富華新 (3056)-新光-高雄券商分點個股進出

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
32.10
漲跌
▲1.05
漲幅
+3.38%
成交量
6,880張
產業
上市營建類股
349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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12	31.90	34.4	32.00	32.10	-22.4	1,904	-1.18%
2024/04/25	3	31.47	29	31.25	31.05	-26	1,797	-1.45%
2024/04/24	1	30.65	0	30.65	30.60	1	1,730	0.06%
2024/04/23	0.1	30.10	14.1	30.88	30.85	-14.1	1,720	-0.82%
2024/04/22	19.8	31.03	67	30.96	30.60	-47.2	1,706	-2.77%
2024/04/19	22.6	30.74	4.1	30.59	31.00	18.5	1,631	1.13%
2024/04/18	11	31.05	21.4	31.41	31.30	-10.4	1,562	-0.66%
2024/04/17	6.2	30.49	29.2	30.81	30.95	-23	1,503	-1.53%
2024/04/16	4.5	29.84	2	29.85	29.85	2.5	1,497	0.17%
2024/04/15	20.1	30.94	15.1	30.88	30.80	5	1,524	0.33%
2024/04/12	0.1	29.75	3	30.07	30.10	-2.9	1,438	-0.20%
2024/04/11	4.2	29.89	4	30.13	29.95	0.2	1,412	0.01%
2024/04/10	2.1	29.70	7	29.92	30.30	-4.9	1,381	-0.35%
2024/04/09	0	28.88	1	29.00	28.90	-1	1,304	-0.08%
2024/04/08	1.1	28.50	0.8	28.67	28.90	0.3	1,296	0.02%
2024/04/03	4	28.33	0	0.00	28.45	4	1,280	0.31%
2024/04/02	11	28.56	0	0.00	28.65	11	1,273	0.86%
2024/04/01	11	28.79	14	28.78	28.80	-3	1,266	-0.24%
2024/03/28	0.3	28.14	9.8	28.15	28.20	-9.5	1,238	-0.77%
2024/03/27	0	28.11	11	28.50	28.40	-11	1,242	-0.88%
2024/03/26	17.5	28.00	3	28.07	27.95	14.5	1,214	1.19%
2024/03/25	5.1	28.10	1	28.00	28.20	4.1	1,214	0.34%
2024/03/22	0	0.00	0.5	27.99	27.95	-0.5	1,215	-0.04%
2024/03/21	0	0.00	4	28.14	28.25	-4	1,223	-0.33%
2024/03/20	0	27.80	0	27.75	27.65	0	1,229	0.00%
2024/03/19	20	27.95	0.2	27.95	27.80	19.8	1,228	1.61%
2024/03/18	14	28.02	0	0.00	28.10	14	1,227	1.14%
2024/03/15	0	27.97	0	0.00	27.80	0	1,226	0.00%
2024/03/14	6	28.48	17.1	28.38	28.65	-11.1	1,182	-0.94%
2024/03/13	0	0.00	7	27.96	28.10	-7	1,163	-0.60%
2024/03/12	5	27.90	1.1	27.37	27.90	3.9	1,162	0.33%
2024/03/08	13	26.96	0	0.00	27.00	13	1,155	1.12%
2024/03/07	4.1	27.60	0	0.00	27.55	4.1	1,131	0.36%
2024/03/05	1	27.80	4	27.70	27.85	-3	1,106	-0.27%
2024/03/04	1	27.80	0	0.00	27.80	1	1,118	0.09%
2024/03/01	2.6	27.99	5	27.90	28.00	-2.4	1,124	-0.22%
2024/02/29	1.2	28.78	0	0.00	28.40	1.2	1,140	0.11%
2024/02/27	3	28.57	0	0.00	28.65	3	1,165	0.26%
2024/02/26	1.2	28.96	0	0.00	28.90	1.2	1,193	0.10%
2024/02/23	2.6	29.06	2	29.05	28.95	0.6	1,207	0.05%
2024/02/22	0.2	29.25	0	0.00	29.25	0.2	1,216	0.02%
2024/02/21	10	29.20	7	29.19	29.40	3	1,228	0.24%
2024/02/20	2	29.57	1	29.65	29.60	1	1,224	0.08%
2024/02/19	0	28.92	2	29.15	29.20	-2	1,208	-0.17%
2024/02/15	10	28.05	0	0.00	28.05	10	1,205	0.83%
2024/02/02	2	28.30	0	0.00	28.30	2	1,205	0.17%
2024/01/30	0.6	28.30	0	0.00	28.30	0.6	1,224	0.05%
2024/01/29	5	28.45	4	28.50	28.45	1	1,236	0.08%
2024/01/26	1	28.50	0	0.00	28.40	1	1,242	0.08%
2024/01/25	10	28.10	0	0.00	28.15	10	1,241	0.81%
2024/01/24	10	28.25	1	28.35	28.25	9	1,249	0.72%
2024/01/22	10.5	27.90	1	28.00	27.90	9.5	1,265	0.75%
2024/01/19	1	27.70	0	0.00	27.75	1	1,268	0.08%
2024/01/18	0.2	27.73	0	0.00	27.70	0.2	1,276	0.02%
2024/01/17	0	0.00	2	27.70	27.60	-2	1,285	-0.16%
2024/01/16	1.1	28.10	0	0.00	27.90	1.1	1,287	0.09%
2024/01/15	0	0.00	0	28.65	28.55	0	1,293	0.00%
2024/01/11	0	0.00	3	28.25	28.25	-3	1,363	-0.22%
2024/01/10	3	27.60	2	27.35	27.60	1	1,493	0.07%
2024/01/09	3.6	28.27	0	0.00	27.80	3.6	1,480	0.24%
2024/01/08	4	29.85	0	0.00	29.45	4	1,411	0.28%
2024/01/05	0	29.40	0	0.00	29.25	0	1,403	0.00%
2024/01/03	1	29.60	0	0.00	29.60	1	1,442	0.07%
2024/01/02	1	29.65	0	0.00	29.70	1	1,453	0.07%
2023/12/29	1	29.35	1	29.40	29.50	0	1,457	0.00%
2023/12/26	1	29.25	2.8	29.30	29.35	-1.8	1,492	-0.12%
2023/12/25	0	0.00	0	29.30	29.30	0	1,499	0.00%
2023/12/22	0	29.60	2.3	29.56	29.65	-2.3	1,505	-0.15%
2023/12/21	0	29.35	0	0.00	29.45	0	1,524	0.00%
2023/12/20	0	0.00	0.3	29.60	29.35	-0.3	1,536	-0.02%
2023/12/18	7	29.51	0	0.00	29.35	7	1,575	0.44%
2023/12/15	5	29.04	1.4	29.10	29.20	3.6	1,573	0.23%
2023/12/13	6	28.79	4.2	28.90	29.00	1.8	1,550	0.11%
2023/12/12	5	28.50	0	0.00	28.55	5	1,554	0.32%
2023/12/11	0.7	29.04	1	29.00	28.95	-0.3	1,543	-0.02%
2023/12/08	1	29.15	0	0.00	29.10	1	1,547	0.06%
2023/12/07	1	29.55	0	0.00	29.35	1	1,539	0.06%
2023/12/05	0	0.00	1.4	29.27	29.25	-1.4	1,550	-0.09%
2023/12/04	3	29.37	0	0.00	29.25	3	1,568	0.19%
2023/12/01	1	29.10	0	0.00	29.20	1	1,588	0.06%
2023/11/30	0	0.00	2	29.25	29.30	-2	1,650	-0.12%
2023/11/29	5	29.01	3	29.10	29.30	2	1,666	0.12%
2023/11/28	11	29.57	3	29.42	29.40	8	1,697	0.47%
2023/11/27	6.8	29.94	14.9	29.93	29.80	-8.1	1,723	-0.47%
2023/11/24	8.1	29.59	4	29.66	29.25	4.1	1,712	0.24%
2023/11/22	4.3	28.64	16.3	28.60	28.70	-11.9	1,699	-0.70%
2023/11/21	2.3	28.22	0	0.00	28.25	2.3	1,724	0.13%
2023/11/20	0.1	27.50	0.5	27.70	27.70	-0.3	1,751	-0.02%
2023/11/17	4	27.06	0	0.00	27.15	4	1,785	0.22%
2023/11/16	0	0.00	1.4	27.30	27.35	-1.4	1,855	-0.08%
2023/11/15	0	0.00	1	26.75	26.85	-1	1,948	-0.05%
2023/11/14	0	26.50	1	26.45	26.35	-1	2,250	-0.04%
2023/11/13	0.1	26.15	1	26.20	26.10	-0.9	2,566	-0.04%
2023/11/10	1	26.20	0	0.00	26.25	1	2,685	0.04%
2023/11/09	1	26.15	7.4	26.28	26.45	-6.4	2,770	-0.23%
2023/11/08	0.2	26.40	0	0.00	26.25	0.2	2,913	0.01%
2023/11/06	1	26.60	9	26.90	26.60	-8	2,995	-0.27%
2023/11/03	1.1	26.80	0	0.00	26.80	1.1	3,033	0.03%
2023/11/02	2	26.55	1.1	26.84	26.55	0.9	3,104	0.03%
2023/11/01	0	0.00	0.1	26.20	26.25	-0.1	3,155	0.00%
2023/10/31	11	26.00	0	0.00	25.75	11	3,253	0.34%
2023/10/26	0	0.00	32	26.29	26.25	-32	3,737	-0.86%
2023/10/25	42	26.60	10	26.65	26.65	32	4,101	0.78%
2023/10/24	6.1	26.37	0	0.00	26.20	6.1	4,459	0.14%
2023/10/23	6.4	26.37	1.2	26.43	26.50	5.2	4,533	0.11%
2023/10/20	3.1	26.88	1	26.65	26.70	2.1	4,581	0.05%
2023/10/19	2.5	27.81	0	0.00	27.55	2.5	4,580	0.06%
2023/10/18	0	27.95	8.2	28.58	27.90	-8.2	4,552	-0.18%
2023/10/17	1.1	28.06	0.4	28.20	28.00	0.7	4,464	0.02%
2023/10/16	15	28.24	0	0.00	28.20	15	4,454	0.34%
2023/10/13	0	28.45	0	0.00	28.35	0	4,458	0.00%
2023/10/11	1.2	28.60	1.3	28.51	28.65	-0.1	4,461	0.00%
2023/10/06	5	28.40	2	28.45	28.30	3	4,444	0.07%
2023/10/05	2	28.10	1	28.25	28.00	1	4,433	0.02%
2023/10/04	0	28.05	31	28.00	28.10	-31	4,426	-0.70%
2023/10/03	2	28.05	0	0.00	28.00	2	4,430	0.05%
2023/10/02	2.9	28.13	1.2	28.08	28.05	1.7	4,433	0.04%
2023/09/28	1	28.50	0	0.00	28.35	1	4,439	0.02%
2023/09/27	0	28.55	0.1	28.60	28.60	0	4,461	0.00%
2023/09/26	3.3	28.28	0.4	28.35	28.10	2.9	4,502	0.06%
2023/09/25	1.1	28.91	1.6	29.05	28.80	-0.5	4,501	-0.01%
2023/09/22	3.7	28.79	1.1	29.00	28.80	2.6	4,513	0.06%
2023/09/21	23.4	29.09	0	0.00	28.95	23.4	4,493	0.52%
2023/09/19	10	29.35	1	29.30	29.45	9	4,574	0.20%
2023/09/18	0.2	29.35	0.2	29.35	29.25	0	4,697	0.00%
2023/09/15	9	29.29	0	0.00	29.55	9	4,868	0.18%
2023/09/13	0	0.00	1	29.20	29.15	-1	5,083	-0.02%
2023/09/08	3.6	29.95	3	30.13	30.20	0.6	5,170	0.01%
2023/09/07	2	30.45	2	30.33	30.20	0	5,183	0.00%
2023/09/06	4	31.15	3.3	31.15	31.00	0.7	5,181	0.01%
2023/09/05	10.5	30.78	10	30.77	31.40	0.5	5,198	0.01%
2023/09/04	1	29.80	2	29.70	29.85	-1	5,182	-0.02%
2023/09/01	6	29.37	2	29.30	29.20	4	5,204	0.08%
2023/08/31	1	29.40	5	29.25	29.65	-4	5,201	-0.08%
2023/08/30	12.8	28.76	4	28.48	28.65	8.8	5,211	0.17%
2023/08/29	5.6	28.11	2	28.00	28.20	3.6	5,199	0.07%
2023/08/28	2	28.03	2	28.13	27.85	0	5,200	0.00%
2023/08/25	2.7	28.18	2	28.45	28.10	0.7	5,171	0.01%
