	570	1.72%
2019/01/07	21	17.22	40	17.46	17.45	-19	572	-3.32%
2019/01/04	0	0.00	28.9	16.88	16.95	-28.9	567	-5.10%
2019/01/03	1	17.05	1	17.05	17.05	0	564	0.00%
2019/01/02	18.2	16.70	1.9	16.95	17.00	16.3	563	2.89%
2018/12/18	12	16.15	0	0.00	16.20	12	545	2.20%
2018/12/14	1	16.30	10	16.27	16.30	-9	543	-1.66%
2018/12/12	2	16.25	5	16.25	16.25	-3	548	-0.55%
2018/12/07	5	16.30	0	0.00	16.35	5	551	0.91%
2018/12/06	7	16.25	9	16.24	16.30	-2	551	-0.36%
2018/12/04	22	16.50	5	16.50	16.50	17	564	3.01%
2018/12/03	5	16.60	0	0.00	16.55	5	574	0.87%
2018/11/30	1	16.60	0	0.00	16.45	1	574	0.17%
2018/11/29	0.1	16.85	0	0.00	16.60	0.1	576	0.02%
2018/11/28	0	0.00	2	16.65	16.60	-2	575	-0.35%
2018/11/27	1	16.50	0	0.00	16.50	1	576	0.17%
2018/11/26	1	16.55	4.1	16.56	16.55	-3.1	578	-0.54%
2018/11/23	4	16.35	0	0.00	16.35	4	578	0.69%
2018/11/22	0	0.00	2	16.40	16.40	-2	580	-0.34%
2018/11/20	9	16.43	2	16.40	16.45	7	582	1.20%
2018/11/19	14	16.55	0	0.00	16.60	14	579	2.41%
2018/11/16	11	16.31	0	0.00	16.40	11	581	1.89%
2018/11/15	2	16.25	0	0.00	16.25	2	582	0.34%
2018/11/13	2	16.10	0	0.00	16.20	2	580	0.34%
2018/11/12	4	16.25	0	0.00	16.20	4	585	0.68%
2018/11/05	1	16.25	0	0.00	16.25	1	676	0.15%
2018/11/02	2	16.10	0	0.00	16.20	2	684	0.29%
2018/11/01	11	16.20	2	16.25	16.20	9	686	1.31%
2018/10/31	7	16.26	2	16.30	16.25	5	685	0.73%
2018/10/30	9	16.02	2	16.10	16.10	7	685	1.02%
2018/10/29	0	0.00	1	15.75	15.75	-1	684	-0.15%
2018/10/26	2	15.63	17	15.53	15.50	-15	686	-2.19%
2018/10/25	5	15.45	0	0.00	15.45	5	679	0.74%
2018/10/24	10	16.00	0	0.00	15.95	10	666	1.50%
2018/10/23	6	16.15	1	16.10	16.15	5	650	0.77%
2018/10/22	5	16.57	0	0.00	16.55	5	642	0.78%
2018/10/19	9	16.72	0	0.00	16.65	9	640	1.41%
2018/10/18	1	16.95	0	0.00	16.95	1	633	0.16%
2018/10/15	0	0.00	1	17.05	17.00	-1	667	-0.15%
2018/10/11	16	17.43	19	17.14	17.05	-3	693	-0.43%
2018/10/09	10	17.83	0	0.00	17.80	10	668	1.50%
2018/10/08	2	17.90	1	17.95	17.90	1	712	0.14%
2018/10/05	16	18.07	0	0.00	18.00	16	772	2.07%
2018/10/04	3	18.22	0	0.00	18.20	3	804	0.37%
2018/10/03	2	18.30	0	0.00	18.25	2	837	0.24%
2018/10/02	1	18.30	0	0.00	18.40	1	849	0.12%
2018/09/27	0	0.00	1	18.35	18.35	-1	895	-0.11%
2018/09/25	2	18.35	0	0.00	18.50	2	935	0.21%
2018/09/21	4	18.30	0	0.00	18.30	4	939	0.43%
2018/09/19	20	18.20	0	0.00	18.15	20	953	2.10%
2018/09/18	7	18.15	0	0.00	18.15	7	958	0.73%
2018/09/14	5	18.25	0	0.00	18.25	5	982	0.51%
2018/09/12	0	0.00	3	18.15	18.10	-3	1,006	-0.30%
2018/09/11	10	18.08	0	0.00	18.20	10	1,021	0.98%
2018/09/10	12	18.10	21	18.28	18.05	-9	1,046	-0.86%
