長興 (1717)-玉山-左營券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.10
漲跌
▲0.60
漲幅
+1.97%
成交量
2,730張
產業
上市化學類股▲0.47%
558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

長興 (1717)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	30.95	0	0.00	31.10	0	2,706	0.00%
2024/05/30	1.2	30.61	1	30.60	30.50	0.2	2,689	0.01%
2024/05/29	10.1	31.00	0	0.00	30.90	10.1	2,707	0.37%
2024/05/28	0	31.05	1	31.35	31.30	-1	2,731	-0.04%
2024/05/27	0.1	31.05	0	0.00	31.00	0.1	2,761	0.00%
2024/05/24	1.1	30.76	0	0.00	30.80	1.1	2,880	0.04%
2024/05/23	1.3	30.94	2	30.83	30.80	-0.7	3,234	-0.02%
2024/05/22	0.1	31.50	0	0.00	31.45	0.1	3,476	0.00%
2024/05/21	0.1	31.40	0	0.00	31.25	0.1	3,495	0.00%
2024/05/20	0	31.90	0	0.00	31.70	0	3,686	0.00%
2024/05/17	12	32.22	42	32.28	31.60	-30	3,753	-0.80%
2024/05/16	1.1	31.57	2	31.40	31.60	-0.9	3,708	-0.02%
2024/05/15	1.1	31.07	22	31.20	31.05	-20.9	3,692	-0.57%
2024/05/14	1.1	31.21	0	0.00	31.20	1.1	3,694	0.03%
2024/05/13	0	31.55	0	0.00	31.45	0	3,692	0.00%
2024/05/10	0.3	31.54	1	31.30	31.70	-0.7	3,685	-0.02%
2024/05/09	2	31.55	0	0.00	31.25	2	3,671	0.05%
2024/05/08	0.3	31.65	2	31.80	31.55	-1.7	3,669	-0.05%
2024/05/07	0.3	31.65	3	31.65	31.70	-2.7	3,673	-0.07%
2024/05/06	0	31.85	4	31.93	31.90	-4	3,667	-0.11%
2024/05/03	0	32.00	3	32.20	31.75	-3	3,663	-0.08%
2024/05/02	0	31.80	1	31.80	31.90	-1	3,651	-0.03%
2024/04/30	1	31.65	1	31.60	31.70	0	3,636	0.00%
2024/04/29	0	31.25	3.8	31.34	31.50	-3.8	3,600	-0.11%
2024/04/26	0.3	30.56	10	30.60	30.55	-9.7	3,562	-0.27%
2024/04/25	0.9	30.68	0	0.00	30.55	0.9	3,558	0.02%
2024/04/24	1	31.50	0	31.25	31.25	1	3,556	0.03%
2024/04/23	0	0.00	0.1	31.20	31.35	-0.1	3,559	0.00%
2024/04/22	0	0.00	2	31.05	31.00	-2	3,580	-0.06%
2024/04/19	2	30.60	0	0.00	30.50	2	3,566	0.06%
2024/04/18	0.3	31.20	0	0.00	31.15	0.3	3,512	0.01%
2024/04/17	1	31.45	1	31.35	31.30	0	3,506	0.00%
2024/04/16	0.3	31.00	0	0.00	31.15	0.3	3,503	0.01%
2024/04/15	1	32.50	3	32.42	32.25	-2	3,465	-0.06%
2024/04/12	3	32.00	4	32.06	32.10	-1	3,434	-0.03%
2024/04/11	1.3	32.25	3.9	32.20	32.20	-2.7	3,412	-0.08%
2024/04/10	16	33.29	6	33.28	32.75	10	3,393	0.29%
2024/04/09	1	32.60	5	32.52	32.60	-4	3,263	-0.12%
2024/04/08	1.5	31.90	2	31.90	31.90	-0.5	3,232	-0.02%
2024/04/03	4	32.09	2	32.10	32.10	2	3,220	0.06%
2024/04/02	8	33.01	27.1	32.56	32.70	-19.1	3,199	-0.60%
2024/04/01	1.1	31.80	0	31.70	31.85	1	2,977	0.03%
2024/03/29	0.1	31.25	5	31.35	31.35	-5	2,970	-0.17%
2024/03/28	0.2	31.50	0	0.00	31.30	0.2	2,968	0.01%
2024/03/27	0.1	31.60	0	0.00	31.60	0.1	2,973	0.00%
2024/03/26	3.2	31.24	1	31.01	31.00	2.1	2,951	0.07%
2024/03/25	2	31.40	2	31.80	31.75	0	2,936	0.00%
2024/03/22	0.4	30.88	0	0.00	31.05	0.4	2,830	0.01%
2024/03/21	0.1	31.05	0	0.00	31.20	0.1	2,833	0.00%
2024/03/20	1.2	30.73	0.1	30.75	30.75	1.1	2,859	0.04%
2024/03/19	5.1	31.12	0	0.00	31.00	5.1	2,855	0.18%
2024/03/18	0.1	30.85	0.1	30.80	31.00	0	2,849	0.00%
2024/03/15	2.4	30.77	0	0.00	31.00	2.4	2,845	0.08%
2024/03/14	0.1	31.20	0	0.00	31.10	0.1	2,814	0.00%
2024/03/13	2.2	31.36	0	0.00	31.30	2.2	2,804	0.08%
2024/03/12	0.1	31.85	0.1	31.90	31.75	0	2,776	0.00%
2024/03/11	14.1	31.93	0.1	31.90	31.80	14	2,767	0.51%
2024/03/08	39	32.72	23.5	32.70	32.60	15.5	2,725	0.57%
2024/03/07	62	32.97	45.5	33.24	33.05	16.5	2,615	0.63%
2024/03/06	15	32.05	198	32.29	32.50	-183	2,320	-7.89%	大賣/鉅額交易
2024/03/05	0.1	32.10	3	31.95	31.90	-2.9	2,274	-0.13%
2024/03/04	1.1	32.04	0	0.00	31.95	1.1	2,271	0.05%
2024/03/01	0	0.00	50	32.00	31.95	-50	2,245	-2.23%
2024/02/29	1	31.85	1	31.95	32.15	0	2,247	0.00%
2024/02/27	17	31.87	92.9	31.99	32.00	-75.8	2,208	-3.43%
2024/02/26	10.5	33.18	83.1	33.28	32.55	-72.6	2,096	-3.46%
2024/02/23	6	31.98	5.1	31.93	31.75	1	1,742	0.06%
2024/02/21	9.1	31.14	11.7	30.62	30.60	-2.7	1,477	-0.18%
2024/02/20	0	0.00	11	30.25	30.10	-11	1,288	-0.85%
2024/02/19	0	0.00	4	29.80	29.80	-4	1,234	-0.32%
2024/02/16	0.1	29.30	2	29.30	29.40	-1.9	1,246	-0.15%
2024/02/15	0	0.00	2	28.80	28.95	-2	1,277	-0.16%
2024/02/05	5	28.55	2	28.63	28.60	3	1,259	0.24%
2024/02/02	0	0.00	2	28.75	28.80	-2	1,253	-0.16%
2024/02/01	0	0.00	13	28.75	28.70	-13	1,251	-1.04%
2024/01/30	0	0.00	7	28.46	28.60	-7	1,259	-0.56%
2024/01/29	0	0.00	3	28.78	28.75	-3	1,267	-0.24%
2024/01/26	0	0.00	2	28.55	28.55	-2	1,269	-0.16%
2024/01/25	0	0.00	12	28.41	28.40	-12	1,263	-0.95%
2024/01/24	1	28.25	1	28.25	28.25	0	1,260	0.00%
2024/01/23	0.1	28.00	1	28.10	28.10	-0.9	1,268	-0.07%
2024/01/22	1	27.80	1	27.80	27.85	0	1,267	0.00%
2024/01/19	2.2	27.70	2	27.88	27.85	0.2	1,271	0.02%
2024/01/18	19.1	27.90	5	27.90	27.95	14.1	1,276	1.10%
2024/01/17	1.1	27.60	5	27.65	27.50	-3.9	1,269	-0.31%
2024/01/16	11.1	28.01	0	0.00	27.95	11.1	1,233	0.90%
2024/01/15	2	28.33	0	0.00	28.25	2	1,205	0.17%
2024/01/11	2.1	28.26	0.9	28.30	28.30	1.2	1,240	0.10%
2024/01/10	6	28.34	0	0.00	28.30	6	1,316	0.46%
2024/01/09	1.1	28.74	0	0.00	28.65	1.1	1,310	0.08%
2024/01/08	1	29.05	11	29.10	28.90	-10	1,313	-0.76%
2024/01/05	0	0.00	1	28.90	28.90	-1	1,319	-0.08%
2024/01/04	1	29.05	2	28.95	28.95	-1	1,326	-0.08%
2024/01/03	2	29.00	5	29.00	29.15	-3	1,345	-0.22%
2024/01/02	3	29.00	0	0.00	29.15	3	1,333	0.22%
2023/12/29	10	29.20	1	29.20	29.10	9	1,330	0.68%
2023/12/28	0	0.00	3	29.20	29.30	-3	1,343	-0.22%
2023/12/27	0	0.00	9	28.97	28.95	-9	1,331	-0.68%
2023/12/26	0	0.00	3	28.80	28.85	-3	1,318	-0.23%
2023/12/25	0	0.00	5	28.56	28.50	-5	1,313	-0.38%
2023/12/22	6	28.71	1	28.55	28.50	5	1,311	0.38%
2023/12/21	4	28.88	5	28.96	28.90	-1	1,303	-0.08%
2023/12/20	1.1	28.90	2	28.90	29.00	-1	1,372	-0.07%
2023/12/19	2	28.85	7	28.78	28.85	-5	1,375	-0.36%
2023/12/18	6	29.09	6	29.01	29.00	0	1,436	0.00%
2023/12/15	2	29.18	2	29.20	29.00	0	1,455	0.00%
2023/12/14	0	0.00	1	29.20	29.20	-1	1,431	-0.07%
2023/12/13	7	28.96	4	28.90	28.85	3	1,434	0.21%
2023/12/12	1	28.90	3	28.95	28.90	-2	1,453	-0.14%
2023/12/11	2.1	29.18	1	29.00	28.95	1.1	1,458	0.07%
2023/12/08	2	29.20	1	29.20	29.20	1	1,462	0.07%
2023/12/07	4	29.49	1	29.45	29.20	3	1,464	0.20%
2023/12/06	1	29.60	3	29.67	29.65	-2	1,469	-0.14%
2023/12/05	4	29.54	1.5	29.50	29.40	2.5	1,478	0.17%
2023/12/04	7	29.68	0	0.00	29.65	7	1,488	0.47%
2023/12/01	9	29.66	1	29.85	29.60	8	1,497	0.53%
2023/11/30	8	29.71	0	0.00	29.60	8	1,496	0.53%
2023/11/29	4	30.03	0	0.00	29.85	4	1,477	0.27%
2023/11/28	4.9	30.05	0	0.00	30.00	4.9	1,473	0.33%
2023/11/27	2	30.20	2.3	30.55	30.00	-0.3	1,464	-0.02%
2023/11/24	1	29.90	3	30.00	30.00	-2	1,435	-0.14%
2023/11/22	1	29.65	0	0.00	29.90	1	1,407	0.07%
2023/11/21	0	0.00	1	29.80	29.70	-1	1,403	-0.07%
2023/11/20	2.5	29.56	12	29.64	29.80	-9.5	1,380	-0.69%
2023/11/17	1	29.60	10	29.66	29.60	-9	1,373	-0.66%
2023/11/16	5	29.68	2	29.50	29.75	3	1,360	0.22%
2023/11/15	0	0.00	11	29.50	29.45	-11	1,335	-0.82%
2023/11/14	0	0.00	3	28.73	29.05	-3	1,298	-0.23%
2023/11/13	11	28.20	0	0.00	28.15	11	1,268	0.87%
2023/11/09	10	28.55	0	0.00	28.50	10	1,336	0.75%
2023/11/06	1	28.40	2	28.58	28.50	-1	1,386	-0.07%
2023/11/03	2.1	28.28	5.1	28.25	28.30	-3	1,381	-0.22%
2023/11/02	1.1	28.25	1	28.25	28.20	0.1	1,390	0.00%
2023/11/01	1.1	28.05	3	28.13	28.15	-2	1,405	-0.14%