2023/08/24	6.1	28.29	4	28.39	28.15	2.1	5,156	0.04%
2023/08/23	14.1	28.43	5	28.44	28.40	9.1	5,133	0.18%
2023/08/22	16	28.56	18	28.51	28.85	-2	5,103	-0.04%
2023/08/21	28.6	29.75	6	29.43	29.10	22.6	5,036	0.45%
2023/08/18	46.3	31.73	23.3	31.66	30.70	23	4,948	0.46%
2023/08/17	51.6	49.94	12.7	50.42	48.00	38.9	4,648	0.84%
2023/08/16	9.7	49.29	6	49.78	51.10	3.7	4,361	0.09%
2023/08/15	8	50.45	8	50.69	50.30	0	4,278	0.00%
2023/08/14	22	49.72	13.1	50.55	51.00	8.9	4,226	0.21%
2023/08/11	17	52.55	1	52.30	52.20	16	4,092	0.39%
2023/08/10	7	51.74	4	52.43	52.50	3	4,059	0.07%
2023/08/09	9	52.37	5	52.46	52.40	4	4,029	0.10%
2023/08/08	10	52.43	18	52.83	52.20	-8	4,058	-0.20%
2023/08/07	6	51.15	14.2	51.62	51.70	-8.2	4,045	-0.20%
2023/08/04	12	51.08	0.1	51.40	51.00	11.9	4,011	0.30%
2023/08/02	17.1	52.60	47	52.27	51.80	-29.9	3,930	-0.76%
2023/08/01	14	57.05	11.1	56.57	56.30	2.9	3,761	0.08%
2023/07/31	25	57.47	19.8	57.15	57.00	5.2	3,686	0.14%
2023/07/28	33	55.24	36.6	55.30	56.60	-3.6	3,515	-0.10%
2023/07/27	28	51.08	23.2	51.29	53.00	4.8	3,175	0.15%
2023/07/26	6.1	48.02	3	48.08	48.45	3.1	2,840	0.11%
2023/07/25	0	0.00	6	46.83	47.80	-6	2,800	-0.21%
2023/07/24	0.1	46.30	0	0.00	46.30	0.1	2,760	0.00%
2023/07/21	6	45.78	4	45.78	45.80	2	2,764	0.07%
2023/07/20	3	45.65	6	46.05	45.85	-3	2,798	-0.11%
2023/07/19	3	44.65	0	0.00	44.60	3	2,785	0.11%
2023/07/18	1	44.40	0.1	44.65	44.35	0.9	2,839	0.03%
2023/07/17	3	44.75	1	44.80	44.75	2	2,869	0.07%
2023/07/14	0	0.00	10	44.95	44.95	-10	2,936	-0.34%
2023/07/13	2.1	44.65	1	44.30	44.30	1.1	3,005	0.04%
2023/07/12	0	44.90	0	0.00	44.80	0	3,065	0.00%
2023/07/11	2	44.85	4	44.90	44.85	-2	3,124	-0.06%
2023/07/10	6.1	44.90	1	45.00	44.65	5.1	3,262	0.16%
2023/07/07	1	44.80	0	0.00	44.75	1	3,377	0.03%
2023/07/06	4	44.83	3	44.90	44.75	1	3,447	0.03%
2023/07/05	0.1	45.18	2	45.30	45.10	-1.9	3,526	-0.05%
2023/07/04	10.1	44.70	5	44.65	44.60	5.1	3,691	0.14%
2023/06/30	34	43.43	0	0.00	43.30	34	4,040	0.84%
2023/06/29	1.1	43.42	0	0.00	43.35	1.1	4,091	0.03%
2023/06/28	2.1	43.50	1	43.30	43.45	1.1	4,109	0.03%
2023/06/27	11	43.15	5	44.02	43.65	6	4,137	0.15%
2023/06/26	31.1	44.17	16	43.81	43.35	15.1	4,244	0.35%
2023/06/21	18.7	45.62	61.3	45.87	45.65	-42.6	4,211	-1.01%
2023/06/20	28.2	47.56	24.8	47.41	47.35	3.3	4,108	0.08%
2023/06/19	15	49.35	4	48.95	48.90	11	4,029	0.27%
2023/06/16	5	49.60	7	49.66	49.65	-2	4,137	-0.05%
2023/06/15	2	49.55	3	49.30	49.55	-1	4,291	-0.02%
2023/06/14	2	49.38	8.3	49.36	49.30	-6.3	4,711	-0.13%
2023/06/13	0	49.00	3	49.08	49.15	-3	5,453	-0.06%
2023/06/12	1	49.15	1	48.90	48.90	0	5,456	0.00%
2023/06/09	1	49.35	9	49.43	49.00	-8	5,447	-0.15%
2023/06/08	3	48.50	2	48.65	48.45	1	5,418	0.02%
2023/06/07	3.2	49.55	6	49.20	49.20	-2.8	5,387	-0.05%
2023/06/06	3	49.20	2.8	49.09	49.40	0.2	5,367	0.00%
2023/06/05	9	49.03	5	49.08	48.65	4	5,344	0.07%
2023/06/02	0	48.45	1	48.30	48.40	-1	5,303	-0.02%
2023/06/01	0	0.00	1	48.60	48.45	-1	5,303	-0.02%
2023/05/30	1	48.30	5	48.33	48.40	-4	5,314	-0.08%
2023/05/29	3	48.80	1.2	48.70	48.60	1.8	5,308	0.03%
2023/05/26	1	48.55	3	48.40	48.55	-2	5,297	-0.04%
2023/05/25	1	48.55	0	48.60	48.50	1	5,277	0.02%
2023/05/23	1.3	48.39	0	0.00	48.50	1.3	5,243	0.03%
2023/05/22	3	49.00	3	48.72	48.80	0	5,233	0.00%
2023/05/19	1.2	48.01	26	48.18	48.00	-24.8	5,191	-0.48%
2023/05/18	3	48.32	1	48.55	48.30	2	5,146	0.04%
2023/05/12	6	48.98	3	48.52	49.05	3	5,044	0.06%
2023/05/11	5	48.69	1.4	49.04	48.25	3.6	4,967	0.07%
2023/05/09	5.1	49.15	2	49.20	49.05	3.1	4,878	0.06%
2023/05/08	1	49.55	9	49.49	49.45	-8	4,856	-0.16%
2023/05/05	1	48.95	2	48.93	48.90	-1	4,815	-0.02%
2023/05/04	0	0.00	1	48.40	49.00	-1	4,794	-0.02%
2023/05/03	5	48.77	10	48.55	48.55	-5	4,767	-0.10%
2023/05/02	6	49.54	1	49.30	49.30	5	4,739	0.11%
2023/04/28	12	49.44	0	49.00	49.45	12	4,707	0.25%
2023/04/27	2	48.88	3	48.68	48.80	-1	4,657	-0.02%
2023/04/26	7	48.47	3	48.53	48.60	4	4,633	0.09%
2023/04/25	3	48.43	5	48.44	48.20	-2	4,599	-0.04%
2023/04/24	1	48.45	1.1	48.60	48.90	-0.1	4,555	0.00%
2023/04/21	5.1	48.02	12	48.58	48.30	-6.9	4,527	-0.15%
2023/04/20	4.1	48.66	15	48.45	48.40	-10.9	4,464	-0.24%
2023/04/19	15.3	48.85	14.3	48.74	48.70	1	4,418	0.02%
2023/04/18	10	49.83	15	49.79	49.55	-5	4,344	-0.11%
2023/04/17	16.5	49.44	11	49.31	49.50	5.5	4,266	0.13%
2023/04/14	2.6	48.75	5	48.53	48.50	-2.4	4,187	-0.06%
2023/04/13	65.2	48.67	7.4	48.73	48.80	57.8	4,117	1.40%
2023/04/12	45.7	49.54	20	49.49	49.60	25.7	3,967	0.65%
2023/04/11	12	47.88	12.3	48.10	48.15	-0.3	3,828	-0.01%
2023/04/10	13.1	47.37	46.2	46.97	47.20	-33.1	3,739	-0.89%
2023/04/07	22.2	47.88	8.2	47.72	47.90	14	3,626	0.38%
2023/04/06	36	47.40	39.6	47.31	48.20	-3.6	3,428	-0.10%
2023/03/31	23	45.62	22.2	45.30	46.00	0.8	3,178	0.03%
2023/03/30	4	43.98	9	44.01	44.10	-5	2,984	-0.17%
2023/03/29	2	43.65	1.5	43.52	43.80	0.5	2,908	0.02%
2023/03/28	6.1	43.25	8	43.43	43.60	-1.9	2,874	-0.07%
2023/03/27	14	43.72	10	43.79	43.30	4	2,811	0.14%
2023/03/24	14	42.85	35.1	43.31	43.50	-21.1	2,621	-0.80%
2023/03/23	1	42.95	15.4	42.77	42.80	-14.4	2,530	-0.57%
2023/03/22	22	42.16	9	42.02	42.35	13	2,451	0.53%
2023/03/21	15	42.70	71.7	42.69	42.50	-56.7	2,352	-2.41%
2023/03/20	64.1	43.12	72.3	43.08	42.90	-8.2	2,199	-0.37%
2023/03/17	71	42.81	77.4	42.88	42.60	-6.4	2,013	-0.32%
2023/03/16	176.5	41.93	50.9	42.12	42.45	125.6	1,551	8.09%	大買/鉅額交易
2023/03/15	1	38.90	82	38.90	38.90	-81	779	-10.40%
2023/03/14	0	0.00	1	35.55	35.40	-1	749	-0.13%
2023/03/13	0	35.30	8	35.56	35.50	-8	738	-1.08%
2023/03/10	32	35.10	3	35.12	35.25	29	720	4.03%
2023/03/09	0	0.00	5.1	35.56	35.10	-5.1	700	-0.73%
2023/03/08	2	35.10	5.2	34.84	35.40	-3.2	682	-0.47%
2023/03/06	0	34.43	1	34.65	34.55	-1	640	-0.16%
2023/03/03	0	33.98	2	34.20	34.00	-2	641	-0.31%
2023/03/02	4.1	33.59	4	33.80	33.90	0.1	701	0.01%
2023/03/01	1	33.55	1	33.40	33.45	0	699	0.00%
2023/02/24	0	32.95	1.1	32.74	33.30	-1.1	688	-0.16%
2023/02/23	0	0.00	1	32.60	32.60	-1	684	-0.15%
2023/02/22	0	0.00	30	32.41	32.35	-30	683	-4.39%
2023/02/20	0	32.75	1.1	32.56	32.60	-1.1	695	-0.16%
2023/02/15	2	31.90	0	0.00	31.80	2	741	0.27%
2023/02/13	0	31.45	0	0.00	31.75	0	808	0.00%
2023/02/08	0	0.00	6	31.95	31.90	-6	817	-0.73%
2023/02/06	30	31.88	0	0.00	31.75	30	815	3.68%
2023/02/03	0	31.93	0	0.00	31.80	0	810	0.00%
2023/02/02	3	31.55	0	0.00	31.75	3	803	0.37%
2023/02/01	4	31.50	0	0.00	31.75	4	800	0.50%
2023/01/31	1.7	31.24	3	31.45	31.50	-1.3	794	-0.16%
2023/01/30	0	30.95	2	30.88	30.95	-2	789	-0.25%
2023/01/17	0	30.60	1	30.55	30.60	-1	783	-0.13%
2023/01/12	0.1	30.85	1	31.00	30.65	-0.9	846	-0.11%
2023/01/11	1	31.00	0	0.00	31.00	1	846	0.12%
2023/01/10	2	31.60	0	0.00	31.45	2	845	0.24%
2023/01/06	0.1	31.90	0	0.00	32.00	0.1	845	0.01%
2023/01/05	0	0.00	1	31.50	31.70	-1	860	-0.12%
2022/12/26	0	30.90	0	0.00	31.00	0	885	0.00%
2022/12/23	0	0.00	5	30.50	30.60	-5	882	-0.57%
2022/12/21	0	0.00	2	30.00	30.00	-2	887	-0.23%
2022/12/20	0	0.00	10	30.65	30.00	-10	884	-1.13%
2022/12/13	0	30.90	0	0.00	30.75	0	917	0.00%
2022/12/12	0	0.00	1.2	30.93	30.90	-1.2	910	-0.13%
2022/12/08	0	30.95	0	0.00	31.05	0	903	0.00%
2022/12/07	1	31.05	0	0.00	31.00	1	898	0.11%
2022/12/06	1	31.50	0	0.00	31.15	1	897	0.11%
2022/12/05	1	31.45	0	0.00	31.45	1	897	0.11%
2022/12/02	4	31.69	0	0.00	31.60	4	900	0.44%