2018/09/07	7.1	18.52	5	18.50	18.40	2.1	1,045	0.20%
2018/09/06	5	18.65	9	18.70	18.70	-4	1,062	-0.38%
2018/09/04	2	18.95	20	18.97	18.90	-18	1,104	-1.63%
2018/09/03	7	18.99	8	18.95	19.00	-1	1,148	-0.09%
2018/08/30	5	18.75	0	0.00	18.75	5	1,226	0.41%
2018/08/29	11	18.80	0	0.00	18.80	11	1,269	0.87%
2018/08/28	0	0.00	22	18.81	18.80	-22	1,313	-1.67%
2018/08/24	5	18.75	0	0.00	18.75	5	1,380	0.36%
2018/08/23	2	18.70	0	0.00	18.70	2	1,422	0.14%
2018/08/21	0	0.00	1	18.80	18.75	-1	1,471	-0.07%
2018/08/20	3	18.72	0	0.00	18.70	3	1,492	0.20%
2018/08/17	2	18.65	0	0.00	18.60	2	1,534	0.13%
2018/08/16	22	18.55	4	18.65	18.60	18	1,612	1.12%
2018/08/15	7	18.85	0	0.00	18.75	7	1,644	0.43%
2018/08/14	8	18.97	1	18.95	19.05	7	1,654	0.42%
2018/08/13	16	19.26	64	19.44	19.20	-48	1,662	-2.89%
2018/08/10	2	19.75	0	0.00	19.70	2	1,678	0.12%
2018/08/09	6	19.59	1	19.65	19.55	5	1,686	0.30%
2018/08/08	9	19.61	0	0.00	19.60	9	1,705	0.53%
2018/08/06	6	19.51	3	19.58	19.55	3	1,733	0.17%
2018/08/03	10	19.50	0	0.00	19.55	10	1,752	0.57%
2018/08/02	2	19.55	3	19.58	19.55	-1	1,755	-0.06%
2018/08/01	2	19.65	0	0.00	19.65	2	1,760	0.11%
2018/07/30	1	19.50	0	0.00	19.55	1	1,772	0.06%
2018/07/27	1	19.50	0	0.00	19.50	1	1,781	0.06%
2018/07/26	4	19.70	0	0.00	19.65	4	1,788	0.22%
2018/07/25	10	19.80	1	19.80	19.80	9	1,804	0.50%
2018/07/24	6	19.38	2	19.30	19.65	4	1,835	0.22%
2018/07/23	5	19.20	2	19.25	19.30	3	1,827	0.16%
2018/07/20	1	19.90	0	0.00	19.70	1	1,817	0.06%
2018/07/19	41	20.08	1	20.05	20.10	40	1,829	2.19%
2018/07/18	28	20.20	28	20.45	20.40	0	1,821	0.00%
2018/07/17	0	0.00	15	20.70	20.65	-15	1,809	-0.83%
2018/07/16	21	20.65	33	20.63	20.60	-12	1,806	-0.66%
2018/07/13	26	22.31	14	22.51	22.55	12	1,759	0.68%
2018/07/12	17	22.33	10	22.35	22.45	7	1,702	0.41%
2018/07/11	24	22.46	4	22.68	22.35	20	1,679	1.19%
2018/07/10	1	22.05	10	22.35	22.05	-9	1,668	-0.54%
2018/07/09	15	21.98	42	22.00	22.00	-27	1,668	-1.62%
2018/07/06	12	22.04	0	0.00	22.05	12	1,666	0.72%
2018/07/05	6	22.72	0	0.00	22.50	6	1,655	0.36%
2018/07/04	15	22.46	0	0.00	22.60	15	1,662	0.90%
2018/06/29	0	0.00	10.3	23.40	23.45	-10.3	1,669	-0.62%
2018/06/27	0	0.00	11	23.51	23.45	-11	1,672	-0.66%
2018/06/26	20	23.45	0	0.00	23.50	20	1,671	1.20%
2018/06/25	1	23.85	2	23.95	23.75	-1	1,660	-0.06%
2018/06/22	22	23.85	1	23.90	23.85	21	1,675	1.25%
2018/06/21	22	24.05	0	0.00	23.95	22	1,689	1.30%
2018/06/20	22	24.05	1	24.45	24.25	21	1,724	1.22%
2018/06/19	9	24.04	8	24.28	24.45	1	1,729	0.06%
2018/06/15	4	24.30	0	0.00	24.25	4	1,779	0.22%