2023/10/31	2	27.88	1	28.20	27.80	1	1,417	0.07%
2023/10/30	1	28.20	0	0.00	28.20	1	1,439	0.07%
2023/10/27	0	0.00	3	28.27	28.40	-3	1,447	-0.21%
2023/10/26	4	27.99	3.1	28.08	27.95	0.9	1,463	0.06%
2023/10/25	1	28.05	3	28.30	28.40	-2	1,460	-0.14%
2023/10/24	1	28.00	1	27.95	28.00	0	1,465	0.00%
2023/10/20	0.4	27.98	0	0.00	28.10	0.4	1,475	0.03%
2023/10/19	5	27.93	0	0.00	28.00	5	1,469	0.34%
2023/10/18	4	28.05	0	0.00	28.55	4	1,460	0.27%
2023/10/17	1	28.60	0	0.00	28.50	1	1,385	0.07%
2023/10/16	0	0.00	1	28.45	28.70	-1	1,388	-0.07%
2023/10/13	2	28.48	1	28.60	28.60	1	1,398	0.07%
2023/10/12	1	28.55	0	0.00	28.85	1	1,406	0.07%
2023/10/11	0	0.00	1	28.60	28.85	-1	1,405	-0.07%
2023/10/06	1	28.50	1	28.50	28.50	0	1,394	0.00%
2023/10/05	0	28.05	0	0.00	28.25	0	1,396	0.00%
2023/10/03	1	28.30	1	28.25	28.20	0	1,398	0.00%
2023/10/02	1.1	28.40	0	0.00	28.35	1.1	1,409	0.07%
2023/09/28	2.1	28.35	0	0.00	28.35	2.1	1,441	0.15%
2023/09/26	3.4	28.42	0	0.00	28.30	3.4	1,451	0.23%
2023/09/25	0	0.00	1	28.60	28.55	-1	1,441	-0.07%
2023/09/22	4	27.95	0	0.00	28.00	4	1,389	0.29%
2023/09/21	179.1	28.06	0	0.00	28.20	179.1	1,382	12.96%	大買/鉅額交易
2023/09/20	2	28.50	0	0.00	28.55	2	1,310	0.15%
2023/09/19	2	28.65	0	0.00	28.55	2	1,276	0.16%
2023/09/15	6	28.89	0	0.00	28.85	6	1,257	0.48%
2023/09/14	1	29.25	1	29.20	29.35	0	1,242	0.00%
2023/09/13	1	29.15	2	29.00	29.10	-1	1,237	-0.08%
2023/09/12	101	28.72	1	28.65	28.95	100	1,238	8.08%	大買/
2023/09/11	52	28.84	0	0.00	28.50	52	1,239	4.20%
2023/09/07	2	28.43	0	0.00	28.70	2	1,218	0.16%
2023/09/06	2	29.15	0	0.00	29.00	2	1,205	0.17%
2023/09/01	3	29.40	0	0.00	29.50	3	1,234	0.24%
2023/08/30	2	28.95	0	0.00	29.05	2	1,305	0.15%
2023/08/28	0.2	28.65	11	28.80	28.65	-10.8	1,427	-0.76%
2023/08/25	1	28.75	0	0.00	28.60	1	1,438	0.07%
2023/08/24	0	0.00	14	28.60	28.65	-14	1,445	-0.97%
2023/08/23	1.1	28.41	6	28.38	28.60	-4.9	1,450	-0.34%
2023/08/22	0	0.00	1	28.35	28.35	-1	1,472	-0.07%
2023/08/21	10	28.30	0	0.00	28.40	10	1,501	0.67%
2023/08/18	0.1	28.70	0	0.00	28.50	0.1	1,512	0.01%
2023/08/17	5	28.25	2.8	28.44	28.80	2.2	1,511	0.15%
2023/08/16	14	28.59	5	28.50	28.60	9	1,508	0.60%
2023/08/15	3	29.22	10	29.10	29.15	-7	1,541	-0.45%
2023/08/14	2	29.10	0	0.00	29.15	2	1,554	0.13%
2023/08/11	10	30.00	0	0.00	29.95	10	1,544	0.65%
2023/08/09	0.3	30.15	0	0.00	30.15	0.3	1,521	0.02%
2023/08/08	2	30.55	0	0.00	30.30	2	1,512	0.13%
2023/08/02	5.1	30.92	0	0.00	30.75	5.1	1,500	0.34%
2023/08/01	6	31.18	0.4	31.05	31.05	5.6	1,486	0.38%
2023/07/31	1	31.15	1	31.15	31.05	0	1,483	0.00%
2023/07/25	0.2	31.25	0	0.00	31.25	0.2	1,518	0.01%
2023/07/20	1	31.40	0	0.00	31.55	1	1,816	0.06%
2023/07/18	4.2	31.46	0	0.00	31.45	4.2	1,882	0.23%
2023/07/17	1	31.90	5	32.00	31.80	-4	1,898	-0.21%
2023/07/13	0	0.00	9.5	31.44	31.45	-9.5	1,997	-0.48%
2023/07/11	1	31.35	0	0.00	31.40	1	2,211	0.05%
2023/07/10	0	0.00	2	31.48	31.25	-2	2,212	-0.09%
2023/07/07	6	31.20	0	0.00	31.35	6	2,204	0.27%
2023/07/06	3	31.55	5	31.70	31.55	-2	2,206	-0.09%
2023/07/04	1	32.15	0	0.00	32.10	1	2,210	0.05%
2023/07/03	2	32.33	0	0.00	32.30	2	2,202	0.09%
2023/06/29	1	32.35	1	32.50	32.40	0	2,200	0.00%
2023/06/21	1	33.05	1	33.15	33.00	0	2,235	0.00%
2023/06/20	0	0.00	5	32.85	33.05	-5	2,241	-0.22%
2023/06/19	0	0.00	1	32.90	32.90	-1	2,235	-0.04%
2023/06/16	2	32.80	18	32.80	32.75	-16	2,234	-0.72%
2023/06/15	1	32.80	0	0.00	32.75	1	2,230	0.04%
2023/06/13	0	0.00	2	32.95	32.85	-2	2,242	-0.09%
2023/06/12	5	32.76	4	32.68	32.70	1	2,234	0.04%
2023/06/09	42	32.98	4	32.98	33.00	38	2,236	1.70%
2023/06/08	14	33.10	4	33.18	32.95	10	2,240	0.45%
2023/06/07	3	33.42	1	33.35	33.30	2	2,237	0.09%
2023/06/06	5	33.28	1	33.40	33.55	4	2,223	0.18%
2023/06/05	13	33.48	10	33.35	33.35	3	2,209	0.14%
2023/06/02	3	34.23	1	33.90	34.10	2	2,151	0.09%
2023/05/30	0	0.00	1	33.15	32.80	-1	2,012	-0.05%
2023/05/26	1	32.85	0	0.00	32.55	1	2,002	0.05%
2023/05/25	10	33.60	2	33.40	33.25	8	1,983	0.40%
2023/05/24	0	0.00	0.8	33.25	33.30	-0.8	1,955	-0.04%
2023/05/23	1	33.25	0.3	32.90	33.15	0.7	1,935	0.03%
2023/05/19	0	0.00	16	33.40	33.30	-16	1,902	-0.84%
2023/05/18	2	32.80	1.1	32.68	32.70	0.9	1,807	0.05%
2023/05/17	4	32.79	1	32.75	32.65	3	1,796	0.17%
2023/05/16	0.1	32.20	0	0.00	32.15	0.1	1,771	0.01%
2023/05/15	0.9	31.95	0	0.00	32.15	0.9	1,765	0.05%
2023/05/03	1	32.25	20.1	32.40	32.25	-19.1	1,785	-1.07%
2023/04/28	0.1	32.40	10	32.35	32.35	-10	1,806	-0.55%
2023/04/27	38.1	33.47	12	33.08	32.80	26.1	1,775	1.47%
2023/04/26	2	31.90	0	0.00	32.40	2	1,546	0.13%
2023/04/20	0	0.00	1	33.25	33.30	-1	1,400	-0.07%
2023/04/18	0.1	33.68	3	34.35	33.80	-3	1,361	-0.22%
2023/04/17	3	33.90	210	32.89	34.60	-207	1,277	-16.21%	大賣/鉅額交易
2023/04/14	1	32.05	0	0.00	32.15	1	1,055	0.09%
2023/04/13	3	32.13	0	0.00	32.15	3	1,053	0.28%
2023/04/12	30	32.30	0	0.00	32.30	30	1,055	2.84%
2023/04/10	2	32.35	0	0.00	32.20	2	1,047	0.19%
2023/03/31	0	0.00	2	31.48	31.35	-2	1,036	-0.19%
2023/03/30	4	31.19	4	31.20	31.20	0	1,082	0.00%
2023/03/29	5.6	31.39	1	31.40	31.25	4.6	1,109	0.41%
2023/03/27	0	0.00	3	32.50	32.35	-3	1,157	-0.26%
2023/03/24	0	0.00	2	32.15	32.15	-2	1,192	-0.17%
2023/03/21	0	0.00	9.5	31.85	31.90	-9.5	1,217	-0.78%
2023/03/17	2	31.60	0	0.00	31.60	2	1,227	0.16%
2023/03/16	4	31.39	0	0.00	31.35	4	1,227	0.33%
2023/03/15	1	31.80	1	31.70	31.60	0.1	1,238	0.00%
2023/03/14	2.3	31.61	0	0.00	31.60	2.3	1,291	0.17%
2023/03/13	1	31.75	0	0.00	31.85	1	1,351	0.07%
2023/03/10	201	32.01	0	0.00	32.00	201	1,352	14.86%	大買/鉅額交易
2023/03/09	1	32.55	1	32.70	32.50	0	1,377	0.00%
2023/03/06	0	0.00	2	32.60	32.65	-2	1,405	-0.14%
2023/03/03	1	32.30	0	0.00	32.40	1	1,417	0.07%
2023/03/02	3.4	32.06	0	0.00	32.15	3.4	1,448	0.23%
2023/03/01	1	32.05	1	32.20	32.05	0	1,455	0.00%
2023/02/23	0.1	32.40	0	0.00	32.40	0.1	1,457	0.01%
2023/02/22	10.2	32.20	0	0.00	32.25	10.2	1,455	0.70%
2023/02/21	0	0.00	1	32.45	32.45	-1	1,453	-0.07%
2023/02/20	0	0.00	0.3	32.30	32.35	-0.3	1,460	-0.02%
2023/02/16	1	32.10	10	32.20	32.15	-9	1,488	-0.60%
2023/02/15	0.2	32.20	0	0.00	31.90	0.2	1,513	0.01%
2023/02/10	1	32.60	0	0.00	32.50	1	1,529	0.07%
2023/02/09	0.2	32.80	0	0.00	32.80	0.2	1,527	0.01%
2023/02/07	0	0.00	1	32.90	32.95	-1	1,521	-0.07%
2023/02/02	0	0.00	60.5	32.85	32.95	-60.5	1,501	-4.03%
2023/02/01	0.3	32.45	1	32.70	32.50	-0.8	1,484	-0.05%
2023/01/31	1.6	32.44	3	32.65	32.45	-1.4	1,483	-0.09%
2023/01/30	0.3	32.40	0.9	32.60	32.45	-0.5	1,477	-0.04%
2023/01/16	1.1	32.15	0	0.00	32.10	1.1	1,435	0.08%
2023/01/13	0.2	32.15	0	0.00	32.00	0.2	1,465	0.01%
2023/01/12	0	0.00	0.9	32.20	32.15	-0.9	1,517	-0.06%
2023/01/09	0	0.00	4	32.08	32.15	-4	1,528	-0.26%
2023/01/05	0.2	31.40	1	31.55	31.55	-0.8	1,552	-0.05%
2023/01/04	0.1	31.30	2	31.48	31.50	-2	1,570	-0.12%
2022/12/30	4	31.16	5	31.37	31.25	-1	1,632	-0.06%
2022/12/27	0	0.00	2	31.88	31.75	-2	1,657	-0.12%
2022/12/26	3	31.53	0	0.00	31.50	3	1,675	0.18%
2022/12/21	6	31.28	6	31.48	31.30	0	1,660	0.00%
2022/12/20	10.1	31.35	0.4	31.30	31.10	9.7	1,655	0.59%
2022/12/19	8	31.13	10	31.42	31.85	-2	1,651	-0.12%
2022/12/16	1	31.40	0	0.00	31.05	1	1,643	0.06%