2022/12/01	11	32.10	0	0.00	31.95	11	890	1.23%
2022/11/29	3	31.13	3	31.25	31.45	0	881	0.00%
2022/11/25	1.2	31.00	2	31.33	31.25	-0.8	875	-0.10%
2022/11/24	16	32.35	21	31.65	31.60	-5	856	-0.58%
2022/11/23	1	32.90	8.3	33.14	33.45	-7.3	770	-0.94%
2022/11/22	0	0.00	3	33.10	33.00	-3	752	-0.40%
2022/11/21	6	32.78	0.1	33.00	33.00	5.9	742	0.80%
2022/11/18	15	32.68	0	0.00	32.45	15	729	2.06%
2022/11/17	0	0.00	3	32.60	32.75	-3	726	-0.41%
2022/11/16	2	32.68	0	0.00	32.60	2	720	0.28%
2022/11/15	0	0.00	7	32.80	32.90	-7	713	-0.98%
2022/11/14	0.1	32.75	7	32.80	32.75	-6.9	711	-0.97%
2022/11/11	0.1	32.79	6	32.76	32.70	-5.9	711	-0.83%
2022/11/10	11	32.61	3.2	32.28	32.40	7.8	707	1.10%
2022/11/08	10	30.20	0	0.00	30.75	10	672	1.49%
2022/10/20	0	28.30	0	0.00	28.45	0	805	0.00%
2022/10/18	0	0.00	10	29.18	29.25	-10	747	-1.34%
2022/10/17	10	28.05	0	0.00	29.00	10	759	1.32%
2022/10/06	1	31.30	1	31.45	31.50	0	767	0.00%
2022/10/04	0	0.00	3	32.10	32.30	-3	754	-0.40%
2022/10/03	6	31.80	0	0.00	31.80	6	751	0.80%
2022/09/28	0	0.00	2	31.30	30.95	-2	754	-0.26%
2022/09/26	0	0.00	0.3	31.00	30.95	-0.3	781	-0.04%
2022/09/22	0.1	32.51	1	33.10	32.50	-0.9	819	-0.11%
2022/09/15	0	33.30	0	0.00	33.25	0	995	0.00%
2022/09/13	2	33.50	0	0.00	33.65	2	998	0.20%
2022/09/07	4	32.40	0	0.00	32.25	4	1,002	0.40%
2022/09/06	2.7	32.45	0	0.00	32.30	2.7	1,007	0.27%
2022/09/05	2	32.62	0	0.00	32.70	2	1,019	0.20%
2022/08/30	0	32.45	0	0.00	32.30	0	1,119	0.00%
2022/08/26	0.2	32.05	0	0.00	32.30	0.2	1,154	0.01%
2022/08/25	2	31.90	0	0.00	31.90	2	1,157	0.17%
2022/08/19	1	31.70	1	31.85	31.85	0	1,182	0.00%
2022/08/18	2.1	32.04	0	0.00	31.50	2.1	1,178	0.18%
2022/08/17	3	32.40	0	0.00	32.50	3	1,162	0.26%
2022/08/11	1.1	30.06	1	30.05	30.05	0.1	1,101	0.01%
2022/08/03	0	0.00	1	28.20	28.65	-1	1,098	-0.09%
2022/08/02	0	0.00	1	28.65	28.50	-1	1,097	-0.09%
2022/08/01	6	28.63	16	28.86	29.30	-10	1,086	-0.92%
2022/07/29	0	0.00	14	27.10	27.65	-14	1,055	-1.33%
2022/07/26	0	0.00	15	28.45	28.30	-15	1,017	-1.47%
2022/07/25	0.1	28.60	6	28.51	28.50	-5.9	1,016	-0.58%
2022/07/22	0	0.00	4	27.51	28.05	-4	1,006	-0.40%
2022/07/21	0	27.20	3	27.25	27.00	-3	1,001	-0.30%
2022/07/20	0	0.00	2	27.35	27.55	-2	987	-0.20%
2022/07/19	0.1	26.70	3	26.60	26.70	-2.9	983	-0.30%
2022/07/15	1	26.45	0	0.00	26.30	1	979	0.10%
2022/07/14	3	26.88	3	26.80	26.90	0	974	0.00%
2022/07/08	2.1	26.86	0	0.00	26.80	2.1	972	0.22%
2022/07/06	1	26.80	0	0.00	26.90	1	971	0.10%
2022/07/05	1.1	27.14	5	27.50	27.20	-3.9	976	-0.40%
2022/07/04	0	0.00	39	26.28	26.45	-39	969	-4.02%
2022/07/01	0.1	26.44	10	26.07	25.60	-9.9	963	-1.03%
2022/06/30	5.1	27.19	1	26.75	26.55	4.1	962	0.43%
2022/06/29	36.1	27.84	2	28.20	28.20	34.1	946	3.60%
2022/06/28	4	29.34	0	0.00	29.50	4	902	0.44%
2022/06/23	0.2	29.45	20.3	30.26	30.40	-20.2	930	-2.17%
2022/06/22	18	31.89	4	31.28	31.80	14	865	1.62%
2022/06/21	0.1	32.25	0	0.00	32.40	0.1	876	0.01%
2022/06/20	2	32.40	4	32.06	32.10	-2	895	-0.22%
2022/06/17	0	32.85	1	32.80	32.95	-1	910	-0.11%
2022/06/16	4	33.40	0	0.00	33.20	4	934	0.43%
2022/06/14	0	33.25	0	0.00	33.50	0	963	0.00%
2022/06/13	5	33.40	0	0.00	33.70	5	1,039	0.48%
2022/06/10	6	34.50	0	0.00	34.25	6	1,029	0.58%
2022/06/09	2	35.30	1	35.25	35.25	1	1,009	0.10%
2022/06/08	12	36.45	2	35.45	35.95	10	992	1.01%
2022/06/07	0	0.00	10	37.25	37.25	-10	946	-1.06%
2022/06/06	1	37.20	9	37.26	37.35	-8	917	-0.87%
2022/06/02	0	0.00	25	36.55	36.55	-25	919	-2.72%
2022/06/01	0	0.00	22	36.40	36.60	-22	926	-2.37%
2022/05/31	0	36.35	4	36.00	36.10	-4	912	-0.44%
2022/05/30	2	36.03	2	35.95	35.90	0	909	0.00%
2022/05/25	1	35.00	0	0.00	35.00	1	891	0.11%
2022/05/24	3.5	34.91	1	35.00	34.95	2.5	890	0.28%
2022/05/19	7.1	34.05	0	0.00	34.05	7.1	880	0.81%
2022/05/13	1	33.60	0	0.00	34.10	1	872	0.11%
2022/05/12	6	33.68	0	0.00	33.90	6	869	0.69%
2022/05/11	4	34.30	0	0.00	34.60	4	855	0.47%
2022/05/10	1	33.75	1	34.80	34.80	0	850	0.00%
2022/05/09	0	0.00	23	34.05	34.05	-23	841	-2.73%
2022/05/04	0	0.00	1	34.10	34.45	-1	845	-0.12%
2022/05/03	0	0.00	0.1	34.05	33.75	-0.1	844	-0.01%
2022/04/29	2	33.58	0	33.90	33.70	2	847	0.24%
2022/04/28	0	0.00	0.1	33.55	33.60	-0.1	851	-0.01%
2022/04/27	1.1	33.49	0	0.00	33.55	1.1	851	0.13%
2022/04/26	1	33.85	23	33.70	34.00	-22	843	-2.61%
2022/04/25	3	33.88	20	33.74	33.80	-17	851	-1.99%
2022/04/21	2.1	34.30	0	0.00	34.40	2.1	889	0.23%
2022/04/20	7	34.36	1	34.40	34.50	6	886	0.68%
2022/04/19	0.1	34.40	17	34.64	34.65	-17	894	-1.90%
2022/04/18	0	0.00	3	34.40	34.40	-3	905	-0.33%
2022/04/14	1	34.10	0	0.00	34.60	1	921	0.11%
2022/04/13	2	34.05	0	0.00	34.20	2	925	0.22%
2022/04/11	4.2	34.38	3	34.80	34.35	1.2	933	0.13%
2022/04/08	1	34.80	7	34.71	34.80	-6	932	-0.64%
2022/04/07	0	33.85	0	0.00	33.75	0	924	0.00%
2022/04/06	6	33.92	0	0.00	34.05	6	913	0.66%
2022/04/01	1	34.35	0	0.00	34.30	1	893	0.11%
2022/03/31	4	34.53	0	0.00	34.70	4	875	0.46%
2022/03/30	1.2	34.53	37	34.78	34.75	-35.8	873	-4.10%
2022/03/29	43	34.80	1	34.85	34.95	42	853	4.92%
2022/03/28	26.1	34.40	0	0.00	35.40	26.1	827	3.16%
2022/03/25	16	35.14	2	35.10	35.30	14	802	1.74%
2022/03/24	15	35.40	0	0.00	35.50	15	795	1.89%
2022/03/23	1	35.45	0	0.00	35.70	1	781	0.13%
2022/03/22	17.6	35.56	0	0.00	35.80	17.6	771	2.28%
2022/03/21	16	35.58	0.1	35.70	35.95	16	752	2.12%
2022/03/18	18	35.55	0	0.00	35.95	18	730	2.46%
2022/03/17	25	35.84	0	0.00	36.05	25	726	3.44%
2022/03/16	15.1	35.84	6	36.36	36.25	9.1	708	1.29%
2022/03/08	6.1	38.75	4	38.65	39.00	2.1	626	0.34%
2022/03/07	3.8	38.89	0	0.00	39.15	3.8	617	0.61%
2022/03/03	0	0.00	1	39.40	39.45	-1	612	-0.16%
2022/03/01	1	39.40	0	0.00	39.45	1	639	0.16%
2022/02/25	1	39.30	15	39.35	39.35	-14	643	-2.18%
2022/02/24	1	39.30	0	0.00	39.35	1	650	0.15%
2022/02/22	3	39.13	0.2	39.30	39.40	2.8	652	0.44%
2022/02/15	19	39.25	0	0.00	39.30	19	732	2.59%
2022/02/14	0	39.50	0	0.00	39.10	0	760	0.00%
2022/02/11	1	39.30	0	0.00	39.30	1	769	0.13%
2022/02/08	0	0.00	1	39.35	39.55	-1	773	-0.13%
2022/01/25	1	38.75	0	0.00	39.00	1	773	0.13%
2022/01/24	0	0.00	0.5	39.01	39.00	-0.5	774	-0.06%
2022/01/20	10	39.10	0	0.00	39.30	10	763	1.31%
2022/01/19	15	39.25	0	0.00	39.30	15	763	1.96%
2022/01/18	10	39.10	0	0.00	39.00	10	759	1.32%
2022/01/17	0	0.00	8	39.25	39.40	-8	751	-1.06%
2022/01/14	1	39.50	20	39.50	39.85	-19	722	-2.63%
2022/01/12	1	39.85	2.8	39.91	40.05	-1.8	705	-0.25%
2022/01/11	0	0.00	6	39.90	40.05	-6	692	-0.87%
2022/01/10	0	0.00	1	40.00	40.15	-1	685	-0.15%
2022/01/07	2	40.05	54	40.00	40.15	-52	684	-7.60%
2022/01/06	0.1	40.20	0	0.00	40.40	0.1	670	0.01%
2021/12/28	0	0.00	2	40.39	40.30	-2	659	-0.30%
2021/12/27	0	0.00	7	40.25	40.30	-7	665	-1.05%
2021/12/24	0	0.00	6	40.15	40.30	-6	670	-0.89%
2021/12/23	0	0.00	4	40.30	40.25	-4	667	-0.60%
2021/12/22	1	40.10	0	0.00	40.15	1	669	0.15%
2021/12/21	5	40.25	0	0.00	40.20	5	665	0.75%
2021/12/20	5	41.00	0	0.00	40.90	5	657	0.76%
2021/12/14	0	0.00	29	41.85	41.75	-29	636	-4.56%
2021/12/10	2	41.85	0	0.00	41.85	2	641	0.31%
2021/12/08	0	0.00	1.1	41.60	41.60	-1.1	663	-0.16%
2021/12/07	1.1	41.40	1	41.50	41.50	0.1	658	0.01%
2021/12/06	6	41.33	8	41.43	41.45	-2	656	-0.30%
2021/12/03	0.1	40.80	0	0.00	40.75	0.1	650	0.02%
2021/12/02	0.1	40.55	1	40.60	40.75	-0.9	655	-0.14%
2021/12/01	10	40.70	0	0.00	40.70	10	662	1.51%
2021/11/26	5	40.35	3.1	40.67	40.85	1.9	684	0.28%