2018/06/14	0	0.00	16	24.31	24.35	-16	1,778	-0.90%
2018/06/13	12	24.12	1.3	24.17	24.25	10.7	1,779	0.60%
2018/06/12	2	24.05	0	0.00	24.15	2	1,773	0.11%
2018/06/11	3	23.77	1	23.65	23.65	2	1,766	0.11%
2018/06/08	2	24.40	6	24.61	24.25	-4	1,786	-0.22%
2018/06/07	15	24.06	27	24.30	24.55	-12	1,774	-0.68%
2018/06/06	6	23.98	2	24.08	23.80	4	1,752	0.23%
2018/06/05	0	0.00	5	23.80	23.95	-5	1,725	-0.29%
2018/06/04	0	0.00	29	23.40	23.45	-29	1,693	-1.71%
2018/05/31	5	23.05	0	0.00	23.00	5	1,661	0.30%
2018/05/30	0	0.00	7	22.41	23.00	-7	1,646	-0.43%
2018/05/29	2	22.40	10	22.30	22.35	-8	1,676	-0.48%
2018/05/25	1	22.60	4	22.89	22.45	-3	1,670	-0.18%
2018/05/24	1	22.75	51	22.99	23.00	-50	1,651	-3.03%
2018/05/23	0	0.00	3	22.35	22.50	-3	1,603	-0.19%
2018/05/22	15	22.07	100	21.95	22.10	-85	1,607	-5.29%
2018/05/21	5	21.95	9	21.96	21.95	-4	1,606	-0.25%
2018/05/18	0	0.00	115	21.85	21.90	-115	1,597	-7.20%	大賣/鉅額交易
2018/05/16	6	21.11	4	21.23	21.40	2	1,562	0.13%
2018/05/15	100	20.85	15	20.88	20.95	85	1,545	5.50%
2018/05/14	4	20.75	0	0.00	20.75	4	1,578	0.25%
2018/05/11	10	20.70	0	0.00	20.70	10	1,569	0.64%
2018/05/10	13	20.70	0	0.00	20.70	13	1,552	0.84%
2018/05/09	5	20.77	0	0.00	20.70	5	1,551	0.32%
2018/05/08	32	20.90	0	0.00	20.85	32	1,552	2.06%
2018/05/07	0	0.00	9	21.20	21.00	-9	1,557	-0.58%
2018/05/04	1	21.05	0	0.00	20.90	1	1,555	0.06%
2018/05/03	0	0.00	23	21.19	21.05	-23	1,550	-1.48%
2018/05/02	13	21.02	10	21.25	21.25	3	1,544	0.19%
2018/04/30	3	21.15	6	21.32	21.40	-3	1,527	-0.20%
2018/04/27	2	20.55	1	20.60	20.55	1	1,506	0.07%
2018/04/26	7	20.61	0	0.00	20.60	7	1,508	0.46%
2018/04/25	21	20.50	2	20.53	20.70	19	1,512	1.26%
2018/04/24	7	20.92	20	20.90	20.85	-13	1,492	-0.87%
2018/04/23	2	21.15	2	21.15	21.10	0	1,488	0.00%
2018/04/20	20	21.10	2	21.15	21.15	18	1,490	1.21%
2018/04/19	2	21.08	0	0.00	21.05	2	1,498	0.13%
2018/04/17	13	20.96	0	0.00	21.15	13	1,502	0.86%
2018/04/16	23	21.32	0	0.00	21.20	23	1,485	1.55%
2018/04/13	8	21.42	0	0.00	21.45	8	1,483	0.54%
2018/04/12	17	21.75	0	0.00	21.70	17	1,532	1.11%
2018/04/11	0	0.00	17	21.95	21.90	-17	1,536	-1.11%
2018/04/10	42	21.83	5	21.74	21.70	37	1,549	2.39%
2018/04/09	5	21.57	3	21.65	21.50	2	1,564	0.13%
2018/04/03	17	21.84	25	21.80	21.95	-8	1,589	-0.50%
2018/04/02	0	0.00	13	22.25	22.10	-13	1,578	-0.82%
2018/03/31	0	0.00	4	22.21	22.20	-4	1,591	-0.25%
2018/03/30	5	22.25	137.4	22.30	22.20	-132.4	1,606	-8.24%	大賣/鉅額交易
2018/03/29	2	22.30	0	0.00	22.30	2	1,602	0.12%
2018/03/28	10	22.25	1	22.40	22.40	9	1,599	0.56%