2022/12/15	2	31.70	2	31.90	31.70	0	1,689	0.00%
2022/12/14	5	31.58	1	31.75	31.65	4	1,808	0.22%
2022/12/13	3.1	31.58	3	31.78	31.55	0.1	1,801	0.01%
2022/12/12	0	0.00	1	31.80	31.75	-1	1,808	-0.06%
2022/12/09	3	31.63	3.7	31.63	31.55	-0.7	1,808	-0.04%
2022/12/08	2	31.40	2	31.63	31.50	0	1,798	0.00%
2022/12/07	3.1	31.20	1	31.20	31.20	2.1	1,798	0.11%
2022/12/06	7.1	31.53	2.3	31.56	31.40	4.8	1,809	0.27%
2022/12/05	20.3	32.52	4	32.40	32.00	16.3	1,855	0.88%
2022/12/02	1	33.15	0	0.00	33.10	1	1,797	0.06%
2022/12/01	2	34.05	1.1	33.68	33.60	0.9	1,804	0.05%
2022/11/29	5.3	32.35	0	0.00	32.90	5.3	1,775	0.30%
2022/11/28	3	32.00	0	0.00	32.55	3	1,773	0.17%
2022/11/25	0.1	32.65	0	0.00	32.55	0.1	1,776	0.01%
2022/11/23	0.1	32.00	0	0.00	32.05	0.1	1,760	0.01%
2022/11/22	0.2	31.85	1	31.95	31.95	-0.9	1,763	-0.05%
2022/11/21	2	31.50	19	32.00	31.90	-17	1,765	-0.96%
2022/11/18	1	31.55	1	31.70	31.65	0	1,775	0.00%
2022/11/17	1	31.40	1	31.60	31.65	0	1,787	0.00%
2022/11/16	0.1	31.40	5	31.56	31.50	-5	1,805	-0.27%
2022/11/15	3.2	31.29	2	31.53	31.35	1.2	1,818	0.06%
2022/11/14	7	31.41	49	31.41	31.35	-42	1,829	-2.30%
2022/11/10	0	0.00	5	30.80	30.70	-5	1,803	-0.28%
2022/11/09	0	0.00	2	30.93	30.90	-2	1,812	-0.11%
2022/11/08	2.6	30.72	3	30.75	30.55	-0.4	1,823	-0.02%
2022/11/07	2	30.48	5	30.64	30.70	-3	1,829	-0.17%
2022/11/04	5	30.08	5.3	30.24	30.35	-0.3	1,848	-0.02%
2022/11/03	2	30.08	0	0.00	30.00	2	1,856	0.11%
2022/11/02	1	30.10	2	30.33	30.25	-1	1,884	-0.05%
2022/11/01	7	30.04	2.6	30.18	30.10	4.4	1,902	0.23%
2022/10/31	1	29.90	0	0.00	29.90	1	1,950	0.05%
2022/10/28	0	0.00	0.3	30.00	29.90	-0.3	1,994	-0.01%
2022/10/27	0	0.00	6.5	30.85	30.85	-6.5	2,030	-0.32%
2022/10/26	0	0.00	2	30.10	30.50	-2	2,138	-0.09%
2022/10/25	0	0.00	1	30.05	30.00	-1	2,182	-0.04%
2022/10/24	3	30.03	3	30.27	30.20	0	2,249	0.00%
2022/10/19	0	0.00	1	30.60	30.55	-1	2,281	-0.04%
2022/10/14	1.2	30.27	1	30.35	29.85	0.2	2,338	0.01%
2022/10/13	0.3	30.43	0	0.00	29.90	0.3	2,323	0.01%
2022/10/12	0	0.00	2.9	30.87	31.20	-2.9	2,319	-0.12%
2022/10/11	0.2	30.59	0.5	30.75	30.00	-0.3	2,321	-0.01%
2022/09/28	2.1	31.09	1	30.70	30.30	1.1	2,302	0.05%
2022/09/27	1.1	31.56	0	0.00	31.40	1.1	2,310	0.05%
2022/09/26	0	0.00	1	32.20	31.60	-1	2,316	-0.04%
2022/09/23	4	32.81	2	32.20	32.20	2	2,336	0.09%
2022/09/20	1	33.30	3	33.73	33.85	-2	2,358	-0.08%
2022/09/19	5	33.14	9	33.23	33.25	-4	2,378	-0.17%
2022/09/16	3	33.70	3	33.83	33.30	0	2,394	0.00%
2022/09/15	6	34.29	2	34.43	34.15	4	2,401	0.17%
2022/09/13	13	34.51	45.2	34.39	34.55	-32.2	2,477	-1.30%
2022/09/12	5	33.23	34	33.90	34.05	-29	2,433	-1.19%
2022/09/08	6	31.78	6	32.04	32.15	0	2,345	0.00%
2022/09/07	2	31.95	2	31.58	31.60	0	2,367	0.00%
2022/09/06	2.3	32.55	1	32.95	32.35	1.3	2,364	0.05%
2022/09/05	13	32.78	3	32.75	32.75	10	2,378	0.42%
2022/09/02	17	32.94	2	32.90	32.90	15	2,404	0.62%
2022/09/01	2	33.43	0	0.00	33.25	2	2,405	0.08%
2022/08/31	9	33.66	34	33.83	33.90	-25	2,394	-1.04%
2022/08/29	0	0.00	1	32.40	32.85	-1	2,325	-0.04%
2022/08/26	0	0.00	1	33.25	33.30	-1	2,321	-0.04%
2022/08/24	11	32.77	0	0.00	32.75	11	2,335	0.47%
2022/08/23	2	33.00	12	33.21	32.95	-10	2,360	-0.42%
2022/08/19	2	32.58	3	32.73	32.80	-1	2,393	-0.04%
2022/08/18	0	0.00	1	32.70	32.75	-1	2,400	-0.04%
2022/08/17	2	32.90	0	0.00	33.00	2	2,416	0.08%
2022/08/16	0	0.00	11	32.99	32.80	-11	2,437	-0.45%
2022/08/12	1	32.80	2	32.65	32.80	-1	2,472	-0.04%
2022/08/11	12	32.40	0	0.00	32.30	12	2,486	0.48%
2022/08/10	0	0.00	1	32.05	32.20	-1	2,506	-0.04%
2022/08/09	0.1	31.80	2	31.75	31.80	-1.9	2,505	-0.08%
2022/08/05	0	0.00	10	31.35	31.45	-10	2,564	-0.39%
2022/08/04	5	31.20	2	31.20	31.10	3	2,676	0.11%
2022/08/03	1.1	31.52	0	0.00	31.55	1.1	2,734	0.04%
2022/08/02	12.1	31.70	3	31.73	31.80	9.1	2,857	0.32%
2022/08/01	3	32.02	2	32.10	32.15	1	2,959	0.03%
2022/07/29	2.3	32.28	0	0.00	32.10	2.3	3,101	0.07%
2022/07/28	2	32.15	2	32.18	32.30	0	3,184	0.00%
2022/07/27	2	33.10	2	33.30	33.30	0	3,485	0.00%
2022/07/26	2	33.38	11	33.38	33.35	-9	3,887	-0.23%
2022/07/25	5	33.35	0	0.00	33.80	5	4,016	0.12%
2022/07/22	9	33.98	38	34.14	34.00	-29	4,442	-0.65%
2022/07/21	2	33.55	0	0.00	33.65	2	4,689	0.04%
2022/07/20	0	0.00	1	34.20	33.65	-1	5,300	-0.02%
2022/07/19	0	0.00	5	33.70	33.55	-5	7,249	-0.07%
2022/07/18	0	0.00	1	32.95	33.20	-1	7,719	-0.01%
2022/07/15	10	32.35	0	0.00	32.60	10	7,741	0.13%
2022/07/13	0	0.00	2	32.00	31.80	-2	7,918	-0.03%
2022/07/12	3	31.63	1	31.35	31.30	2	8,170	0.02%
2022/07/11	1	32.20	4	32.21	32.15	-3	8,587	-0.03%
2022/07/05	1	33.05	3	32.80	32.95	-2	9,618	-0.02%
2022/07/01	1	32.90	3	32.50	32.15	-2	9,716	-0.02%
2022/06/30	15	32.59	0	0.00	32.35	15	9,846	0.15%
2022/06/29	7	33.40	0	0.00	33.10	7	9,917	0.07%
2022/06/28	4	33.50	0	0.00	33.55	4	9,906	0.04%
2022/06/27	10	33.40	0	0.00	33.40	10	9,899	0.10%
2022/06/24	10	32.75	1	32.55	32.70	9	9,862	0.09%
2022/06/23	0.3	31.95	0	0.00	32.00	0.3	9,845	0.00%
2022/06/22	8	31.85	0	0.00	31.60	8	9,861	0.08%
2022/06/21	16	32.45	5	32.43	32.50	11	9,805	0.11%
2022/06/20	2	32.63	6	32.60	32.50	-4	9,776	-0.04%
2022/06/17	4.1	33.16	2	33.10	33.10	2.1	9,755	0.02%
2022/06/16	12	33.70	1	33.65	33.65	11	9,729	0.11%
2022/06/15	3.2	34.18	23	34.12	34.25	-19.8	9,734	-0.20%
2022/06/14	3	33.98	0	0.00	34.05	3	9,741	0.03%
2022/06/13	28.6	34.56	6	34.43	34.35	22.6	9,752	0.23%
2022/06/10	1	35.30	2	35.38	35.30	-1	9,750	-0.01%
2022/06/09	1	35.60	0	0.00	35.70	1	9,786	0.01%
2022/06/07	0	0.00	13	35.48	35.45	-13	9,780	-0.13%
2022/06/06	23	35.37	0	0.00	35.40	23	9,782	0.24%
2022/06/02	10	35.35	0	0.00	35.30	10	9,816	0.10%
2022/06/01	21	35.30	0	0.00	35.20	21	9,860	0.21%
2022/05/31	1	35.30	0	0.00	35.30	1	9,855	0.01%
2022/05/30	0.1	35.40	0	0.00	35.30	0.1	9,839	0.00%
2022/05/27	0	0.00	2.1	35.00	35.00	-2.1	9,804	-0.02%
2022/05/26	2	34.70	3	34.95	34.90	-1	9,805	-0.01%
2022/05/25	1	34.40	4	34.84	34.75	-3	9,818	-0.03%
2022/05/24	0	0.00	3	34.50	34.40	-3	9,869	-0.03%
2022/05/23	13	34.85	3	34.92	34.85	10	9,846	0.10%
2022/05/20	1	34.70	8	34.88	34.75	-7	9,862	-0.07%
2022/05/19	14.1	34.02	1	34.25	34.50	13.1	9,847	0.13%
2022/05/18	2.2	34.85	1	34.90	34.80	1.2	9,829	0.01%
2022/05/13	3	33.80	1	33.90	33.80	2	9,815	0.02%
2022/05/12	14	34.01	5.1	33.94	33.30	8.9	9,833	0.09%
2022/05/11	8.5	34.94	2	34.85	34.80	6.5	9,794	0.07%
2022/05/10	32	35.08	11	35.20	35.20	21	9,887	0.21%
2022/05/09	21.3	36.12	4	35.85	35.85	17.3	9,916	0.17%
2022/05/06	28	37.13	104	37.39	37.00	-76	9,878	-0.77%	大賣/
2022/05/05	106	37.60	40	37.28	37.15	66	9,778	0.67%	大買/
2022/05/04	49	37.66	24	37.25	37.45	25	9,699	0.26%
2022/05/03	7.1	38.79	48.6	38.95	38.30	-41.5	9,437	-0.44%
2022/04/29	19	38.32	37	38.06	38.00	-18	9,039	-0.20%
2022/04/28	16	38.56	11.1	38.29	37.80	4.9	8,910	0.06%
2022/04/27	42	38.05	6	38.00	37.90	36	8,463	0.43%
2022/04/26	35	38.96	31	38.90	37.45	4	8,162	0.05%
2022/04/25	171.5	42.28	167	41.49	39.40	4.5	7,560	0.06%	大買/大賣/
2022/04/22	0	0.00	42	40.26	40.45	-42	5,563	-0.76%
2022/04/21	4	37.05	2	36.88	36.80	2	5,109	0.04%
2022/04/20	1	37.00	5	37.26	37.00	-4	5,109	-0.08%
2022/04/19	16.5	37.62	14	37.46	37.10	2.5	5,200	0.05%