2021/11/25	10.5	41.15	4	40.18	41.20	6.5	678	0.96%
2021/11/24	1	39.60	0	0.00	39.75	1	675	0.15%
2021/11/23	1	39.80	5	39.80	39.90	-4	707	-0.57%
2021/11/22	0.1	40.20	1	40.20	40.20	-1	741	-0.13%
2021/11/18	1.5	40.13	0	0.00	40.35	1.5	862	0.17%
2021/11/15	54	40.26	2	40.05	40.10	52	898	5.79%
2021/11/12	53	40.49	13	40.22	40.65	40	892	4.48%
2021/11/11	2	39.35	3.1	39.37	39.35	-1.1	871	-0.12%
2021/11/10	0	0.00	98	39.02	39.10	-98	867	-11.30%
2021/11/09	1	39.00	30	38.93	38.90	-29	874	-3.32%
2021/11/08	0	0.00	40	39.02	38.95	-40	888	-4.50%
2021/11/03	0	0.00	6	38.95	39.05	-6	949	-0.63%
2021/11/02	0.2	38.65	12	38.88	38.90	-11.9	957	-1.24%
2021/11/01	0	0.00	12	38.82	38.85	-12	969	-1.24%
2021/10/29	0.1	38.85	10	38.80	38.80	-9.9	989	-1.00%
2021/10/25	0	0.00	2	39.00	38.95	-2	1,266	-0.16%
2021/10/22	0	0.00	4	39.00	39.00	-4	1,273	-0.31%
2021/10/21	0	0.00	2	39.35	39.35	-2	1,278	-0.16%
2021/10/20	0	0.00	12	38.99	39.10	-12	1,278	-0.94%
2021/10/19	0	0.00	1	39.20	39.15	-1	1,282	-0.08%
2021/10/18	0	0.00	3	39.02	39.05	-3	1,284	-0.23%
2021/10/14	0	0.00	6.3	38.69	38.55	-6.3	1,288	-0.49%
2021/10/13	0	0.00	18	38.50	38.30	-18	1,293	-1.39%
2021/10/12	1	38.40	6	38.55	38.60	-5	1,298	-0.39%
2021/10/08	0	0.00	22	38.41	38.45	-22	1,297	-1.70%
2021/10/07	1	38.30	21	38.36	38.30	-20	1,303	-1.53%
2021/10/05	1.1	37.86	8	38.07	38.10	-7	1,314	-0.53%
2021/10/04	58	38.12	41	38.06	37.95	17	1,314	1.29%
2021/10/01	1	38.15	2	38.25	38.10	-1	1,321	-0.08%
2021/09/30	12.1	38.42	26	38.40	38.40	-13.9	1,323	-1.05%
2021/09/29	6	38.43	0	0.00	38.40	6	1,326	0.45%
2021/09/28	10	38.29	0.2	39.55	38.35	9.9	1,327	0.74%
2021/09/24	2	38.35	0	0.00	38.20	2	1,332	0.15%
2021/09/23	1.1	37.96	8	38.05	37.95	-7	1,333	-0.52%
2021/09/22	6.1	37.60	6	38.00	37.85	0.1	1,333	0.00%
2021/09/17	0	38.40	0	0.00	38.25	0	1,324	0.00%
2021/09/16	5	38.28	0	0.00	38.30	5	1,320	0.38%
2021/09/15	2	38.68	0	0.00	38.65	2	1,302	0.16%
2021/09/14	1	39.00	5	38.90	39.00	-4	1,295	-0.31%
2021/09/13	0	0.00	10	39.50	39.50	-10	1,275	-0.78%
2021/09/08	1	38.55	1	38.55	38.55	0	1,268	0.00%
2021/09/07	1.1	38.76	0	0.00	38.75	1.1	1,259	0.08%
2021/09/06	5	39.07	0	0.00	38.75	5	1,253	0.40%
2021/09/02	7.2	39.10	0	0.00	39.10	7.2	1,241	0.58%
2021/09/01	1	39.45	2	39.48	39.70	-1	1,227	-0.08%
2021/08/31	5	38.75	8	38.68	38.75	-3	1,214	-0.25%
2021/08/30	16	38.73	9	38.79	38.65	7	1,215	0.58%
2021/08/27	8	38.16	0.2	38.20	38.00	7.8	1,202	0.65%
2021/08/26	14	38.38	36	38.34	38.55	-22	1,163	-1.89%
2021/08/25	19	42.17	149	42.12	42.20	-130	1,127	-11.53%	大賣/鉅額交易
2021/08/24	1.6	42.17	0	0.00	42.10	1.6	1,050	0.15%
2021/08/23	2	42.30	2	42.38	42.25	0	1,012	0.00%
2021/08/20	3	42.05	0	0.00	42.10	3	982	0.31%
2021/08/19	2.2	42.32	1	42.38	42.10	1.2	970	0.13%
2021/08/18	1	42.55	0	0.00	42.50	1	963	0.10%
2021/08/17	4.3	42.54	0	0.00	41.95	4.3	947	0.45%
2021/08/16	6	42.63	42	42.43	42.50	-36	935	-3.85%
2021/08/13	0	0.00	15	43.12	42.95	-15	912	-1.64%
2021/08/12	0.1	43.10	0	0.00	43.05	0.1	906	0.01%
2021/08/11	8.2	42.58	0	0.00	42.65	8.2	895	0.92%
2021/08/10	0.2	43.08	23	42.98	43.05	-22.8	894	-2.55%
2021/08/09	17.1	44.13	20	44.18	43.75	-2.9	905	-0.32%
2021/08/06	1.1	44.50	12	44.47	44.70	-11	912	-1.20%
2021/08/05	1	44.30	13	44.32	44.40	-12	938	-1.28%
2021/08/04	5.1	44.12	5	44.47	44.45	0.1	994	0.01%
2021/08/03	2	44.20	25.1	43.63	44.40	-23.1	1,012	-2.28%
2021/08/02	8.3	43.18	31	43.35	43.20	-22.7	992	-2.29%
2021/07/30	64.1	43.03	57	42.66	42.95	7.1	932	0.76%
2021/07/28	0	0.00	5	39.69	40.35	-5	792	-0.63%
2021/07/26	1	40.80	22	40.85	40.70	-21	847	-2.48%
2021/07/21	6	40.21	5	39.90	39.90	1	891	0.11%
2021/07/20	0	0.00	1	40.50	40.60	-1	903	-0.11%
2021/07/19	0.6	40.60	14.5	40.77	40.65	-13.9	915	-1.52%
2021/07/13	6.2	39.63	0	0.00	39.60	6.2	998	0.62%
2021/07/12	0	0.00	0.2	40.00	40.00	-0.2	1,013	-0.02%
2021/07/09	0	0.00	5	40.00	40.00	-5	1,012	-0.49%
2021/07/08	0	0.00	4	40.05	40.05	-4	1,028	-0.39%
2021/07/07	1	39.70	7	39.70	39.55	-6	1,030	-0.58%
2021/07/05	6	39.28	0.1	39.15	39.10	5.9	1,082	0.55%
2021/07/02	0.1	38.95	0	0.00	38.95	0.1	1,087	0.01%
2021/07/01	0.1	39.00	1	39.05	39.00	-1	1,098	-0.09%
2021/06/29	2	38.85	0	0.00	38.80	2	1,120	0.18%
2021/06/28	0.1	39.00	0	0.00	39.05	0.1	1,136	0.01%
2021/06/25	0	0.00	0	39.20	39.10	0	1,161	0.00%
2021/06/23	0.1	39.00	0	0.00	39.05	0.1	1,278	0.01%
2021/06/22	0	0.00	8	38.95	38.95	-8	1,478	-0.54%
2021/06/21	4.4	38.91	0.1	39.10	38.90	4.3	1,484	0.29%
2021/06/18	0	0.00	2	39.20	39.15	-2	1,527	-0.13%
2021/06/17	0	0.00	0.1	39.40	39.40	-0.1	1,565	0.00%
2021/06/11	0	0.00	1	39.20	39.25	-1	1,647	-0.06%
2021/06/08	10	38.70	0	0.00	38.85	10	1,702	0.59%
2021/06/07	1.2	38.53	18	38.35	38.50	-16.9	1,704	-0.99%
2021/06/02	0	0.00	3.5	39.33	39.35	-3.5	1,731	-0.20%
2021/06/01	1	38.70	0	0.00	38.95	1	1,758	0.06%
2021/05/28	0.5	39.05	0	0.00	39.25	0.5	1,793	0.03%
2021/05/26	0	0.00	1	39.30	39.35	-1	1,810	-0.06%
2021/05/25	0	0.00	2	39.53	39.35	-2	1,818	-0.11%
2021/05/24	0	0.00	3	39.12	39.30	-3	1,823	-0.16%
2021/05/20	0	0.00	2	38.55	38.25	-2	1,833	-0.11%
2021/05/18	2	37.10	2	37.13	38.10	0	1,840	0.00%
2021/05/17	19.2	36.38	4	36.15	36.15	15.2	1,839	0.82%
2021/05/14	9	37.30	0	0.00	37.30	9	1,806	0.50%
2021/05/13	17	37.46	0	0.00	37.55	17	1,779	0.96%
2021/05/12	7.3	37.97	2	38.35	38.35	5.3	1,745	0.30%
2021/05/11	8	40.28	1	40.45	39.75	7	1,681	0.42%
2021/05/10	2	40.35	4.1	40.30	40.40	-2.1	1,666	-0.13%
2021/05/07	2	39.90	1	40.00	39.95	1	1,655	0.06%
2021/05/06	0	0.00	7	39.96	39.80	-7	1,645	-0.43%
2021/05/05	6.1	39.55	3	39.33	39.60	3.1	1,641	0.19%
2021/05/04	10	39.26	1	39.25	39.25	9	1,636	0.55%
2021/05/03	0.1	40.15	3	40.10	40.15	-2.9	1,606	-0.18%
2021/04/29	1	40.60	7	40.55	40.75	-6	1,608	-0.37%
2021/04/28	0	0.00	1	40.30	40.35	-1	1,605	-0.06%
2021/04/27	0	0.00	1	40.15	40.30	-1	1,621	-0.06%
2021/04/26	20	40.00	1.3	40.01	39.95	18.7	1,605	1.17%
2021/04/23	2.1	39.80	1	39.90	39.90	1.1	1,599	0.07%
2021/04/22	4.5	40.04	3	40.00	39.75	1.5	1,617	0.09%
2021/04/21	1.1	39.73	2.1	39.52	39.80	-1	1,594	-0.07%
2021/04/20	1	39.50	0	0.00	39.60	1	1,598	0.06%
2021/04/19	1	39.75	6.4	39.74	39.75	-5.4	1,625	-0.33%
2021/04/16	5	39.17	2	39.23	39.25	3	1,600	0.19%
2021/04/15	5	38.40	15	38.67	38.70	-10	1,622	-0.62%
2021/04/13	0	0.00	2	38.63	38.45	-2	1,633	-0.12%
2021/04/12	4.2	38.39	7	38.35	38.35	-2.8	1,648	-0.17%
2021/04/09	6.2	38.55	1.8	38.92	38.65	4.4	1,628	0.27%
2021/04/08	1	38.95	1	38.95	38.95	0	1,616	0.00%
2021/04/07	1.1	38.86	1	38.85	38.95	0.1	1,609	0.01%
2021/04/06	10.1	38.91	0.6	39.73	38.85	9.5	1,610	0.59%
2021/03/31	0.1	38.88	0	0.00	38.80	0.1	1,593	0.01%
2021/03/30	2	38.90	0	0.00	38.90	2	1,582	0.13%
2021/03/29	13.3	38.54	2.5	38.82	38.85	10.8	1,563	0.69%
2021/03/26	12.2	39.05	2	39.10	39.10	10.2	1,513	0.67%
2021/03/25	78.5	38.92	38	39.54	39.60	40.5	1,493	2.71%
2021/03/24	7.1	42.20	1	42.45	42.75	6.1	1,296	0.47%
2021/03/23	21	42.27	3	42.33	42.60	18	1,294	1.39%
2021/03/22	1	43.45	3.8	43.27	43.90	-2.8	1,256	-0.23%
2021/03/19	4	42.23	0	0.00	42.50	4	1,229	0.33%
2021/03/18	0	0.00	2	41.95	42.75	-2	1,214	-0.16%
2021/03/17	3	41.43	0.1	41.50	41.40	3	1,195	0.25%
2021/03/16	0	41.25	2	41.30	41.40	-2	1,185	-0.17%
2021/03/15	0	0.00	2	40.80	40.80	-2	1,223	-0.16%
2021/03/12	0	0.00	2	40.50	40.30	-2	1,272	-0.16%
2021/03/10	0.1	40.20	1	40.45	40.20	-0.9	1,290	-0.07%