2018/03/27	3	22.30	0	0.00	22.35	3	1,600	0.19%
2018/03/26	8	22.20	7	22.30	22.30	1	1,585	0.06%
2018/03/23	16	21.61	30	22.01	22.10	-14	1,557	-0.90%
2018/03/22	7	21.89	7	21.89	21.75	0	1,509	0.00%
2018/03/21	17	21.97	14	21.93	21.75	3	1,493	0.20%
2018/03/20	4	22.25	6	22.23	22.30	-2	1,419	-0.14%
2018/03/19	1	22.30	8	22.36	22.30	-7	1,409	-0.50%
2018/03/16	5	22.20	3	22.37	22.25	2	1,382	0.14%
2018/03/15	2	22.33	1	22.25	22.35	1	1,374	0.07%
2018/03/14	2	21.80	13	22.25	22.20	-11	1,366	-0.81%
2018/03/13	1	21.70	4	21.68	21.70	-3	1,306	-0.23%
2018/03/12	13	21.78	27	21.52	21.50	-14	1,315	-1.06%
2018/03/09	17	21.33	2	21.40	21.25	15	1,316	1.14%
2018/03/08	18	21.31	0	0.00	21.40	18	1,312	1.37%
2018/03/07	1	21.40	2	21.40	21.15	-1	1,298	-0.08%
2018/03/06	6	21.25	50	21.15	21.20	-44	1,290	-3.41%
2018/03/05	5	21.18	10	21.28	21.25	-5	1,272	-0.39%
2018/03/02	18	21.06	26	21.19	21.40	-8	1,252	-0.64%
2018/03/01	3	20.35	6	20.68	20.75	-3	1,188	-0.25%
2018/02/27	11	20.65	7	20.64	20.45	4	1,180	0.34%
2018/02/26	7	20.67	5	20.75	20.70	2	1,176	0.17%
2018/02/23	3	20.50	28	20.62	20.50	-25	1,161	-2.15%
2018/02/21	1	19.80	2	19.95	19.90	-1	1,125	-0.09%
2018/02/12	3	19.57	0	0.00	19.55	3	1,139	0.26%
2018/02/09	2	19.35	10	19.50	19.55	-8	1,137	-0.70%
2018/02/07	51	19.60	0	0.00	19.55	51	1,137	4.48%
2018/02/06	11	19.15	99	19.41	19.30	-88	1,163	-7.56%
2018/02/05	0	0.00	1	19.70	19.80	-1	1,141	-0.09%
2018/02/01	15	19.72	0	0.00	19.70	15	1,137	1.32%
2018/01/31	80	19.75	3	19.65	19.80	77	1,138	6.77%
2018/01/30	1	20.05	0	0.00	19.85	1	1,136	0.09%
2018/01/29	5	20.05	0	0.00	20.05	5	1,125	0.44%
2018/01/26	0	0.00	5	19.95	20.00	-5	1,121	-0.45%
2018/01/25	5	19.90	0	0.00	19.90	5	1,117	0.45%
2018/01/24	1	19.70	4	19.90	19.95	-3	1,117	-0.27%
2018/01/23	8	19.74	1	19.80	19.70	7	1,123	0.62%
2018/01/22	6	19.93	2	20.00	19.85	4	1,125	0.36%
2018/01/19	0	0.00	79	20.25	20.05	-79	1,159	-6.81%
2018/01/18	2	20.20	4	20.25	20.20	-2	1,169	-0.17%
2018/01/17	3	19.93	13	20.17	20.20	-10	1,177	-0.85%
2018/01/16	1	20.00	52	19.95	19.95	-51	1,186	-4.30%
2018/01/15	8	20.15	2	20.20	20.00	6	1,189	0.50%
2018/01/12	0	0.00	5	19.85	19.95	-5	1,173	-0.43%
2018/01/11	0	0.00	6	19.69	19.60	-6	1,162	-0.52%
2018/01/10	0	0.00	4	19.68	19.55	-4	1,155	-0.35%
2018/01/09	4	19.54	2	19.60	19.50	2	1,156	0.17%
2018/01/08	14	19.96	17	20.01	19.80	-3	1,151	-0.26%
2018/01/05	1	19.40	4	19.40	19.50	-3	1,092	-0.27%
2018/01/04	7	19.41	7	19.49	19.45	0	1,083	0.00%
2018/01/03	32	19.81	0	0.00	19.70	32	1,068	2.99%
2018/01/02	11	19.59	7	19.53	19.60	4	1,046	0.38%