2022/04/18	23	37.42	29	37.62	37.05	-6	5,156	-0.12%
2022/04/15	31	38.15	22	37.87	37.50	9	5,031	0.18%
2022/04/14	54	38.94	70.3	39.06	39.40	-16.3	4,863	-0.34%
2022/04/13	6	37.27	2	37.15	37.10	4	4,329	0.09%
2022/04/12	12	37.55	2	37.20	37.30	10	4,532	0.22%
2022/04/11	30	37.70	33	37.47	37.55	-3	4,599	-0.07%
2022/04/08	29	36.65	22.1	36.74	36.75	6.9	4,596	0.15%
2022/04/07	4.3	36.34	4	36.15	36.05	0.3	5,033	0.01%
2022/04/06	4	37.15	4	37.20	37.10	0	5,589	0.00%
2022/04/01	30	36.66	21	36.81	36.55	9	5,463	0.16%
2022/03/31	4	36.49	2	36.68	36.35	2	5,389	0.04%
2022/03/30	3	36.60	4	36.69	36.60	-1	5,405	-0.02%
2022/03/29	0.1	36.65	0	0.00	36.60	0.1	5,414	0.00%
2022/03/28	4	36.53	1	36.65	36.60	3	5,425	0.06%
2022/03/25	3	36.95	1	37.15	36.85	2	5,428	0.04%
2022/03/24	0	0.00	1	37.00	36.95	-1	5,382	-0.02%
2022/03/22	3	36.68	13	36.69	36.75	-10	5,353	-0.19%
2022/03/21	0	0.00	11	36.51	36.40	-11	5,329	-0.21%
2022/03/18	18	36.21	4	36.25	36.30	14	5,327	0.26%
2022/03/17	1	36.00	2	36.15	36.05	-1	5,304	-0.02%
2022/03/16	3	35.53	2	35.45	35.45	1	5,289	0.02%
2022/03/15	6.2	35.78	1	35.60	35.60	5.2	5,281	0.10%
2022/03/14	29	36.17	5	36.36	36.05	24	5,281	0.45%
2022/03/11	1	36.50	1	36.70	36.30	0	5,256	0.00%
2022/03/10	0	0.00	16	36.52	36.75	-16	5,255	-0.30%
2022/03/09	4.3	35.70	1	35.90	35.70	3.3	5,241	0.06%
2022/03/08	9	35.94	5	35.98	35.60	4	5,241	0.08%
2022/03/07	18	36.01	0	0.00	35.90	18	5,209	0.35%
2022/03/04	4	36.95	0	0.00	36.90	4	5,177	0.08%
2022/03/03	2	37.13	0	0.00	37.30	2	5,200	0.04%
2022/02/25	1	36.30	6	36.66	36.10	-5	5,241	-0.10%
2022/02/24	13	36.28	2	36.28	36.25	11	5,260	0.21%
2022/02/22	3	36.90	2	36.85	36.80	1	5,271	0.02%
2022/02/18	2	37.33	0	0.00	37.30	2	5,330	0.04%
2022/02/17	0	0.00	1	37.20	37.30	-1	5,402	-0.02%
2022/02/16	2	37.15	2	37.10	37.20	0	5,461	0.00%
2022/02/15	3	36.90	1	36.95	36.80	2	5,516	0.04%
2022/02/14	3.1	36.63	4	36.83	36.80	-0.9	5,640	-0.02%
2022/02/11	3	37.12	0	0.00	37.05	3	5,876	0.05%
2022/02/10	23.2	37.65	23	37.74	37.50	0.2	6,285	0.00%
2022/02/09	38.1	37.04	0	0.00	37.10	38.1	6,297	0.60%
2022/02/08	8	37.01	3	37.17	37.05	5	6,833	0.07%
2022/02/07	0	0.00	13	36.96	37.35	-13	6,832	-0.19%
2022/01/26	6	36.42	0	0.00	36.45	6	6,797	0.09%
2022/01/25	15	36.43	4	36.40	36.40	11	6,837	0.16%
2022/01/24	1	36.95	4	36.55	36.85	-3	6,849	-0.04%
2022/01/21	12	37.52	0	0.00	37.35	12	6,956	0.17%
2022/01/20	1	37.75	0	0.00	38.10	1	6,971	0.01%
2022/01/18	30	38.02	1	38.15	37.90	29	7,211	0.40%
2022/01/14	14.1	38.17	15	38.46	38.30	-0.9	7,221	-0.01%
2022/01/13	16	39.11	12	39.18	39.00	4	7,230	0.06%
2022/01/12	22	39.33	20	39.73	39.70	2	7,212	0.03%
2022/01/11	7	38.74	0.1	39.10	38.80	6.9	7,209	0.10%
2022/01/10	17	39.56	12	39.83	39.35	5	7,340	0.07%
2022/01/07	13.5	40.94	13	41.23	39.45	0.5	7,249	0.01%
2022/01/06	4	39.83	4	39.89	40.15	0	7,005	0.00%
2022/01/05	17	40.95	14	41.06	40.30	3	6,914	0.04%
2022/01/04	9	40.15	25	40.50	40.55	-16	6,715	-0.24%
2022/01/03	7	40.08	11	40.05	40.30	-4	6,525	-0.06%
2021/12/30	39.1	40.28	41	40.49	40.50	-1.9	6,279	-0.03%
2021/12/29	3	39.98	56	39.86	40.55	-53	5,802	-0.91%
2021/12/28	1	37.15	4	37.41	37.35	-3	5,204	-0.06%
2021/12/27	1	37.50	5	37.40	37.25	-4	5,213	-0.08%
2021/12/24	1	37.25	5	37.25	37.15	-4	5,269	-0.08%
2021/12/23	0	0.00	4	37.14	37.05	-4	5,283	-0.08%
2021/12/22	0	0.00	4	36.86	36.85	-4	5,318	-0.08%
2021/12/21	0	0.00	4	36.65	36.75	-4	5,332	-0.08%
2021/12/20	3	36.25	0	0.00	36.25	3	5,364	0.06%
2021/12/17	1	36.30	5	36.49	36.55	-4	5,422	-0.07%
2021/12/16	1	36.20	1	36.25	36.25	0	5,437	0.00%
2021/12/15	2	36.23	0	0.00	36.30	2	5,516	0.04%
2021/12/14	1	36.30	0	0.00	36.20	1	5,657	0.02%
2021/12/13	1	36.60	3	36.63	36.75	-2	5,851	-0.03%
2021/12/10	0	0.00	1	36.75	36.80	-1	6,028	-0.02%
2021/12/09	2	36.75	1	36.90	36.60	1	6,561	0.02%
2021/12/06	0	0.00	2	36.53	36.70	-2	6,893	-0.03%
2021/12/03	1	36.50	2	36.43	36.45	-1	6,912	-0.01%
2021/12/02	4	36.20	3	36.22	36.15	1	6,918	0.01%
2021/12/01	5	36.03	1	36.20	36.25	4	6,911	0.06%
2021/11/30	5	36.22	1	36.15	36.05	4	6,912	0.06%
2021/11/29	3	36.12	2	36.13	36.10	1	6,886	0.01%
2021/11/26	3	36.50	3	36.60	36.50	0	6,861	0.00%
2021/11/25	5.2	36.83	3	36.87	36.80	2.2	6,827	0.03%
2021/11/24	2	36.98	2	36.95	36.95	0	6,819	0.00%
2021/11/23	43	37.08	1	36.60	36.50	42	6,805	0.62%
2021/11/22	2	36.75	0	0.00	36.70	2	6,782	0.03%
2021/11/19	9	37.01	0	0.00	36.95	9	6,748	0.13%
2021/11/18	1	37.30	10	37.07	37.15	-9	6,741	-0.13%
2021/11/17	17	37.11	1	37.20	37.05	16	6,718	0.24%
2021/11/16	19	37.35	12	37.30	37.20	7	6,654	0.11%
2021/11/15	28	37.79	13	37.78	37.75	15	6,598	0.23%
2021/11/12	13	37.97	12	38.14	37.90	1	6,544	0.02%
2021/11/11	16	38.40	5	38.83	38.00	11	6,495	0.17%
2021/11/10	30	38.81	15	38.84	38.60	15	6,392	0.23%
2021/11/09	22	39.01	17	38.99	39.30	5	6,157	0.08%
2021/11/08	2	38.05	10	37.80	37.65	-8	5,693	-0.14%
2021/11/05	41	38.34	139	38.65	38.25	-98	5,568	-1.76%	大賣/
2021/11/04	1	36.65	7	37.14	37.10	-6	4,944	-0.12%
2021/11/03	5	36.48	0	0.00	36.55	5	4,885	0.10%
2021/11/02	22	36.41	3	36.95	36.35	19	4,893	0.39%
2021/11/01	4	36.78	1	36.60	36.60	3	4,862	0.06%
2021/10/29	4	36.88	5	37.40	36.80	-1	4,802	-0.02%
2021/10/28	7	36.75	2	37.03	36.80	5	4,658	0.11%
2021/10/27	6	36.79	3	36.92	36.80	3	4,625	0.06%
2021/10/26	20	37.40	23	37.71	37.30	-3	4,573	-0.07%
2021/10/25	2	36.28	4	36.66	36.65	-2	4,349	-0.05%
2021/10/22	15	36.19	0	0.00	36.20	15	4,385	0.34%
2021/10/21	13	36.95	50	37.06	36.60	-37	4,386	-0.84%
2021/10/20	6	37.48	2.1	37.84	37.50	3.9	4,448	0.09%
2021/10/19	26	37.63	40	37.71	37.55	-14	4,496	-0.31%
2021/10/18	79	37.86	14	37.76	37.55	65	4,388	1.48%
2021/10/15	0	0.00	2	36.35	36.65	-2	4,222	-0.05%
2021/10/14	4	35.76	2	35.93	35.80	2	4,242	0.05%
2021/10/13	2	36.10	0	0.00	35.50	2	4,267	0.05%
2021/10/12	3	35.70	0	0.00	35.65	3	4,307	0.07%
2021/10/08	2	36.25	1	36.20	36.30	1	4,480	0.02%
2021/10/06	2	35.98	1	36.25	36.05	1	4,844	0.02%
2021/10/05	7	35.21	0	0.00	35.95	7	4,993	0.14%
2021/10/04	1	35.50	1	36.05	35.60	0	5,044	0.00%
2021/10/01	6.1	36.39	0	0.00	36.35	6.1	5,064	0.12%
2021/09/30	0	0.00	1	37.60	37.65	-1	5,040	-0.02%
2021/09/29	3	37.38	0	0.00	37.40	3	5,070	0.06%
2021/09/28	0	0.00	13	38.42	38.40	-13	5,081	-0.26%
2021/09/27	0	0.00	1	39.10	39.05	-1	5,171	-0.02%
2021/09/24	0	0.00	20	38.60	38.30	-20	5,240	-0.38%
2021/09/22	6.1	37.63	2	37.93	37.90	4.1	5,259	0.08%
2021/09/17	13	38.87	5	39.01	38.65	8	5,216	0.15%
2021/09/16	0	0.00	21	39.71	39.80	-21	5,160	-0.41%
2021/09/15	28	39.19	4	39.10	38.85	24	5,037	0.48%
2021/09/14	36	39.46	36	39.70	39.30	0	4,911	0.00%
2021/09/13	6	38.79	14	38.68	38.85	-8	4,419	-0.18%
2021/09/10	17	37.77	17	38.08	38.10	0	4,348	0.00%
2021/09/09	2	36.25	1	36.45	36.95	1	4,228	0.02%
2021/09/07	1	36.55	1	36.65	37.00	0	4,275	0.00%
2021/09/06	2	36.50	3	36.80	36.45	-1	4,356	-0.02%
2021/09/03	1	36.75	1	37.00	36.90	0	4,468	0.00%
2021/09/02	1	36.50	0	0.00	36.50	1	4,624	0.02%
2021/09/01	2	36.53	2	36.85	37.00	0	4,986	0.00%
2021/08/31	3	36.55	24	36.60	36.70	-21	5,152	-0.41%
2021/08/26	0	0.00	5	36.67	36.50	-5	5,786	-0.09%
2021/08/25	2	36.15	4	36.44	36.55	-2	5,970	-0.03%