2021/03/09	9	39.81	2	40.00	40.20	7	1,292	0.54%
2021/03/08	7	40.06	6	40.08	40.15	1	1,281	0.08%
2021/03/05	19	40.80	6	40.85	40.40	13	1,275	1.02%
2021/03/04	2.2	40.32	54	40.34	40.80	-51.8	1,253	-4.13%
2021/03/03	0	0.00	3	39.95	40.10	-3	1,245	-0.24%
2021/03/02	0.1	39.85	2	39.90	39.95	-2	1,237	-0.16%
2021/02/26	0	0.00	23	39.76	39.85	-23	1,233	-1.86%
2021/02/25	0	0.00	0.8	39.76	39.90	-0.8	1,237	-0.07%
2021/02/24	0.1	39.75	0	0.00	39.75	0.1	1,246	0.00%
2021/02/23	1	39.60	8	39.80	39.85	-7	1,313	-0.53%
2021/02/22	1	39.65	11	39.19	39.50	-10	1,319	-0.76%
2021/02/19	1	39.20	10	39.20	39.20	-9	1,339	-0.67%
2021/02/18	1	38.90	3	39.20	39.20	-2	1,351	-0.15%
2021/02/17	10.8	38.50	0	0.00	39.15	10.8	1,345	0.80%
2021/02/05	0.1	38.25	0	0.00	38.20	0.1	1,332	0.01%
2021/02/02	0	37.95	0	0.00	38.15	0	1,381	0.00%
2021/02/01	0.1	37.80	0	0.00	37.95	0.1	1,383	0.01%
2021/01/29	1.2	37.82	0	0.00	38.05	1.2	1,362	0.09%
2021/01/28	0	0.00	2	37.90	38.10	-2	1,356	-0.15%
2021/01/27	6	37.77	0	0.00	37.95	6	1,363	0.44%
2021/01/26	4.1	38.10	1	38.10	38.10	3.1	1,357	0.23%
2021/01/25	2.7	37.18	0	0.00	38.10	2.7	1,360	0.20%
2021/01/22	5	37.03	0	0.00	37.45	5	1,370	0.37%
2021/01/21	6.1	37.35	3	37.60	37.65	3.1	1,348	0.23%
2021/01/20	18.4	37.54	3	37.60	37.70	15.4	1,336	1.15%
2021/01/19	0.1	38.25	0	0.00	38.20	0.1	1,307	0.01%
2021/01/18	22	37.84	10	37.60	38.35	12	1,316	0.91%
2021/01/15	16	38.27	0	0.00	38.35	16	1,308	1.23%
2021/01/14	6.1	38.90	0	0.00	39.00	6.1	1,324	0.46%
2021/01/13	14.1	39.03	2	39.35	39.35	12.1	1,319	0.91%
2021/01/12	21.4	39.18	4	38.95	39.65	17.4	1,296	1.34%
2021/01/11	2.8	39.76	25	39.72	39.95	-22.2	1,277	-1.74%
2021/01/08	25.2	39.91	2	40.03	40.00	23.2	1,272	1.82%
2021/01/07	29.3	40.24	12	40.20	40.20	17.3	1,240	1.39%
2021/01/06	9	40.09	49.5	40.19	40.10	-40.5	1,254	-3.23%
2021/01/05	3	39.80	4	39.75	39.95	-1	1,233	-0.08%
2021/01/04	2.1	39.21	1	39.40	39.55	1.1	1,208	0.09%
2020/12/31	3.4	39.26	3	39.53	39.40	0.4	1,203	0.03%
2020/12/30	1.2	39.04	4	39.03	39.10	-2.8	1,198	-0.23%
2020/12/29	1	38.85	4	39.15	39.20	-3	1,213	-0.25%
2020/12/28	2.1	39.01	1	39.15	39.20	1.1	1,247	0.09%
2020/12/25	2	39.20	1	39.20	39.30	1	1,261	0.08%
2020/12/24	0	0.00	3	39.20	39.20	-3	1,264	-0.24%
2020/12/23	2	38.85	2	38.95	39.00	0	1,266	0.00%
2020/12/22	13.7	39.02	5	38.94	38.95	8.6	1,298	0.67%
2020/12/21	1.2	39.01	6	39.27	39.20	-4.8	1,316	-0.36%
2020/12/18	0.1	38.26	2	38.33	38.40	-1.9	1,302	-0.15%
2020/12/17	1	37.85	1.1	38.11	38.45	-0.1	1,311	-0.01%
2020/12/15	1	38.25	0	0.00	38.20	1	1,340	0.07%
2020/12/14	0	38.39	10	38.05	38.10	-10	1,358	-0.73%
2020/12/11	5	38.00	0	38.15	38.25	5	1,437	0.35%
2020/12/10	1.2	38.24	0	0.00	38.35	1.2	1,468	0.08%
2020/12/09	27.2	37.26	6	37.43	37.90	21.2	1,458	1.45%
2020/12/08	75.2	38.66	77	38.54	38.25	-1.8	1,396	-0.13%
2020/12/07	78.1	39.98	15	40.40	39.80	63.1	1,345	4.69%
2020/12/04	0.1	39.55	0	0.00	39.60	0.1	1,327	0.01%
2020/12/03	0	0.00	1	39.80	39.70	-1	1,333	-0.07%
2020/12/02	0	39.45	0	0.00	39.80	0	1,348	0.00%
2020/12/01	2.3	39.38	0	0.00	39.65	2.3	1,362	0.17%
2020/11/30	13.2	39.61	3.1	39.60	39.60	10.1	1,370	0.73%
2020/11/27	5	39.58	11	39.83	39.90	-6	1,370	-0.44%
2020/11/26	4.1	39.00	4	39.10	39.10	0.1	1,371	0.01%
2020/11/25	11	39.01	1	39.05	39.10	10	1,383	0.72%
2020/11/24	7.4	39.01	0	0.00	39.10	7.4	1,382	0.54%
2020/11/23	18.4	38.96	3	39.15	39.30	15.4	1,386	1.11%
2020/11/20	49.3	39.15	15	39.00	38.95	34.3	1,381	2.48%
2020/11/19	6	40.10	2	40.80	40.45	4	1,358	0.29%
2020/11/18	0	0.00	2	40.23	40.25	-2	1,429	-0.14%
2020/11/17	10	39.70	2	39.85	39.70	8	1,429	0.56%
2020/11/16	33	39.27	2	39.50	39.35	31	1,446	2.14%
2020/11/13	3	39.32	0	0.00	39.35	3	1,464	0.20%
2020/11/12	2	39.10	2	39.35	39.45	0	1,475	0.00%
2020/11/11	2	39.55	4	39.79	39.55	-2	1,475	-0.14%
2020/11/10	1	39.00	3	39.35	39.05	-2	1,458	-0.14%
2020/11/09	4	38.94	2	39.00	39.00	2	1,443	0.14%
2020/11/06	1	38.45	0	0.00	38.65	1	1,440	0.07%
2020/11/04	7	38.15	0	0.00	38.65	7	1,447	0.48%
2020/11/03	2	38.40	1	38.60	38.45	1	1,445	0.07%
2020/11/02	6	38.30	0	0.00	38.45	6	1,455	0.41%
2020/10/30	21.3	38.56	10	38.60	38.60	11.3	1,449	0.78%
2020/10/29	10.2	38.66	10	39.15	39.15	0.2	1,435	0.01%
2020/10/28	0	0.00	1	39.70	39.45	-1	1,445	-0.07%
2020/10/27	1	39.75	14	39.72	39.80	-13	1,469	-0.88%
2020/10/26	4	39.68	0	0.00	39.75	4	1,491	0.27%
2020/10/23	1	39.65	3	39.65	39.70	-2	1,506	-0.13%
2020/10/22	4	39.29	15	39.43	39.70	-11	1,512	-0.73%
2020/10/21	1	39.05	0	0.00	39.05	1	1,485	0.07%
2020/10/19	1	39.00	2	39.25	39.20	-1	1,504	-0.07%
2020/10/15	0	0.00	1	38.60	38.70	-1	1,499	-0.07%
2020/10/13	0	0.00	1	38.55	38.80	-1	1,501	-0.07%
2020/10/12	1	38.20	0	0.00	38.55	1	1,528	0.07%
2020/10/08	1	38.40	0	0.00	38.50	1	1,566	0.06%
2020/10/07	1	38.50	0	0.00	38.65	1	1,579	0.06%
2020/10/06	5	38.90	3	39.07	39.00	2	1,616	0.12%
2020/10/05	4	38.99	13	39.06	39.20	-9	1,665	-0.54%
2020/09/30	1	38.00	1	37.90	38.00	0	1,736	0.00%
2020/09/29	1	37.35	3	37.42	37.45	-2	1,901	-0.11%
2020/09/28	2	37.15	2	37.23	37.25	0	1,993	0.00%
2020/09/25	9	36.42	1.9	36.92	36.95	7.1	2,064	0.34%
2020/09/24	6	36.98	5	37.07	37.05	1	2,129	0.05%
2020/09/23	2	37.65	0	0.00	37.90	2	2,133	0.09%
2020/09/22	2	38.05	4	37.99	38.00	-2	2,155	-0.09%
2020/09/21	1	37.95	0	0.00	38.30	1	2,185	0.05%
2020/09/18	26	38.05	18	38.09	38.05	8	2,207	0.36%
2020/09/17	0	0.00	13	38.63	38.55	-13	2,184	-0.60%
2020/09/16	28	38.86	21	39.10	38.70	7	2,193	0.32%
2020/09/15	1	37.95	39	38.19	38.35	-38	2,168	-1.75%
2020/09/14	0	0.00	2	37.30	37.20	-2	2,140	-0.09%
2020/09/11	2	36.50	3	36.63	36.80	-1	2,144	-0.05%
2020/09/10	1	36.80	1	37.00	36.85	0	2,141	0.00%
2020/09/09	9.3	36.55	0	0.00	36.85	9.3	2,155	0.43%
2020/09/08	5	36.90	0	0.00	37.05	5	2,153	0.23%
2020/09/07	0	0.00	4	37.20	37.25	-4	2,170	-0.18%
2020/09/04	11	36.50	1	36.60	36.85	10	2,213	0.45%
2020/09/03	9	36.92	3	36.88	36.95	6	2,204	0.27%
2020/09/02	11	37.27	13	37.27	37.15	-2	2,198	-0.09%
2020/09/01	27	37.19	10	37.50	37.50	17	2,213	0.77%
2020/08/31	1	37.50	4	37.83	37.80	-3	2,206	-0.14%
2020/08/28	3	37.55	1	37.90	37.60	2	2,204	0.09%
2020/08/27	0	0.00	32	37.33	37.65	-32	2,232	-1.43%
2020/08/26	8	36.98	2	37.20	37.30	6	2,239	0.27%
2020/08/25	20	37.30	0	0.00	37.25	20	2,270	0.88%
2020/08/24	8	37.57	39	37.12	37.85	-31	2,238	-1.38%
2020/08/21	1	35.25	4	35.70	35.90	-3	2,183	-0.14%
2020/08/20	25	34.88	1	34.90	35.20	24	2,186	1.10%
2020/08/18	17	35.03	3	35.10	35.30	14	2,221	0.63%
2020/08/17	4.3	35.22	0	0.00	35.35	4.3	2,223	0.19%
2020/08/14	19	35.24	0	0.00	35.35	19	2,226	0.85%
2020/08/13	17.3	35.31	0	0.00	35.50	17.3	2,230	0.77%
2020/08/12	4.3	35.35	0	0.00	35.70	4.3	2,234	0.19%
2020/08/11	1	35.70	2	36.00	35.75	-1	2,260	-0.04%
2020/08/10	3	35.37	1	35.40	35.40	2	2,271	0.09%
2020/08/07	7	35.21	1	35.20	35.45	6	2,309	0.26%
2020/08/06	12	35.51	1	35.40	35.45	11	2,308	0.48%
2020/08/04	2	35.35	0	0.00	35.55	2	2,347	0.09%
2020/08/03	8	35.78	4	35.55	35.50	4	2,355	0.17%
2020/07/31	5	36.38	5	36.43	36.35	0	2,352	0.00%
2020/07/30	0	0.00	10	35.70	36.00	-10	2,345	-0.43%
2020/07/29	11	35.00	12	35.04	35.00	-1	2,332	-0.04%
2020/07/28	11	33.20	11	33.64	33.65	0	2,331	0.00%
2020/07/27	13	33.49	10	33.80	33.80	3	2,356	0.13%
2020/07/24	24	34.14	15	34.40	34.35	9	2,369	0.38%
2020/07/23	10	34.40	10	34.75	34.75	0	2,368	0.00%
2020/07/22	13	34.75	10	34.70	34.70	3	2,383	0.13%
2020/07/21	13	34.92	14	34.99	35.00	-1	2,377	-0.04%
2020/07/20	0	0.00	3	34.53	34.90	-3	2,376	-0.13%
2020/07/17	3	34.73	1	35.00	35.00	2	2,395	0.08%
2020/07/16	14	34.41	24	34.83	35.20	-10	2,413	-0.41%
2020/07/15	5	34.25	4	34.14	34.60	1	2,394	0.04%
2020/07/14	4	32.84	2	33.30	33.30	2	2,376	0.08%
2020/07/13	6	33.03	2	33.28	33.35	4	2,361	0.17%
2020/07/10	20	33.11	11	33.57	33.75	9	2,330	0.39%
2020/07/09	51	34.05	13	34.09	34.15	38	2,279	1.67%
2020/07/08	67	36.65	22	35.64	35.85	45	2,192	2.05%
2020/07/07	38	39.18	30	39.31	39.40	8	2,044	0.39%
2020/07/06	8	39.26	8	38.98	39.50	0	1,963	0.00%
2020/07/03	12.1	38.05	54	37.97	38.70	-41.9	1,897	-2.21%
2020/07/02	7	36.87	2	36.68	36.85	5	1,813	0.28%
2020/07/01	4	36.15	0	0.00	36.35	4	1,795	0.22%
2020/06/30	3	36.10	4	36.23	36.20	-1	1,773	-0.06%
2020/06/29	3	36.25	0	0.00	36.00	3	1,770	0.17%
2020/06/24	2	35.88	0	0.00	35.90	2	1,784	0.11%
2020/06/23	3	35.93	2	36.10	35.80	1	1,936	0.05%
2020/06/22	4	35.89	3	35.72	36.15	1	1,911	0.05%
2020/06/19	0	0.00	1	34.85	34.90	-1	1,884	-0.05%
2020/06/18	0	0.00	2	34.80	34.70	-2	1,884	-0.11%
2020/06/17	0	0.00	1	34.25	34.40	-1	1,889	-0.05%
2020/06/16	2	34.03	0	0.00	34.20	2	1,925	0.10%
2020/06/12	2	32.90	1	33.70	34.05	1	2,007	0.05%
2020/06/11	18	34.19	31	33.74	34.20	-13	2,034	-0.64%
2020/06/10	13	34.70	0	0.00	34.80	13	2,014	0.65%
2020/06/09	5	34.70	4	34.90	34.90	1	2,087	0.05%
2020/06/08	11	34.69	24	34.75	34.75	-13	2,132	-0.61%
2020/06/05	3	34.95	2	35.00	35.00	1	2,122	0.05%
2020/06/02	5	34.47	2	34.75	34.75	3	2,159	0.14%
2020/06/01	2	34.68	1	34.60	34.60	1	2,151	0.05%
2020/05/29	1	33.85	1	34.15	34.05	0	2,142	0.00%
2020/05/28	1	33.85	4	33.85	33.85	-3	2,139	-0.14%
2020/05/27	0	0.00	2	33.80	34.00	-2	2,147	-0.09%
2020/05/26	1	33.25	10	33.40	33.70	-9	2,157	-0.42%
2020/05/25	10	33.10	40	32.59	33.35	-30	2,133	-1.41%
2020/05/22	36	32.19	4	32.33	32.10	32	2,085	1.53%
2020/05/20	1	31.90	7	32.00	32.10	-6	2,094	-0.29%
2020/05/19	10	31.95	4	32.15	32.10	6	2,086	0.29%
2020/05/18	0	0.00	67	31.76	31.95	-67	2,074	-3.23%
2020/05/15	3	31.03	2	31.45	31.45	1	2,050	0.05%
2020/05/14	19	31.48	0	0.00	31.45	19	2,038	0.93%
2020/05/13	2	31.65	2	31.85	31.80	0	2,007	0.00%
2020/05/12	8	31.63	8	31.84	31.85	0	2,023	0.00%
2020/05/11	1	31.70	13	31.65	32.15	-12	2,011	-0.60%
2020/05/07	6	31.68	9	31.52	31.75	-3	1,982	-0.15%
2020/05/06	13	31.62	4	31.88	31.80	9	1,983	0.45%
2020/05/05	3	31.77	2	31.90	32.00	1	1,973	0.05%
2020/05/04	5	31.72	7	31.95	32.00	-2	1,975	-0.10%
2020/04/30	6	32.42	3	32.50	32.40	3	1,959	0.15%
2020/04/29	6	31.63	12	31.63	32.00	-6	1,952	-0.31%
2020/04/28	25	31.14	2	31.13	31.30	23	1,947	1.18%
2020/04/24	39	30.53	0	0.00	30.65	39	1,972	1.98%
2020/04/23	4	30.53	0.1	30.65	30.65	3.9	1,972	0.20%
2020/04/22	3	30.05	44.3	29.63	30.65	-41.3	1,967	-2.10%
2020/04/21	45	30.01	43	30.23	30.05	2	1,942	0.10%
2020/04/20	10	30.55	0	0.00	30.75	10	1,901	0.53%
2020/04/17	1	30.75	0	0.00	30.80	1	1,900	0.05%
2020/04/16	2	30.70	10	30.55	30.80	-8	1,883	-0.42%
2020/04/15	10	30.90	0	0.00	30.90	10	1,878	0.53%
2020/04/14	0	0.00	9	30.76	30.80	-9	1,873	-0.48%
2020/04/13	1	31.00	13.1	30.71	30.65	-12.1	1,877	-0.64%
2020/04/10	1	30.10	127	29.59	30.35	-126	1,878	-6.71%	大賣/鉅額交易
2020/04/09	13	29.34	15	29.49	29.50	-2	1,869	-0.11%
2020/04/08	0	0.00	1	29.00	29.30	-1	1,870	-0.05%
2020/04/07	0	0.00	2	29.23	29.15	-2	1,947	-0.10%
2020/04/06	62	28.97	66	28.70	28.95	-4	2,008	-0.20%
2020/04/01	10	28.90	100	28.80	28.90	-90	2,005	-4.49%
2020/03/31	12	29.13	2	29.80	29.00	10	2,002	0.50%
2020/03/30	18	28.33	19	28.64	28.85	-1	1,993	-0.05%
2020/03/27	276	29.02	38	29.04	28.30	238	1,989	11.96%	大買/鉅額交易
2020/03/25	17	24.61	1	24.65	24.75	16	1,861	0.86%
2020/03/24	0	0.00	19	23.34	23.60	-19	1,842	-1.03%
2020/03/23	2	21.50	21	21.53	22.30	-19	1,846	-1.03%
2020/03/20	0	0.00	21	21.99	22.35	-21	1,855	-1.13%
2020/03/19	8	20.76	3	20.53	20.45	5	1,817	0.28%
2020/03/18	13	23.28	0	0.00	22.70	13	1,755	0.74%
2020/03/17	2	22.75	21	22.90	24.00	-19	1,742	-1.09%
2020/03/16	5	25.02	2	24.40	24.70	3	1,713	0.18%
2020/03/13	2	24.63	13	24.96	26.55	-11	1,715	-0.64%
2020/03/12	10	26.09	1	25.75	27.00	9	1,674	0.54%
2020/03/10	11	26.47	10	26.95	27.75	1	1,618	0.06%
2020/03/09	6	28.23	0	0.00	28.00	6	1,569	0.38%
2020/03/04	9	28.57	0	0.00	28.90	9	1,530	0.59%
2020/03/03	19	29.79	7	29.64	29.50	12	1,523	0.79%
2020/03/02	9	28.89	16	28.76	29.40	-7	1,522	-0.46%
2020/02/27	19	30.19	4	29.96	29.90	15	1,510	0.99%
2020/02/26	2	30.93	5	30.98	31.05	-3	1,526	-0.20%
2020/02/25	7	31.01	1	31.30	31.30	6	1,526	0.39%
2020/02/24	7	31.34	2	31.55	31.60	5	1,535	0.33%
2020/02/21	4	32.11	0	0.00	32.20	4	1,544	0.26%
2020/02/19	1	32.10	1	32.40	32.45	0	1,585	0.00%
2020/02/18	5	32.05	5	32.50	32.25	0	1,592	0.00%
2020/02/17	5	32.25	5	32.60	32.50	0	1,598	0.00%
2020/02/13	3	32.28	4	32.16	32.50	-1	1,598	-0.06%
2020/02/12	2	31.70	0	0.00	31.75	2	1,582	0.13%
2020/02/11	0	0.00	10	31.30	31.40	-10	1,577	-0.63%
2020/02/07	5	30.38	0	0.00	30.65	5	1,595	0.31%
2020/02/06	4	30.93	36	31.09	30.95	-32	1,594	-2.01%
2020/02/04	10	30.80	2	30.70	30.75	8	1,592	0.50%
2020/02/03	19	29.95	0	0.00	30.35	19	1,612	1.18%
2020/01/31	13	29.65	22	30.34	30.75	-9	1,621	-0.56%
2020/01/30	16	30.31	15	29.82	29.85	1	1,629	0.06%
2020/01/20	10	32.07	2	32.23	32.35	8	1,584	0.50%
2020/01/17	5	32.05	0	0.00	32.00	5	1,610	0.31%
2020/01/16	2	31.95	0	0.00	32.05	2	1,617	0.12%
2020/01/14	2	31.90	0	0.00	32.00	2	1,678	0.12%
2020/01/13	1	31.65	19	32.26	32.00	-18	1,683	-1.07%
2020/01/10	10	31.37	1	31.70	31.35	9	1,678	0.54%
2020/01/09	11	31.72	0	0.00	31.60	11	1,689	0.65%
2020/01/08	0	0.00	6	31.50	31.60	-6	1,688	-0.36%
2020/01/07	8	31.99	4	31.85	31.75	4	1,675	0.24%
2020/01/06	19	31.25	3	31.63	31.65	16	1,665	0.96%
2020/01/03	9	31.65	5	31.62	31.95	4	1,633	0.24%
2020/01/02	3	32.22	22	32.16	32.10	-19	1,604	-1.18%
2019/12/31	44	31.53	15	31.78	31.60	29	1,585	1.83%
2019/12/30	45	33.16	20	33.36	33.00	25	1,492	1.67%
2019/12/27	3	33.80	1	33.95	34.10	2	1,420	0.14%
2019/12/26	1	33.50	2	33.43	33.65	-1	1,399	-0.07%
2019/12/25	15	33.28	3	33.60	33.25	12	1,390	0.86%
2019/12/24	23.1	33.48	17	33.26	33.55	6.1	1,361	0.45%
2019/12/23	47	32.67	3	32.55	32.60	44	1,318	3.34%
2019/12/18	2	31.30	2	31.20	31.30	0	1,273	0.00%
2019/12/17	2	31.00	0	0.00	30.95	2	1,258	0.16%
2019/12/16	6	30.40	0	0.00	30.45	6	1,230	0.49%
2019/12/12	3	30.07	0	0.00	30.45	3	1,212	0.25%
2019/12/11	16	30.10	0	0.00	29.95	16	1,192	1.34%
2019/12/10	4	30.75	7	30.51	30.50	-3	1,169	-0.26%
2019/12/09	3	29.95	3	30.30	30.60	0	1,149	0.00%
2019/12/06	4	29.03	0	0.00	29.30	4	1,125	0.36%
2019/11/29	15	28.53	1	28.80	28.70	14	1,176	1.19%
2019/11/28	2	28.75	2	29.00	28.95	0	1,163	0.00%
2019/11/27	1	28.55	0	0.00	28.80	1	1,137	0.09%
2019/11/26	12	27.96	74	28.00	28.45	-62	1,128	-5.49%
2019/11/25	28	28.45	6.8	28.82	28.20	21.2	1,117	1.90%
2019/11/22	0	0.00	6	28.60	28.60	-6	1,065	-0.56%
2019/11/21	16	28.33	2	28.65	28.45	14	1,060	1.32%
2019/11/20	2	28.40	0	0.00	28.40	2	1,036	0.19%
2019/11/19	5	27.77	5	27.81	27.85	0	1,010	0.00%
2019/11/18	5	27.17	0	0.00	27.20	5	970	0.52%
2019/11/15	0	0.00	0.9	27.00	27.10	-0.9	974	-0.09%
2019/11/14	0	0.00	5	26.95	26.95	-5	974	-0.51%
2019/11/13	2	26.48	1	26.50	26.70	1	968	0.10%
2019/11/12	1	26.40	0	0.00	26.35	1	976	0.10%