2021/08/24	7	36.04	4	36.33	36.20	3	6,093	0.05%
2021/08/23	17	35.65	3	35.63	35.60	14	6,195	0.23%
2021/08/20	11	35.10	3	35.23	35.00	8	6,302	0.13%
2021/08/19	1	35.55	1	35.40	35.40	0	6,407	0.00%
2021/08/18	4	35.59	3	35.78	36.20	1	6,524	0.02%
2021/08/17	1	35.35	7	35.87	35.35	-6	6,722	-0.09%
2021/08/16	7	35.31	1	35.25	35.05	6	7,058	0.09%
2021/08/13	5	35.94	5	35.95	35.80	0	7,418	0.00%
2021/08/12	7	36.29	0	0.00	36.35	7	7,688	0.09%
2021/08/11	5.1	36.67	0	0.00	36.40	5.1	8,155	0.06%
2021/08/10	25	37.06	0	0.00	36.75	25	8,130	0.31%
2021/08/06	1	38.10	0	0.00	38.00	1	8,329	0.01%
2021/08/05	2	38.20	1	38.25	38.20	1	8,488	0.01%
2021/08/04	1	38.60	2	38.60	38.60	-1	8,742	-0.01%
2021/08/03	0.1	38.60	0	0.00	38.55	0.1	9,043	0.00%
2021/08/02	0	0.00	1	39.25	38.95	-1	9,145	-0.01%
2021/07/30	4	38.96	1	38.70	38.80	3	9,248	0.03%
2021/07/29	5	38.66	0	0.00	38.70	5	9,396	0.05%
2021/07/28	9	38.03	3	39.15	38.25	6	9,677	0.06%
2021/07/27	17	39.52	7	39.46	39.20	10	9,954	0.10%
2021/07/26	8	40.61	0	0.00	40.50	8	10,278	0.08%
2021/07/23	1	41.05	0	0.00	41.25	1	10,812	0.01%
2021/07/22	1	40.55	16.1	40.67	41.00	-15.1	11,246	-0.13%
2021/07/21	10	40.42	3	41.00	40.25	7	11,639	0.06%
2021/07/20	1	41.30	2	41.35	41.05	-1	11,724	-0.01%
2021/07/19	3	41.75	0	0.00	41.85	3	11,757	0.03%
2021/07/16	5	42.18	33	42.50	42.25	-28	11,989	-0.23%
2021/07/15	38	42.32	3	42.27	42.50	35	12,058	0.29%
2021/07/14	0	0.00	10	42.42	43.00	-10	12,171	-0.08%
2021/07/13	9.1	41.97	11	42.05	41.45	-1.9	12,287	-0.02%
2021/07/12	13	41.64	5.6	41.68	41.60	7.4	12,409	0.06%
2021/07/09	3	41.20	0	0.00	41.00	3	12,451	0.02%
2021/07/08	0	0.00	29	40.96	41.30	-29	12,446	-0.23%
2021/07/07	7	40.88	0	0.00	41.00	7	12,480	0.06%
2021/07/06	23	41.13	8	41.26	41.40	15	12,561	0.12%
2021/07/05	11	40.90	8	41.25	41.05	3	12,640	0.02%
2021/07/02	9	40.85	10	41.39	40.75	-1	12,634	-0.01%
2021/07/01	0	0.00	32	40.70	40.45	-32	12,585	-0.25%
2021/06/30	4	40.53	0	0.00	40.50	4	12,575	0.03%
2021/06/29	8	40.23	0	0.00	40.05	8	12,571	0.06%
2021/06/28	1	40.35	2	40.33	40.40	-1	12,561	-0.01%
2021/06/25	8	40.88	11	40.77	40.50	-3	12,563	-0.02%
2021/06/24	4	40.48	3	40.57	40.70	1	12,537	0.01%
2021/06/23	0	0.00	8	39.54	39.65	-8	12,521	-0.06%
2021/06/21	11.2	38.88	3	39.40	38.80	8.2	12,473	0.07%
2021/06/18	3	39.87	2	39.95	40.00	1	12,412	0.01%
2021/06/17	3	39.90	2	40.10	40.10	1	12,439	0.01%
2021/06/16	6	39.97	0	0.00	39.90	6	12,472	0.05%
2021/06/15	8	40.42	7	40.30	40.25	1	12,401	0.01%
2021/06/11	9	41.04	16	40.93	40.50	-7	12,351	-0.06%
2021/06/10	2	41.20	3	41.18	41.05	-1	12,266	-0.01%
2021/06/09	21	41.39	19.2	41.91	41.85	1.9	12,136	0.02%
2021/06/08	15	41.25	7	41.56	41.10	8	11,819	0.07%
2021/06/07	11	41.43	4	41.48	41.70	7	11,738	0.06%
2021/06/04	26	41.61	32	41.53	41.10	-6	11,522	-0.05%
2021/06/03	4	41.45	13	41.55	41.85	-9	11,368	-0.08%
2021/06/02	12.2	41.25	9	41.27	40.40	3.2	11,158	0.03%
2021/06/01	28	40.62	28	40.83	41.30	0	10,980	0.00%
2021/05/31	13.2	40.51	5	40.55	40.50	8.2	10,899	0.08%
2021/05/28	2	40.08	15	40.09	40.20	-13	10,819	-0.12%
2021/05/27	12	40.46	0	0.00	40.00	12	10,778	0.11%
2021/05/26	5	40.42	7	40.46	40.55	-2	10,851	-0.02%
2021/05/25	9.5	40.19	12	39.95	39.95	-2.5	10,734	-0.02%
2021/05/24	8	41.04	26	40.53	40.75	-18	10,541	-0.17%
2021/05/21	22	40.19	22	40.76	40.00	0	10,210	0.00%
2021/05/20	13.1	38.64	14	38.46	38.95	-1	9,842	-0.01%
2021/05/19	18	39.56	21	38.86	39.20	-3	9,581	-0.03%
2021/05/18	0	0.00	1.8	36.70	36.70	-1.8	9,141	-0.02%
2021/05/17	7.8	33.76	7	33.81	33.40	0.8	9,164	0.01%
2021/05/14	3	35.67	2	35.40	35.30	1	9,011	0.01%
2021/05/13	21.2	35.61	0	0.00	35.40	21.2	8,895	0.24%
2021/05/12	35	35.61	19	36.00	36.20	16	8,736	0.18%
2021/05/11	13	39.12	11	38.65	38.30	2	8,460	0.02%
2021/05/10	9	40.99	2	41.25	40.90	7	8,190	0.09%
2021/05/07	4	40.63	2.2	41.14	41.10	1.8	8,110	0.02%
2021/05/06	16	41.09	1	41.00	40.50	15	8,015	0.19%
2021/05/05	6	40.40	3	41.68	40.75	3	7,891	0.04%
2021/05/04	13	41.82	19	40.60	39.85	-6	7,635	-0.08%
2021/05/03	30	43.90	16	43.74	43.00	14	7,359	0.19%
2021/04/29	37	46.39	28.1	46.12	45.80	8.9	7,030	0.13%
2021/04/28	101	43.27	25.3	43.44	43.55	75.7	6,406	1.18%	大買/
2021/04/27	9	41.29	22.8	42.04	43.30	-13.8	5,978	-0.23%
2021/04/26	3	39.92	13.7	39.83	40.35	-10.7	5,595	-0.19%
2021/04/23	4	39.11	16	39.48	39.05	-12	5,497	-0.22%
2021/04/22	21	39.67	9.1	40.00	38.55	11.9	5,533	0.21%
2021/04/21	26	40.18	44	40.21	40.45	-18	5,280	-0.34%
2021/04/20	23	40.33	2	40.53	39.90	21	5,180	0.41%
2021/04/19	22	40.90	20	40.76	40.70	2	4,958	0.04%
2021/04/16	7	38.16	30.1	38.60	39.70	-23.1	4,709	-0.49%
2021/04/15	22	38.67	11.6	38.35	38.45	10.4	4,509	0.23%
2021/04/14	10	36.91	3	37.13	37.40	7	4,473	0.16%
2021/04/13	3	37.73	6	37.78	37.25	-3	4,579	-0.07%
2021/04/12	17	37.80	1	37.85	37.45	16	4,600	0.35%
2021/04/09	32	37.24	9	37.48	37.60	23	4,573	0.50%
2021/04/08	4	36.64	11	36.80	37.00	-7	4,469	-0.16%
2021/04/07	2	36.68	2	36.93	36.95	0	4,472	0.00%
2021/04/06	0	0.00	17	36.78	37.00	-17	4,484	-0.38%
2021/04/01	0	0.00	1	36.15	36.25	-1	4,487	-0.02%
2021/03/31	0	0.00	1	35.90	35.95	-1	4,562	-0.02%
2021/03/29	8	35.92	0	0.00	35.85	8	5,019	0.16%
2021/03/26	0	0.00	4	36.28	36.20	-4	5,178	-0.08%
2021/03/25	1	35.70	0	0.00	35.70	1	5,165	0.02%
2021/03/24	0	0.00	4	35.80	35.90	-4	5,159	-0.08%
2021/03/23	8	35.59	0	0.00	35.75	8	5,165	0.15%
2021/03/22	0	0.00	6	35.64	35.90	-6	5,179	-0.12%
2021/03/19	2	35.00	10	35.05	34.85	-8	5,170	-0.15%
2021/03/18	3	35.27	2	35.38	35.40	1	5,142	0.02%
2021/03/17	2	35.38	3	35.15	35.25	-1	5,161	-0.02%
2021/03/16	2	35.45	0	0.00	35.45	2	5,185	0.04%
2021/03/15	1	35.45	2	35.68	35.65	-1	5,187	-0.02%
2021/03/12	4	35.55	1	35.65	35.60	3	5,225	0.06%
2021/03/11	11	35.89	35	35.86	35.70	-24	5,334	-0.45%
2021/03/10	5.1	35.02	2	35.13	35.00	3.1	5,422	0.06%
2021/03/09	9	35.02	8	35.17	35.10	1	5,552	0.02%
2021/03/08	4	35.04	3	35.03	34.90	1	5,558	0.02%
2021/03/05	2	34.98	1	35.20	34.95	1	5,564	0.02%
2021/03/04	5	35.33	6	35.44	35.50	-1	5,604	-0.02%
2021/03/03	2	35.60	1	35.85	35.75	1	5,666	0.02%
2021/03/02	16	35.62	1	35.75	35.60	15	5,648	0.27%
2021/02/26	22	35.97	20	35.99	36.00	2	5,663	0.04%
2021/02/25	2	35.05	0	0.00	35.20	2	5,563	0.04%
2021/02/24	2	35.03	0	0.00	35.00	2	5,580	0.04%
2021/02/23	1	35.05	3	35.40	35.35	-2	5,566	-0.04%
2021/02/22	3	35.10	3	35.22	35.20	0	5,556	0.00%
2021/02/19	4	35.15	4	35.55	35.20	0	5,648	0.00%
2021/02/18	6	34.97	6	34.92	34.95	0	5,675	0.00%
2021/02/17	1.3	34.20	5	34.55	34.30	-3.7	5,635	-0.07%
2021/02/05	0.1	33.90	0	0.00	33.65	0.1	5,607	0.00%
2021/02/03	0.1	33.90	0	0.00	33.60	0.1	5,717	0.00%
2021/02/02	7.1	34.18	0	0.00	33.90	7.1	5,737	0.12%
2021/02/01	0	0.00	2	33.85	34.05	-2	5,755	-0.03%
2021/01/29	20	33.44	1	33.25	33.25	19	5,739	0.33%
2021/01/27	2.1	34.27	6	34.60	34.25	-3.9	5,888	-0.07%
2021/01/26	4	33.96	0	0.00	34.20	4	5,892	0.07%
2021/01/25	2	34.30	0	0.00	34.45	2	5,882	0.03%
2021/01/22	0	0.00	13	33.37	33.70	-13	5,851	-0.22%
2021/01/21	1	33.60	2	33.65	33.40	-1	5,847	-0.02%
2021/01/20	6.1	33.75	0	0.00	33.60	6.1	5,863	0.10%
2021/01/19	11.2	34.54	0	0.00	34.50	11.2	5,788	0.19%
2021/01/18	1	34.40	1	34.50	34.90	0	5,752	0.00%
2021/01/15	17	35.39	0	0.00	35.15	17	5,701	0.30%
2021/01/14	3	36.28	1	36.30	36.25	2	5,586	0.04%
2021/01/13	1	36.40	3	36.60	36.30	-2	5,553	-0.04%
2021/01/12	5.6	36.61	21	36.41	36.25	-15.4	5,518	-0.28%
2021/01/11	6	37.46	5	37.35	37.25	1	5,427	0.02%
2021/01/08	3	38.03	0	0.00	37.90	3	5,352	0.06%
2021/01/07	7	38.11	33	37.80	38.15	-26	5,277	-0.49%
2021/01/06	4.1	37.89	1	37.45	37.15	3.1	5,139	0.06%
2021/01/05	8	37.20	12	37.70	37.80	-4	4,996	-0.08%
2021/01/04	15	36.76	13.1	37.07	37.20	1.9	4,904	0.04%
2020/12/31	3.4	37.01	0	0.00	36.55	3.4	4,825	0.07%
2020/12/30	18	36.48	2	36.95	37.10	16	4,785	0.33%
2020/12/29	5	37.01	2.1	36.65	36.55	2.9	4,728	0.06%
2020/12/28	8	37.46	4	37.48	37.20	4	4,669	0.09%
2020/12/25	8.1	38.10	45	37.89	37.70	-36.9	4,564	-0.81%
2020/12/24	72	38.11	62.2	38.12	38.05	9.8	4,446	0.22%
2020/12/23	3	36.88	11.4	36.49	36.90	-8.4	4,039	-0.21%
2020/12/22	2	36.63	24	36.54	36.25	-22	4,013	-0.55%
2020/12/21	3.7	35.57	27	36.06	36.10	-23.3	3,927	-0.59%
2020/12/18	1	35.80	2	35.80	35.80	-1	3,972	-0.03%
2020/12/15	1	35.50	1	36.00	35.35	0	4,342	0.00%
2020/12/11	4	35.53	37	35.35	35.40	-33	4,345	-0.76%
2020/12/10	2	35.75	2	36.08	35.85	0	4,496	0.00%
2020/12/08	1	35.85	6	35.80	35.70	-5	4,620	-0.11%
2020/12/07	12	36.45	12	36.44	36.35	0	4,609	0.00%
2020/12/04	0	0.00	5	35.98	36.10	-5	4,518	-0.11%
2020/12/03	5	35.58	29	35.49	35.20	-24	4,442	-0.54%
2020/12/02	2	34.50	2	34.75	34.65	0	4,524	0.00%
2020/12/01	6	34.77	9	34.73	34.90	-3	4,547	-0.07%
2020/11/30	29	35.11	3	35.25	34.80	26	4,538	0.57%
2020/11/27	8	35.63	3	35.53	35.60	5	4,547	0.11%
2020/11/26	0	0.00	3	35.40	35.50	-3	4,467	-0.07%
2020/11/25	0	0.00	24	35.50	35.20	-24	4,507	-0.53%
2020/11/24	4	35.08	6	35.54	35.10	-2	4,546	-0.04%
2020/11/23	7	34.90	13	34.97	34.90	-6	4,552	-0.13%
2020/11/20	1	34.65	2	34.63	34.70	-1	4,604	-0.02%
2020/11/19	2	34.40	3.3	34.54	34.60	-1.3	4,714	-0.03%
2020/11/18	11	34.93	3	35.15	34.30	8	5,006	0.16%
2020/11/17	2	34.53	2	34.70	34.85	0	4,962	0.00%
2020/11/16	2	34.08	3	34.32	34.30	-1	5,106	-0.02%
2020/11/13	5	34.14	1	34.15	34.10	4	5,212	0.08%
2020/11/12	8	33.95	0	0.00	33.80	8	5,286	0.15%
2020/11/11	6	34.24	3	34.25	34.80	3	5,312	0.06%
2020/11/10	3	33.73	1	33.85	34.00	2	5,374	0.04%
2020/11/09	6	34.40	2	34.55	34.20	4	5,495	0.07%
2020/11/05	0	0.00	90	34.30	34.45	-90	5,810	-1.55%
2020/11/04	0	0.00	5	34.61	34.45	-5	6,054	-0.08%
2020/11/03	0	0.00	2	33.80	33.85	-2	6,283	-0.03%
2020/11/02	0	0.00	3	33.70	33.40	-3	7,248	-0.04%
2020/10/29	3	33.00	2	33.45	33.50	1	8,135	0.01%
2020/10/28	12	33.10	2	33.45	33.00	10	8,225	0.12%
2020/10/27	0	0.00	5	33.59	33.65	-5	8,195	-0.06%
2020/10/26	0	0.00	1	33.70	33.45	-1	8,214	-0.01%
2020/10/23	0	0.00	2	33.35	33.45	-2	8,255	-0.02%
2020/10/22	1	32.80	3	33.07	33.15	-2	8,340	-0.02%
2020/10/21	1	32.85	1	32.90	32.80	0	8,407	0.00%
2020/10/20	2	32.85	0	0.00	32.90	2	8,485	0.02%
2020/10/19	1	32.70	6	32.95	32.90	-5	8,728	-0.06%
2020/10/16	1	33.05	1	33.10	32.60	0	8,930	0.00%
2020/10/15	3	33.27	15	33.14	33.20	-12	8,972	-0.13%
2020/10/14	1	33.15	3.2	33.41	33.20	-2.2	9,004	-0.02%
2020/10/13	1	33.35	1	34.15	33.00	0	9,099	0.00%
2020/10/12	1	33.40	2.4	33.55	33.35	-1.4	9,108	-0.02%
2020/10/08	3	33.35	24	33.43	33.50	-21	9,174	-0.23%
2020/10/06	0	0.00	2	33.68	33.40	-2	9,424	-0.02%
2020/10/05	1	32.90	79	33.05	33.30	-78	9,615	-0.81%
2020/09/30	10	32.50	1	32.75	32.75	9	9,826	0.09%
2020/09/29	17	32.65	0	0.00	32.60	17	10,027	0.17%
2020/09/28	6	32.85	2	32.53	33.10	4	10,233	0.04%
2020/09/25	5	32.00	6	32.53	31.95	-1	10,520	-0.01%
2020/09/24	224	32.73	252	32.73	32.75	-28	10,544	-0.27%	大買/大賣/
2020/09/23	4	34.00	9	34.30	34.00	-5	10,559	-0.05%
2020/09/22	2	35.08	15	35.02	34.70	-13	10,504	-0.12%
2020/09/21	249	35.65	177	34.89	34.65	72	10,457	0.69%	大買/大賣/
2020/09/18	17	34.79	5	35.00	35.20	12	10,212	0.12%
2020/09/17	2	34.73	4	35.01	34.55	-2	10,150	-0.02%
2020/09/16	41	35.03	5	34.96	34.70	36	10,130	0.36%
2020/09/15	17	35.04	10	35.26	35.10	7	10,227	0.07%
2020/09/14	50	35.00	40	34.67	35.05	10	10,127	0.10%
2020/09/11	22	33.79	3	33.97	33.65	19	10,028	0.19%
2020/09/10	16	34.70	2	34.75	34.50	14	9,978	0.14%
2020/09/09	0	0.00	8	34.71	35.20	-8	9,999	-0.08%
2020/09/08	45	35.17	5	35.00	34.95	40	10,175	0.39%
2020/09/07	95	34.55	22	34.96	34.80	73	10,151	0.72%
2020/09/04	1	34.25	0	0.00	34.25	1	10,013	0.01%
2020/09/02	1	34.65	0	0.00	34.60	1	10,198	0.01%
2020/09/01	0	0.00	1	34.20	34.20	-1	10,228	-0.01%
2020/08/31	3	35.07	0	0.00	34.55	3	10,285	0.03%
2020/08/28	1	34.75	22	34.94	34.45	-21	10,267	-0.20%
2020/08/27	20	34.28	8.5	34.80	34.00	11.5	10,318	0.11%
2020/08/26	41	34.98	23	34.85	34.80	18	10,375	0.17%
2020/08/25	7	34.68	34	34.80	35.00	-27	10,454	-0.26%
2020/08/24	43	35.29	26	35.01	35.30	17	10,474	0.16%
2020/08/21	21	33.06	6	33.18	33.35	15	10,458	0.14%
2020/08/20	39	32.51	53	32.06	32.20	-14	10,576	-0.13%
2020/08/19	12	34.90	0	0.00	34.55	12	10,733	0.11%
2020/08/18	23	34.59	0	0.00	34.40	23	10,694	0.22%
2020/08/17	4	34.21	6	34.01	34.40	-2	10,644	-0.02%
2020/08/14	0	0.00	5	33.98	34.00	-5	10,641	-0.05%
2020/08/13	4	34.00	0	0.00	34.00	4	10,562	0.04%
2020/08/12	54	35.74	5	35.12	35.35	49	10,546	0.46%
2020/08/11	7	35.49	496	35.19	35.05	-489	10,608	-4.61%	大賣/鉅額交易
2020/08/10	239	36.89	15	36.62	36.55	224	10,481	2.14%	大買/鉅額交易
2020/08/07	295	37.97	20	38.23	38.30	275	10,292	2.67%	大買/鉅額交易
2020/08/06	102	39.16	31	39.12	38.00	71	9,931	0.71%	大買/
2020/08/05	50	37.91	58	37.89	38.10	-8	8,984	-0.09%
2020/08/04	0	0.00	6	34.65	34.65	-6	8,244	-0.07%
2020/08/03	2	31.75	5	31.35	31.50	-3	8,240	-0.04%
2020/07/31	0	0.00	5	30.90	30.95	-5	8,168	-0.06%
2020/07/29	0	0.00	13	30.91	31.00	-13	8,506	-0.15%
2020/07/28	2	30.83	11	30.88	30.05	-9	8,444	-0.11%
2020/07/27	32	31.72	0	0.00	31.00	32	8,360	0.38%
2020/07/24	3	31.87	0	0.00	31.85	3	8,278	0.04%
2020/07/23	7	32.11	1.1	32.32	32.55	5.9	8,217	0.07%
2020/07/22	3	31.33	1	31.50	31.35	2	8,010	0.02%
2020/07/21	7	30.05	2	30.03	30.25	5	7,820	0.06%
2020/07/20	0.1	29.90	1	29.80	29.90	-0.9	7,779	-0.01%
2020/07/17	17	29.76	0	0.00	29.15	17	7,741	0.22%
2020/07/16	4	30.78	1	30.85	30.80	3	7,601	0.04%
2020/07/15	1	32.00	2	31.80	30.85	-1	7,554	-0.01%
2020/07/14	3	31.80	17	31.91	31.55	-14	7,468	-0.19%
2020/07/13	5	32.30	24	32.40	32.30	-19	7,387	-0.26%
2020/07/10	7	32.54	5	33.38	32.15	2	7,204	0.03%
2020/07/09	9	33.27	14.3	33.49	33.85	-5.3	7,004	-0.08%
2020/07/08	3	34.03	17	34.54	34.30	-14	6,774	-0.21%
2020/07/07	1	34.20	6	33.99	33.65	-5	6,565	-0.08%
2020/07/06	10	34.57	30.3	34.09	34.85	-20.3	6,345	-0.32%
2020/07/03	3	32.68	2.8	32.37	32.75	0.2	6,027	0.00%
2020/07/02	2	32.00	5	32.15	32.50	-3	5,921	-0.05%
2020/07/01	0	0.00	6	31.37	31.35	-6	5,773	-0.10%
2020/06/30	1	30.95	0	0.00	31.25	1	5,716	0.02%
2020/06/29	12	30.73	1	30.75	30.80	11	5,680	0.19%
2020/06/23	2	31.65	0	0.00	31.30	2	5,592	0.04%
2020/06/22	0	0.00	1	31.75	31.65	-1	5,549	-0.02%
2020/06/19	0	0.00	12	30.88	30.70	-12	5,389	-0.22%
2020/06/18	0	0.00	5	31.40	31.25	-5	5,295	-0.09%
2020/06/16	0	0.00	4	31.08	30.90	-4	5,237	-0.08%
2020/06/15	16	32.27	0	0.00	31.40	16	5,175	0.31%