2019/11/11	10	26.35	0	0.00	26.35	10	980	1.02%
2019/11/08	19	26.27	0	0.00	26.55	19	995	1.91%
2019/11/07	2	26.03	0	0.00	26.20	2	1,026	0.19%
2019/11/06	9	26.01	6.5	26.14	26.20	2.5	1,031	0.24%
2019/11/05	13	26.41	0	0.00	26.40	13	1,011	1.29%
2019/11/04	4	26.61	1	26.70	26.55	3	1,018	0.29%
2019/11/01	6	26.52	2	26.45	26.80	4	1,020	0.39%
2019/10/31	6	27.08	0	0.00	26.85	6	1,009	0.59%
2019/10/30	6	26.86	5	27.05	27.25	1	981	0.10%
2019/10/29	10	26.77	17.6	26.67	26.75	-7.6	953	-0.80%
2019/10/28	16	26.42	0	0.00	26.40	16	942	1.70%
2019/10/25	0	0.00	29	25.74	25.85	-29	948	-3.06%
2019/10/24	0	0.00	9	25.56	25.55	-9	923	-0.97%
2019/10/23	3	25.48	4	25.80	25.60	-1	924	-0.11%
2019/10/22	16	24.95	1.7	25.10	25.50	14.3	917	1.56%
2019/10/21	8	24.81	0	0.00	24.85	8	908	0.88%
2019/10/18	0	0.00	1	24.30	24.70	-1	904	-0.11%
2019/10/17	17	24.38	1	24.40	24.35	16	916	1.75%
2019/10/15	5	23.55	0	0.00	23.55	5	925	0.54%
2019/10/14	22	23.63	26	23.63	23.60	-4	955	-0.42%
2019/10/09	2	23.70	4	23.73	23.75	-2	964	-0.21%
2019/10/04	2	23.85	0	0.00	23.95	2	992	0.20%
2019/10/03	1	24.20	5	24.09	24.00	-4	1,000	-0.40%
2019/10/01	1	24.00	0	0.00	24.00	1	1,026	0.10%
2019/09/24	18	23.81	0	0.00	23.85	18	1,094	1.64%
2019/09/20	2.5	23.76	0	0.00	23.85	2.5	1,183	0.21%
2019/09/17	0	0.00	0.3	23.50	23.55	-0.3	1,260	-0.02%
2019/09/11	5.3	23.33	1	23.30	23.30	4.3	1,322	0.33%
2019/09/10	5	23.42	3	23.35	23.60	2	1,310	0.15%
2019/09/09	6	23.78	1	23.85	23.65	5	1,300	0.38%
2019/09/06	1	24.15	8	24.78	24.15	-7	1,280	-0.55%
2019/09/05	1	24.35	0	0.00	24.35	1	1,274	0.08%
2019/09/04	2	24.25	0	0.00	24.25	2	1,298	0.15%
2019/09/03	4	24.24	0	0.00	24.20	4	1,298	0.31%
2019/09/02	2	24.48	2	24.75	24.45	0	1,295	0.00%
2019/08/29	26	24.63	2	24.65	24.70	24	1,348	1.78%
2019/08/28	3	24.77	1	24.70	24.70	2	1,376	0.15%
2019/08/27	2	24.58	0	0.00	24.65	2	1,383	0.14%
2019/08/26	1	24.15	1	24.70	24.70	0	1,420	0.00%
2019/08/22	11	24.35	0	0.00	24.30	11	1,453	0.76%
2019/08/20	6	24.29	4	24.10	24.10	2	1,499	0.13%
2019/08/19	55	24.77	0	0.00	24.75	55	1,496	3.68%
2019/08/15	28	24.14	4	24.50	24.60	24	1,485	1.62%
2019/08/14	25	24.46	0	0.00	24.50	25	1,471	1.70%
2019/08/13	6	24.65	0	0.00	24.75	6	1,457	0.41%
2019/08/12	0	0.00	2	24.58	24.65	-2	1,446	-0.14%
2019/08/08	0	0.00	14	23.87	23.85	-14	1,434	-0.98%
2019/08/07	1	23.35	0	0.00	23.30	1	1,427	0.07%
2019/08/06	19	22.96	5	23.03	23.20	14	1,427	0.98%
2019/08/05	0	0.00	4	23.70	23.60	-4	1,410	-0.28%
2019/08/02	4	23.30	0	0.00	23.35	4	1,402	0.29%
2019/08/01	1	23.40	0	0.00	23.45	1	1,398	0.07%
2019/07/31	4	23.11	0.8	23.20	23.40	3.2	1,395	0.23%
2019/07/30	0	0.00	4	23.24	23.05	-4	1,384	-0.29%
2019/07/29	2	23.73	0	0.00	23.50	2	1,353	0.15%
2019/07/25	1	23.65	2	23.80	23.60	-1	1,319	-0.08%
2019/07/24	6	24.08	2	23.80	23.85	4	1,305	0.31%
2019/07/23	5	23.36	12	23.47	23.55	-7	1,279	-0.54%
2019/07/22	1	22.75	1	22.90	22.90	0	1,255	0.00%
2019/07/19	5	22.96	0	0.00	22.95	5	1,248	0.40%
2019/07/18	0	0.00	36	23.15	23.20	-36	1,233	-2.92%
2019/07/17	0	0.00	3	22.67	22.85	-3	1,228	-0.24%
2019/07/16	2	22.68	0	0.00	22.70	2	1,214	0.16%
2019/07/15	1	22.10	5	21.91	22.10	-4	1,183	-0.34%
2019/07/12	1	21.45	24	21.66	21.60	-23	1,165	-1.97%
2019/07/11	1	21.50	8	21.65	21.60	-7	1,164	-0.60%
2019/07/10	13	21.51	0	0.00	21.60	13	1,159	1.12%
2019/07/09	1	21.65	0	0.00	21.75	1	1,138	0.09%
2019/07/08	2	21.78	0	0.00	21.80	2	1,130	0.18%
2019/07/05	7	21.86	4	22.01	21.95	3	1,117	0.27%
2019/07/04	5.3	21.85	2	21.90	21.95	3.3	1,096	0.30%
2019/07/03	8	21.34	4.8	21.48	21.60	3.2	1,082	0.30%
2019/07/02	20	21.21	2	21.20	21.25	18	1,065	1.69%
2019/07/01	1	20.70	0	0.00	20.75	1	1,044	0.10%
2019/06/28	1	20.15	0	0.00	20.05	1	1,026	0.10%
2019/06/27	6	20.18	18	20.05	20.05	-12	1,019	-1.18%
2019/06/26	2	21.20	0	0.00	21.20	2	935	0.21%
2019/06/24	0	0.00	2	21.15	21.20	-2	880	-0.23%
2019/06/21	3	20.88	2	21.13	21.10	1	874	0.11%
2019/06/20	2	20.98	0	0.00	21.05	2	890	0.22%
2019/06/19	1	21.20	0	0.00	21.30	1	864	0.12%
2019/06/17	4	21.20	1	21.15	21.05	3	829	0.36%
2019/06/14	0	0.00	10	21.15	21.20	-10	821	-1.22%
2019/06/13	16	21.41	0	0.00	21.15	16	816	1.96%
2019/06/12	4	20.93	16	20.90	21.30	-12	795	-1.51%
2019/06/11	0	0.00	3	20.90	20.85	-3	770	-0.39%
2019/06/10	16	20.80	1	21.20	20.75	15	766	1.96%
2019/06/06	2	20.95	2	20.95	20.95	0	752	0.00%
2019/06/05	3.4	21.09	32	21.28	21.05	-28.6	734	-3.90%
2019/06/04	1	21.60	1.7	21.86	21.75	-0.7	694	-0.10%
2019/06/03	0	0.00	3	22.05	22.00	-3	666	-0.45%
2019/05/31	0	0.00	10	21.97	21.95	-10	646	-1.55%
2019/05/30	4	21.58	7	21.37	21.60	-3	606	-0.49%
2019/05/28	7	21.04	0	0.00	20.90	7	571	1.23%
2019/05/27	0	0.00	1	20.80	20.80	-1	552	-0.18%
2019/05/24	27	20.18	18	20.07	20.20	9	528	1.70%
2019/05/23	5.1	19.85	0	0.00	19.95	5.1	508	1.00%
2019/05/21	1	19.75	1	19.80	19.85	0	509	0.00%
2019/05/20	12	19.90	0	0.00	19.80	12	514	2.33%
2019/05/15	3	19.47	0	0.00	19.70	3	498	0.60%
2019/05/14	1	19.10	13	19.17	19.25	-12	492	-2.44%
2019/05/13	1	19.20	0	0.00	19.20	1	490	0.20%
2019/05/08	0	0.00	1	19.20	19.25	-1	494	-0.20%
2019/05/07	3	19.10	0	0.00	19.20	3	505	0.59%
2019/05/02	2	19.30	0	0.00	19.25	2	517	0.39%
2019/04/30	0	0.00	1	19.00	19.05	-1	530	-0.19%
2019/04/26	2	19.15	0	0.00	19.10	2	538	0.37%
2019/04/25	0	0.00	3	19.30	19.30	-3	537	-0.56%
2019/04/24	0	0.00	1	19.35	19.25	-1	536	-0.19%
2019/04/23	0	0.00	2	19.08	19.30	-2	528	-0.38%
2019/04/22	4	18.86	7	18.85	18.80	-3	516	-0.58%
2019/04/18	1	18.80	0	0.00	18.75	1	514	0.19%
2019/04/16	3.1	18.80	0	0.00	18.75	3.1	519	0.60%
2019/04/12	1	18.75	4	18.80	18.75	-3	527	-0.57%
2019/04/11	3	18.75	0.6	18.75	18.75	2.4	527	0.46%
2019/04/10	1	18.80	0	0.00	18.80	1	537	0.19%
2019/04/09	1	18.80	0	0.00	18.90	1	543	0.18%
2019/04/08	0	0.00	22	19.05	19.10	-22	543	-4.05%
2019/04/03	1	18.65	0.6	18.70	18.70	0.4	537	0.07%
2019/04/02	0	0.00	0.6	18.70	18.70	-0.6	539	-0.11%
2019/04/01	2	18.68	7	18.66	18.65	-5	540	-0.93%
2019/03/29	0	0.00	3	18.65	18.75	-3	540	-0.56%
2019/03/28	1	18.70	0	0.00	18.65	1	541	0.18%
2019/03/27	21	18.65	0	0.00	18.75	21	535	3.92%
2019/03/26	3	18.83	1	18.60	18.75	2	531	0.38%
2019/03/25	1	18.80	0	0.00	18.85	1	518	0.19%
2019/03/19	6	19.45	0	0.00	19.50	6	491	1.22%
2019/03/18	1	19.60	0	0.00	19.60	1	494	0.20%
2019/03/14	1	19.50	0	0.00	19.40	1	492	0.20%
2019/03/11	1	19.65	0	0.00	19.55	1	495	0.20%
2019/03/08	0	0.00	1.5	19.78	19.75	-1.5	489	-0.31%
2019/03/07	6	19.97	1	20.10	19.85	5	492	1.01%
2019/03/06	4	20.05	1	20.15	20.10	3	490	0.61%
2019/03/05	1	19.85	0	0.00	19.90	1	484	0.21%
2019/03/04	2	19.70	0	0.00	19.75	2	486	0.41%
2019/02/27	0	0.00	0.2	19.60	19.65	-0.2	482	-0.04%
2019/02/26	0	0.00	1.5	19.44	19.70	-1.5	483	-0.32%
2019/02/18	0	0.00	1	19.20	19.20	-1	457	-0.22%
2019/02/15	0	0.00	0.5	19.00	19.05	-0.5	448	-0.11%
2019/02/14	2	18.88	1	19.05	19.00	1	447	0.22%
2019/02/13	0	0.00	0.9	18.85	18.85	-0.9	439	-0.20%
2019/02/11	2	18.95	0	0.00	18.90	2	443	0.45%
2019/01/30	1	18.75	2	18.90	18.90	-1	442	-0.23%
2019/01/29	0	0.00	6	18.83	18.90	-6	449	-1.34%
2019/01/28	6	18.95	0	0.00	18.90	6	457	1.31%
2019/01/22	0	0.00	2	18.15	18.20	-2	483	-0.41%
2019/01/18	0	0.00	0.8	17.30	17.25	-0.8	478	-0.16%
2019/01/17	3	17.25	0	0.00	17.25	3	481	0.62%
2019/01/16	1	17.30	0	0.00	17.30	1	491	0.20%
2019/01/14	0.5	17.20	0	0.00	17.15	0.5	539	0.09%