2020/06/12	1	30.80	0	0.00	30.70	1	4,947	0.02%
2020/06/11	1	30.90	0.5	30.35	30.50	0.5	4,873	0.01%
2020/06/10	1	30.80	11	30.47	30.30	-10	4,793	-0.21%
2020/06/09	2	31.90	3	32.23	31.95	-1	4,608	-0.02%
2020/06/08	8	32.01	6	32.00	31.95	2	4,549	0.04%
2020/06/05	3	32.23	5	32.30	32.20	-2	4,437	-0.05%
2020/06/04	4	32.70	3.3	32.66	32.70	0.7	4,350	0.02%
2020/06/03	4	33.15	4.1	32.86	32.95	-0.1	4,300	0.00%
2020/06/02	0	0.00	1	34.00	33.30	-1	4,118	-0.02%
2020/06/01	7	33.29	11	33.39	33.50	-4	3,946	-0.10%
2020/05/29	2	32.45	5	32.83	32.00	-3	3,768	-0.08%
2020/05/28	5	33.53	40.5	33.41	33.00	-35.5	3,624	-0.98%
2020/05/27	3	32.63	2.5	32.66	32.85	0.5	3,331	0.02%
2020/05/26	8	32.46	70.6	32.72	33.45	-62.6	3,141	-1.99%
2020/05/25	34.8	31.14	14	31.00	31.20	20.8	2,762	0.75%
2020/05/22	1	30.20	3	30.43	30.20	-2	2,684	-0.07%
2020/05/21	0.1	30.75	2	31.18	30.80	-1.9	2,639	-0.07%
2020/05/20	1	30.50	16	30.76	30.70	-15	2,565	-0.58%
2020/05/19	8	31.25	19	31.18	31.35	-11	2,501	-0.44%
2020/05/18	2	30.50	13	30.54	30.70	-11	2,357	-0.47%
2020/05/15	0	0.00	2	29.70	29.30	-2	2,135	-0.09%
2020/05/14	12	29.27	33	29.03	29.20	-21	2,043	-1.03%
2020/05/13	12	28.80	0	0.00	28.95	12	1,951	0.61%
2020/05/12	10	28.70	0	0.00	28.40	10	1,904	0.52%
2020/05/11	1	29.15	5	29.00	29.15	-4	1,838	-0.22%
2020/05/08	7	28.96	0	0.00	28.70	7	1,723	0.41%
2020/05/07	1	28.30	10	28.29	28.50	-9	1,630	-0.55%
2020/05/06	6	29.46	10.2	29.37	28.45	-4.2	1,575	-0.27%
2020/05/05	0	0.00	16	28.51	28.90	-16	1,346	-1.19%
2020/05/04	13	26.41	0	0.00	26.40	13	1,178	1.10%
2020/04/29	0	0.00	1	27.20	27.15	-1	1,173	-0.09%
2020/04/27	5	27.25	5	27.32	27.25	0	1,188	0.00%
2020/04/24	0	0.00	4	26.35	26.40	-4	1,156	-0.35%
2020/04/22	1	24.80	1	24.95	25.40	0	1,179	0.00%
2020/04/20	9	24.95	10	24.70	24.90	-1	1,212	-0.08%
2020/04/17	2	24.80	0	0.00	24.75	2	1,216	0.16%
2020/04/15	0	0.00	1	25.20	25.00	-1	1,200	-0.08%
2020/04/13	1	23.65	11	23.98	23.80	-10	1,185	-0.84%
2020/04/10	0	0.00	2	23.85	24.10	-2	1,181	-0.17%
2020/04/09	1	23.70	0	0.00	23.80	1	1,186	0.08%
2020/04/06	1	22.95	6	22.82	23.15	-5	1,166	-0.43%
2020/04/01	1	22.70	5	22.85	22.85	-4	1,161	-0.34%
2020/03/31	2	22.55	0	0.00	22.55	2	1,164	0.17%
2020/03/30	1	22.10	1	22.25	22.70	0	1,183	0.00%
2020/03/19	1	20.60	4	21.40	20.50	-3	1,159	-0.26%
2020/03/18	1	22.15	1	21.95	22.40	0	1,129	0.00%
2020/03/13	14	23.17	0	0.00	23.60	14	1,077	1.30%
2020/03/12	2	24.80	0	0.00	24.50	2	1,044	0.19%
2020/03/10	1	25.00	0	0.00	25.40	1	1,022	0.10%
2020/03/09	9	25.78	0	0.00	25.60	9	1,006	0.89%
2020/03/03	5	26.51	0	0.00	26.50	5	1,001	0.50%
2020/03/02	2.1	26.82	0	0.00	26.65	2.1	1,007	0.21%
2020/02/27	0	0.00	1	27.00	26.95	-1	998	-0.10%
2020/02/26	0	0.00	2	26.93	27.05	-2	997	-0.20%
2020/02/25	0	0.00	5	26.70	26.75	-5	991	-0.50%
2020/02/21	0.5	26.60	0	0.00	26.75	0.5	969	0.05%
2020/02/19	1	26.60	1	26.75	26.70	0	948	0.00%
2020/02/14	1	26.95	0	0.00	26.85	1	931	0.11%
2020/02/13	1.7	26.97	0	0.00	27.00	1.7	927	0.19%
2020/02/11	2	27.03	0	0.00	27.10	2	919	0.22%
2020/02/07	3	27.00	0	0.00	27.00	3	901	0.33%
2020/02/06	0	0.00	7	27.25	27.25	-7	893	-0.78%
2020/02/03	1	26.25	1	26.40	26.55	0	872	0.00%
2020/01/31	1	27.00	1	27.15	26.95	0	851	0.00%
2020/01/30	3	27.00	15	27.30	26.85	-12	834	-1.44%
2020/01/20	1	28.55	0	0.00	28.30	1	785	0.13%
2020/01/17	12	28.47	1	28.55	28.55	11	770	1.43%
2020/01/16	5	28.05	0	0.00	28.40	5	740	0.68%
2020/01/15	0	0.00	3	27.50	27.45	-3	702	-0.43%
2020/01/14	0	0.00	3	27.13	27.45	-3	682	-0.44%
2020/01/13	0.1	26.85	1	26.95	26.95	-0.9	657	-0.14%
2020/01/07	0	0.00	3	26.75	26.75	-3	690	-0.43%
2020/01/02	0	0.00	8.6	26.60	26.60	-8.6	689	-1.24%
2019/12/26	0	0.00	2	26.70	26.70	-2	673	-0.30%
2019/12/25	0	0.00	1	26.70	26.70	-1	675	-0.15%
2019/12/24	1	26.20	1	26.35	26.35	0	662	0.00%
2019/12/23	1	26.15	0	0.00	26.20	1	665	0.15%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/19	0	0.00	4	26.40	26.35	-4	643	-0.62%
2019/12/18	0	0.00	1	26.45	26.45	-1	640	-0.16%
2019/12/16	1	26.15	0	0.00	26.15	1	633	0.16%
2019/12/10	0	0.00	8	26.20	26.05	-8	631	-1.27%
2019/12/09	2	26.05	0	0.00	26.05	2	634	0.32%
2019/12/05	1	26.10	0	0.00	26.20	1	636	0.16%
2019/12/03	1	26.00	1	26.10	26.05	0	649	0.00%
2019/12/02	1	26.10	2	26.10	26.10	-1	648	-0.15%
2019/11/29	9	26.40	1	26.60	26.30	8	645	1.24%
2019/11/28	10	26.73	0	0.00	26.60	10	644	1.55%
2019/11/25	4	26.59	0	0.00	26.55	4	623	0.64%
2019/11/22	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/11/21	0	0.00	1	26.05	26.05	-1	606	-0.16%
2019/11/20	1	26.15	1	26.00	26.10	0	606	0.00%
2019/11/19	1	25.75	0	0.00	25.75	1	600	0.17%
2019/11/14	1	25.80	0	0.00	25.80	1	606	0.16%
2019/11/11	0	0.00	11	26.00	26.00	-11	625	-1.76%
2019/11/07	5	25.85	2	25.93	25.90	3	624	0.48%
2019/11/04	0	0.00	2	25.85	25.90	-2	608	-0.33%
2019/10/31	8	25.95	7	25.93	25.90	1	605	0.17%
2019/10/30	0	0.00	1	25.70	25.65	-1	591	-0.17%
2019/10/28	4	25.58	1	25.60	25.60	3	596	0.50%
2019/10/25	5	25.55	7	25.68	25.65	-2	595	-0.34%
2019/10/24	1	25.45	1	25.60	25.70	0	596	0.00%
2019/10/23	4	25.66	1	25.75	25.45	3	599	0.50%
2019/10/22	4	25.81	1	25.80	25.80	3	602	0.50%
2019/10/21	6	26.00	73	25.97	26.00	-67	601	-11.14%
2019/10/18	1	25.10	17	25.56	26.30	-16	598	-2.67%
2019/10/17	4	25.03	0	0.00	25.10	4	583	0.69%
2019/10/16	15	24.96	2	25.10	25.00	13	581	2.24%
2019/10/15	28	25.20	0	0.00	25.20	28	560	4.99%
2019/10/14	4	25.26	0	0.00	25.25	4	563	0.71%
2019/10/09	1	25.45	0	0.00	25.35	1	574	0.17%
2019/10/08	1	25.50	6	25.60	25.55	-5	590	-0.85%
2019/10/04	9	25.41	2	25.45	25.45	7	615	1.14%
2019/10/02	0	0.00	3	25.57	25.65	-3	619	-0.48%
2019/10/01	4	25.49	5	25.57	25.55	-1	620	-0.16%
2019/09/27	1	25.45	5	25.39	25.35	-4	617	-0.65%
2019/09/26	2	25.50	4	25.60	25.50	-2	611	-0.33%
2019/09/25	1	25.35	1	25.45	25.45	0	610	0.00%
2019/09/24	1	25.50	0	0.00	25.45	1	621	0.16%
2019/09/23	3	25.57	1	25.65	25.60	2	624	0.32%
2019/09/20	11	25.16	3	25.45	25.70	8	626	1.28%
2019/09/19	25	25.24	0	0.00	25.30	25	620	4.03%
2019/09/18	0	0.00	4	25.30	25.25	-4	625	-0.64%
2019/09/16	0	0.00	9	25.29	25.20	-9	644	-1.40%
2019/09/12	2	25.03	0	0.00	25.20	2	647	0.31%
2019/09/11	4	24.96	0	0.00	25.00	4	651	0.61%
2019/09/09	1	25.15	1	25.30	25.10	0	651	0.00%
2019/09/06	1	25.15	1	25.30	25.20	0	653	0.00%
2019/09/05	2	25.10	0	0.00	25.15	2	645	0.31%
2019/09/04	0	0.00	2	25.13	25.15	-2	642	-0.31%
2019/09/03	3	24.95	1	25.15	25.00	2	641	0.31%
2019/09/02	3	24.80	4	24.91	25.00	-1	642	-0.16%
2019/08/30	2	24.68	1	24.80	24.70	1	637	0.16%
2019/08/29	1	24.60	1	24.80	24.55	0	634	0.00%
2019/08/27	8	24.96	0	0.00	24.80	8	642	1.25%
2019/08/26	1	25.20	0	0.00	25.20	1	639	0.16%
2019/08/23	0	0.00	2	25.28	25.45	-2	644	-0.31%
2019/08/22	1	25.00	1	25.15	25.20	0	652	0.00%
2019/08/21	1	24.95	1.6	25.20	25.20	-0.6	664	-0.10%
2019/08/20	0	0.00	1	25.05	25.00	-1	677	-0.15%
2019/08/19	3	24.85	2	24.98	24.80	1	699	0.14%
2019/08/16	2	24.63	4	24.85	24.80	-2	699	-0.29%
2019/08/15	2	24.75	2	24.90	24.55	0	695	0.00%
2019/08/14	6	25.28	2	25.53	25.05	4	689	0.58%
2019/08/13	6	25.33	2	25.58	25.25	4	684	0.58%
2019/08/12	1	25.55	3.1	25.61	25.60	-2.1	680	-0.30%