2019/01/11	2	17.25	0	0.00	17.20	2	548	0.36%
2019/01/10	0	0.00	0.7	17.30	17.25	-0.7	560	-0.12%
2019/01/07	1	17.45	2	17.50	17.45	-1	572	-0.17%
2019/01/02	0.1	17.00	0	0.00	17.00	0.1	563	0.02%
2018/12/20	2	16.05	41	16.10	16.10	-39	550	-7.09%
2018/12/19	3	16.10	9	16.25	16.10	-6	545	-1.10%
2018/12/14	34	16.25	0	0.00	16.30	34	543	6.26%
2018/12/12	2	16.25	0	0.00	16.25	2	548	0.36%
2018/12/07	22	16.25	0	0.00	16.35	22	551	3.99%
2018/12/06	0	0.00	0.3	16.30	16.30	-0.3	551	-0.06%
2018/11/30	1	16.50	0	0.00	16.45	1	574	0.17%
2018/11/05	1	16.15	0	0.00	16.25	1	676	0.15%
2018/11/01	6	16.15	0	0.00	16.20	6	686	0.87%
2018/10/26	1	15.60	0	0.00	15.50	1	686	0.15%
2018/10/25	1	15.50	0	0.00	15.45	1	679	0.15%
2018/10/24	1	15.95	19	16.00	15.95	-18	666	-2.70%
2018/10/23	1	16.40	7	16.40	16.15	-6	650	-0.92%
2018/10/22	0	0.00	1	16.55	16.55	-1	642	-0.16%
2018/10/17	0.4	17.20	0	0.00	16.95	0.4	643	0.06%
2018/10/16	1	17.05	1	17.05	17.05	0	649	0.00%
2018/10/15	5	17.00	0	0.00	17.00	5	667	0.75%
2018/10/11	11	17.00	11	17.00	17.05	0	693	0.00%
2018/10/09	0	0.00	22	17.86	17.80	-22	668	-3.29%
2018/10/08	1	17.95	12.6	17.95	17.90	-11.6	712	-1.63%
2018/10/05	5.3	18.01	0	0.00	18.00	5.3	772	0.68%
2018/10/03	5.7	18.29	0	0.00	18.25	5.7	837	0.68%
2018/09/28	5	18.35	0	0.00	18.40	5	882	0.57%
2018/09/27	3	18.35	0	0.00	18.35	3	895	0.34%
2018/09/25	2	18.45	1	18.45	18.50	1	935	0.11%
2018/09/10	3	18.13	0	0.00	18.05	3	1,046	0.29%
2018/09/06	2	18.65	0	0.00	18.70	2	1,062	0.19%
2018/09/05	1	18.85	1	18.85	18.85	0	1,079	0.00%
2018/08/31	0	0.00	1	19.00	19.00	-1	1,172	-0.09%
2018/08/30	2	18.78	0	0.00	18.75	2	1,226	0.16%
2018/08/28	0	0.00	1	18.80	18.80	-1	1,313	-0.08%
2018/08/21	0.2	18.85	0	0.00	18.75	0.2	1,471	0.01%
2018/08/17	3	18.75	3	18.65	18.60	0	1,534	0.00%
2018/08/16	3	18.60	8	18.50	18.60	-5	1,612	-0.31%
2018/08/15	7	18.81	15	18.94	18.75	-8	1,644	-0.49%
2018/08/14	3	18.92	10	19.00	19.05	-7	1,654	-0.42%
2018/08/13	18	19.50	0	0.00	19.20	18	1,662	1.08%
2018/08/10	3	19.80	0	0.00	19.70	3	1,678	0.18%
2018/08/09	3	19.55	1	19.65	19.55	2	1,686	0.12%
2018/08/08	3	19.55	1	19.65	19.60	2	1,705	0.12%
2018/08/07	0.6	19.65	0	0.00	19.60	0.6	1,716	0.03%
2018/08/06	1	19.50	0	0.00	19.55	1	1,733	0.06%
2018/08/03	2	19.45	0	0.00	19.55	2	1,752	0.11%
2018/08/02	5	19.55	5	19.50	19.55	0	1,755	0.00%
2018/08/01	2	19.60	0	0.00	19.65	2	1,760	0.11%
2018/07/30	2	19.45	0	0.00	19.55	2	1,772	0.11%
2018/07/27	2	19.55	0	0.00	19.50	2	1,781	0.11%
2018/07/26	7	19.66	0	0.00	19.65	7	1,788	0.39%
2018/07/24	3	19.05	0	0.00	19.65	3	1,835	0.16%
2018/07/20	4	19.86	0	0.00	19.70	4	1,817	0.22%
2018/07/19	5	20.00	0	0.00	20.10	5	1,829	0.27%
2018/07/18	15	20.33	0	0.00	20.40	15	1,821	0.82%
2018/07/16	15	20.65	0	0.00	20.60	15	1,806	0.83%
2018/07/13	12	22.31	0	0.00	22.55	12	1,759	0.68%
2018/07/12	2	22.40	0	0.00	22.45	2	1,702	0.12%
2018/07/09	1	22.00	0	0.00	22.00	1	1,668	0.06%
2018/07/06	1	22.00	1	22.10	22.05	0	1,666	0.00%
2018/07/05	2	22.80	0	0.00	22.50	2	1,655	0.12%
2018/07/03	10	22.50	0	0.00	22.45	10	1,678	0.60%
2018/07/02	0	0.00	1	23.45	23.50	-1	1,666	-0.06%
2018/06/28	3	23.17	0	0.00	23.20	3	1,669	0.18%
2018/06/27	3	23.42	0	0.00	23.45	3	1,672	0.18%
2018/06/26	4	23.45	5	23.50	23.50	-1	1,671	-0.06%
2018/06/21	1	24.00	5	23.95	23.95	-4	1,689	-0.24%
2018/06/20	5	24.00	10	24.50	24.25	-5	1,724	-0.29%
2018/06/19	0	0.00	20	24.35	24.45	-20	1,729	-1.16%
2018/06/14	0	0.00	11	24.30	24.35	-11	1,778	-0.62%
2018/06/12	0	0.00	22	24.21	24.15	-22	1,773	-1.24%
2018/06/11	18	23.49	0	0.00	23.65	18	1,766	1.02%
2018/06/07	5	24.55	12	24.60	24.55	-7	1,774	-0.39%
2018/06/06	8	23.79	6	23.89	23.80	2	1,752	0.11%
2018/06/05	0	0.00	5	23.81	23.95	-5	1,725	-0.29%
2018/06/04	0	0.00	42	23.37	23.45	-42	1,693	-2.48%
2018/06/01	5	23.00	3	22.98	23.00	2	1,657	0.12%
2018/05/31	0	0.00	32	23.11	23.00	-32	1,661	-1.93%
2018/05/30	0	0.00	11	22.84	23.00	-11	1,646	-0.67%
2018/05/29	6	22.35	7	22.35	22.35	-1	1,676	-0.06%
2018/05/28	2	22.60	0	0.00	22.60	2	1,669	0.12%
2018/05/25	6	23.00	5	22.95	22.45	1	1,670	0.06%
2018/05/24	2	22.75	23	22.89	23.00	-21	1,651	-1.27%
2018/05/23	0	0.00	14	22.39	22.50	-14	1,603	-0.87%
2018/05/22	0	0.00	5	21.95	22.10	-5	1,607	-0.31%
2018/05/18	2	21.75	14	21.76	21.90	-12	1,597	-0.75%
2018/05/17	0	0.00	11	21.35	21.45	-11	1,576	-0.70%
2018/05/16	0	0.00	3	21.15	21.40	-3	1,562	-0.19%
2018/05/14	11	20.82	0	0.00	20.75	11	1,578	0.70%
2018/05/10	5	20.70	0	0.00	20.70	5	1,552	0.32%
2018/05/09	2	20.80	0	0.00	20.70	2	1,551	0.13%
2018/05/08	3	20.85	0	0.00	20.85	3	1,552	0.19%
2018/05/07	5	20.90	0	0.00	21.00	5	1,557	0.32%
2018/05/04	0	0.00	10	20.97	20.90	-10	1,555	-0.64%
2018/05/03	10	21.10	2	21.25	21.05	8	1,550	0.52%
2018/05/02	33	21.27	0	0.00	21.25	33	1,544	2.14%
2018/04/30	14	21.32	5	21.05	21.40	9	1,527	0.59%
2018/04/27	3	20.50	0	0.00	20.55	3	1,506	0.20%
2018/04/24	6	20.85	0	0.00	20.85	6	1,492	0.40%
2018/04/23	3	21.15	0	0.00	21.10	3	1,488	0.20%
2018/04/20	0	0.00	1.7	21.22	21.15	-1.7	1,490	-0.11%
2018/04/19	1	21.10	0	0.00	21.05	1	1,498	0.07%
2018/04/16	0.1	21.45	0	0.00	21.20	0.1	1,485	0.01%
2018/04/13	5	21.49	0	0.00	21.45	5	1,483	0.34%
2018/04/12	3	21.92	0	0.00	21.70	3	1,532	0.20%
2018/04/11	2	21.80	0	0.00	21.90	2	1,536	0.13%
2018/04/10	1	21.75	7	21.81	21.70	-6	1,549	-0.39%
2018/04/09	12.5	21.57	1	21.90	21.50	11.5	1,564	0.73%
2018/04/02	7	22.11	0	0.00	22.10	7	1,578	0.44%
2018/03/31	0	0.00	10	22.20	22.20	-10	1,591	-0.63%
2018/03/30	0	0.00	5	22.25	22.20	-5	1,606	-0.31%
2018/03/28	10	22.20	10	22.35	22.40	0	1,599	0.00%
2018/03/27	0	0.00	2	22.50	22.35	-2	1,600	-0.12%
2018/03/26	2	22.28	0	0.00	22.30	2	1,585	0.13%
2018/03/23	0	0.00	6	21.52	22.10	-6	1,557	-0.39%
2018/03/22	5	21.80	0	0.00	21.75	5	1,509	0.33%
2018/03/21	5	21.85	43	22.12	21.75	-38	1,493	-2.54%
2018/03/16	12	22.11	0	0.00	22.25	12	1,382	0.87%
2018/03/14	2	22.05	15	22.08	22.20	-13	1,366	-0.95%
2018/03/13	0	0.00	3	21.70	21.70	-3	1,306	-0.23%
2018/03/12	2	21.50	4	21.68	21.50	-2	1,315	-0.15%
2018/03/07	4	21.25	4	21.35	21.15	0	1,298	0.00%
2018/03/02	5	21.04	10	21.17	21.40	-5	1,252	-0.40%
2018/02/27	8.3	20.54	3	20.55	20.45	5.3	1,180	0.45%
2018/02/26	1	20.75	3	20.65	20.70	-2	1,176	-0.17%
2018/02/23	1	20.60	2	20.60	20.50	-1	1,161	-0.09%
2018/02/22	8	20.32	16	20.30	20.30	-8	1,157	-0.69%
2018/02/21	0	0.00	2	19.95	19.90	-2	1,125	-0.18%
2018/02/12	15	19.57	0	0.00	19.55	15	1,139	1.32%
2018/02/09	0	0.00	5	19.45	19.55	-5	1,137	-0.44%
2018/02/07	0.2	19.50	0	0.00	19.55	0.2	1,137	0.02%
2018/02/06	2	19.48	10	19.35	19.30	-8	1,163	-0.69%
2018/02/05	0	0.00	2	19.60	19.80	-2	1,141	-0.18%
2018/01/31	15	19.63	10	19.75	19.80	5	1,138	0.44%
2018/01/30	10	19.95	0	0.00	19.85	10	1,136	0.88%
2018/01/29	0	0.00	10	20.05	20.05	-10	1,125	-0.89%
2018/01/26	0	0.00	5	20.10	20.00	-5	1,121	-0.45%
2018/01/24	0	0.00	9	19.95	19.95	-9	1,117	-0.81%
2018/01/22	3	19.95	0	0.00	19.85	3	1,125	0.27%
2018/01/19	5	20.20	0	0.00	20.05	5	1,159	0.43%
2018/01/18	5	20.20	0	0.00	20.20	5	1,169	0.43%
2018/01/17	5	19.95	6	20.13	20.20	-1	1,177	-0.08%
2018/01/09	2	19.50	0	0.00	19.50	2	1,156	0.17%
2018/01/08	9	19.81	3	19.98	19.80	6	1,151	0.52%
2018/01/05	5	19.45	0	0.00	19.50	5	1,092	0.46%
2018/01/04	1	19.40	5	19.46	19.45	-4	1,083	-0.37%
2018/01/03	8	19.76	8	19.84	19.70	0	1,068	0.00%
2018/01/02	1	19.60	5	19.53	19.60	-4	1,046	-0.38%