2019/08/07	0	0.00	1	25.55	25.75	-1	677	-0.15%
2019/08/06	3	25.22	3	25.37	25.30	0	684	0.00%
2019/08/05	2	25.75	0	0.00	25.65	2	686	0.29%
2019/08/02	1	25.90	1	26.05	26.10	0	691	0.00%
2019/07/31	4	26.34	0	0.00	26.20	4	704	0.57%
2019/07/30	2	26.60	4	26.65	26.65	-2	716	-0.28%
2019/07/26	2	26.53	2	26.55	26.60	0	744	0.00%
2019/07/25	0	0.00	11	26.45	26.55	-11	750	-1.47%
2019/07/24	1	26.30	3	26.37	26.35	-2	754	-0.26%
2019/07/23	1	26.45	0	0.00	26.40	1	744	0.13%
2019/07/22	0	0.00	2	26.55	26.55	-2	742	-0.27%
2019/07/19	1	26.30	50	26.27	26.40	-49	733	-6.68%
2019/07/18	6	25.84	30	25.80	25.90	-24	710	-3.38%
2019/07/17	0.6	25.75	1	26.00	25.90	-0.4	709	-0.06%
2019/07/16	1	25.75	1	25.90	25.75	0	707	0.00%
2019/07/15	13	26.67	0	0.00	26.65	13	701	1.86%
2019/07/12	5	26.76	0	0.00	26.75	5	680	0.73%
2019/07/11	0	0.00	1	26.90	26.85	-1	666	-0.15%
2019/07/10	2	26.73	4	26.91	26.95	-2	660	-0.30%
2019/07/09	2	26.70	0	0.00	26.70	2	655	0.31%
2019/07/08	2	26.83	0	0.00	26.85	2	658	0.30%
2019/07/05	2	26.85	5	26.94	26.90	-3	665	-0.45%
2019/07/04	2	26.73	2	26.78	26.75	0	675	0.00%
2019/07/03	2	26.63	0	0.00	26.70	2	683	0.29%
2019/07/02	26	26.67	0	0.00	26.65	26	686	3.79%
2019/06/26	0	0.00	1	27.00	27.05	-1	691	-0.14%
2019/06/25	1	26.95	0	0.00	27.00	1	693	0.14%
2019/06/24	1	26.80	1	26.90	26.95	0	691	0.00%
2019/06/21	2	26.90	1	26.90	26.75	1	684	0.15%
2019/06/20	2	26.88	1	27.00	27.00	1	666	0.15%
2019/06/19	2	26.78	15	26.91	26.95	-13	662	-1.96%
2019/06/18	2	26.70	3	26.88	26.85	-1	655	-0.15%
2019/06/17	2	26.70	3	26.87	26.85	-1	655	-0.15%
2019/06/14	1	26.45	5	26.79	26.85	-4	652	-0.61%
2019/06/13	1	26.50	1	26.60	26.55	0	651	0.00%
2019/06/12	4	26.34	3	26.50	26.60	1	671	0.15%
2019/06/10	5	26.70	6	26.65	26.75	-1	672	-0.15%
2019/06/05	3	26.90	1	27.15	26.90	2	679	0.29%
2019/06/04	0	0.00	3	26.92	27.00	-3	672	-0.45%
2019/06/03	1	26.40	2	26.65	26.70	-1	657	-0.15%
2019/05/31	2	26.55	0	0.00	26.60	2	651	0.31%
2019/05/30	3	26.48	1	26.60	26.60	2	646	0.31%
2019/05/29	6	26.27	16	26.43	26.55	-10	645	-1.55%
2019/05/28	5	26.48	0	0.00	26.30	5	639	0.78%
2019/05/27	0	0.00	1	26.50	26.55	-1	627	-0.16%
2019/05/24	0	0.00	2	26.38	26.25	-2	613	-0.33%
2019/05/23	2	25.85	3	25.98	26.00	-1	593	-0.17%
2019/05/21	0	0.00	3	25.97	26.10	-3	612	-0.49%
2019/05/20	0	0.00	1	25.75	25.75	-1	604	-0.17%
2019/05/17	1	25.40	0.3	25.50	25.50	0.7	598	0.12%
2019/05/15	0	0.00	12	25.49	25.50	-12	601	-1.99%
2019/05/14	7	25.03	74	25.33	25.50	-67	603	-11.10%
2019/05/13	0	0.00	3	25.35	25.35	-3	593	-0.51%
2019/05/10	11	25.65	0	0.00	25.65	11	590	1.86%
2019/05/09	3	25.95	2	26.13	26.25	1	583	0.17%
2019/05/08	8	26.00	5	26.05	26.20	3	578	0.52%
2019/05/07	0	0.00	7	26.29	26.20	-7	571	-1.23%
2019/05/06	14	25.63	9	25.90	26.10	5	558	0.90%
2019/05/03	0	0.00	1	25.80	25.80	-1	542	-0.18%
2019/05/02	0	0.00	5	25.71	25.80	-5	536	-0.93%
2019/04/30	0	0.00	5	25.51	25.55	-5	525	-0.95%
2019/04/29	1	25.35	2	25.38	25.20	-1	518	-0.19%
2019/04/26	1	25.10	1	25.10	25.15	0	518	0.00%
2019/04/24	6	25.20	1	25.30	25.25	5	523	0.96%
2019/04/23	0	0.00	4	25.16	25.20	-4	523	-0.76%
2019/04/22	1	25.15	1	25.15	25.10	0	521	0.00%
2019/04/19	5	25.06	0	0.00	25.10	5	520	0.96%
2019/04/18	11	25.12	0	0.00	25.05	11	518	2.12%
2019/04/17	14	25.17	1	25.30	25.30	13	519	2.50%
2019/04/16	3	25.25	0	0.00	25.30	3	514	0.58%
2019/04/15	1	25.00	5	25.36	25.45	-4	516	-0.77%
2019/04/12	5	25.06	2	25.23	25.05	3	501	0.60%
2019/04/11	3	25.05	1	25.25	25.10	2	495	0.40%
2019/04/10	0	0.00	2	25.15	25.25	-2	486	-0.41%
2019/04/09	0.5	25.00	0	0.00	25.05	0.5	474	0.11%
2019/04/08	2.8	24.64	6	24.83	24.95	-3.2	463	-0.69%
2019/04/03	2	24.45	2	24.65	24.60	0	456	0.00%
2019/04/02	2	24.50	0	0.00	24.50	2	451	0.44%
2019/04/01	2	24.45	1	24.40	24.45	1	442	0.23%
2019/03/29	3	24.60	0	0.00	24.50	3	433	0.69%
2019/03/28	5	24.72	0	0.00	24.75	5	428	1.17%
2019/03/27	3	24.97	0	0.00	25.05	3	417	0.72%
2019/03/26	1	25.00	1	25.15	25.15	0	418	0.00%
2019/03/25	1	24.95	1	25.10	25.00	0	419	0.00%
2019/03/22	1	25.05	0	0.00	25.15	1	423	0.24%
2019/03/21	0	0.00	1	25.15	25.05	-1	427	-0.23%
2019/03/20	2	25.05	3	25.00	25.10	-1	426	-0.23%
2019/03/19	2	25.03	1	25.15	24.90	1	426	0.23%
2019/03/18	1	24.90	0	0.00	25.05	1	425	0.23%
2019/03/15	3	25.12	4	25.00	24.80	-1	422	-0.24%
2019/03/14	3	25.47	0	0.00	25.20	3	407	0.74%
2019/03/12	0	0.00	6	25.88	25.95	-6	408	-1.47%
2019/03/11	1	25.60	3	25.78	25.90	-2	412	-0.49%
2019/03/07	1	25.55	3	25.60	25.55	-2	417	-0.48%
2019/03/06	4	25.60	0	0.00	25.60	4	418	0.96%
2019/03/05	2	25.65	0	0.00	25.65	2	418	0.48%
2019/03/04	4	25.56	31	25.60	25.70	-27	418	-6.45%
2019/02/27	5	25.45	0	0.00	25.55	5	416	1.20%
2019/02/26	0	0.00	1	25.65	25.50	-1	412	-0.24%
2019/02/25	1	25.40	0	0.00	25.60	1	412	0.24%
2019/02/22	1	25.45	0	0.00	25.45	1	412	0.24%
2019/02/21	0	0.00	1	25.55	25.45	-1	413	-0.24%
2019/02/20	3	25.32	1	25.35	25.40	2	411	0.49%
2019/02/18	1	24.85	0	0.00	24.90	1	402	0.25%
2019/02/15	3	24.83	11	24.85	24.90	-8	403	-1.98%
2019/02/14	1	24.75	0	0.00	24.75	1	405	0.25%
2019/02/13	2	24.80	1	25.00	25.00	1	404	0.25%
2019/01/30	2	24.85	1	24.95	24.95	1	414	0.24%
2019/01/29	5	24.91	0	0.00	25.00	5	419	1.19%
2019/01/28	1	25.05	1	25.05	25.15	0	419	0.00%
2019/01/25	2	25.00	0	0.00	25.10	2	421	0.47%
2019/01/23	0.4	24.95	0	0.00	24.95	0.4	417	0.09%
2019/01/22	0	0.00	1	24.75	24.85	-1	419	-0.24%
2019/01/21	0	0.00	1	24.80	24.85	-1	421	-0.24%
2019/01/18	0	0.00	1	24.50	24.50	-1	429	-0.23%
2019/01/09	1	24.00	1	24.15	24.20	0	518	0.00%
2019/01/02	0.4	23.60	0	0.00	23.45	0.4	576	0.07%
2018/12/25	2	23.43	0	0.00	23.55	2	591	0.34%
2018/12/22	1	23.50	1	23.55	23.60	0	591	0.00%
2018/12/21	1	23.60	0	0.00	23.65	1	598	0.17%
2018/12/20	1	23.70	0	0.00	23.75	1	599	0.17%
2018/12/19	2	23.88	0	0.00	23.95	2	601	0.33%
2018/12/17	0	0.00	0.2	24.25	24.25	-0.2	600	-0.03%
2018/12/14	0	0.00	1	23.95	24.05	-1	593	-0.17%
2018/12/06	0	0.00	1	23.65	23.70	-1	595	-0.17%
2018/12/05	4	23.85	0	0.00	23.80	4	593	0.67%
2018/12/04	2	24.05	0	0.00	24.05	2	596	0.34%
2018/12/03	1	24.15	0	0.00	24.10	1	596	0.17%
2018/11/29	5	23.90	0	0.00	23.90	5	594	0.84%
2018/11/28	1	23.80	0	0.00	23.85	1	593	0.17%
2018/11/21	1	23.50	0	0.00	23.60	1	622	0.16%
2018/11/20	2	23.88	0	0.00	23.75	2	615	0.32%
2018/11/19	0	0.00	1	24.35	24.20	-1	612	-0.16%
2018/11/14	1	23.55	0	0.00	23.55	1	600	0.17%
2018/11/13	0	0.00	1	23.45	23.60	-1	601	-0.17%
2018/11/12	0	0.00	1	23.60	23.60	-1	598	-0.17%
2018/11/09	4	23.50	0	0.00	23.50	4	598	0.67%
2018/11/06	0	0.00	7	23.54	23.60	-7	603	-1.16%
2018/11/05	0	0.00	1	23.45	23.50	-1	600	-0.17%
2018/11/02	4.2	23.41	0	0.00	23.40	4.2	599	0.70%
2018/11/01	2	23.13	0	0.00	23.35	2	604	0.33%
2018/10/26	1	23.05	0	0.00	23.10	1	619	0.16%
2018/10/25	3	23.37	0	0.00	23.30	3	617	0.49%
2018/10/24	1	23.95	0	0.00	23.80	1	629	0.16%
2018/10/23	11	24.06	0	0.00	24.05	11	628	1.75%
2018/10/19	4	24.15	0	0.00	24.80	4	639	0.63%
2018/10/17	1	24.90	0	0.00	24.90	1	644	0.16%
2018/10/15	4	24.96	1	25.00	24.90	3	690	0.43%
2018/10/11	7	25.37	0	0.00	25.20	7	732	0.96%
2018/10/09	3	26.00	0	0.00	26.20	3	728	0.41%
2018/10/08	1	26.10	0	0.00	26.00	1	740	0.14%
2018/10/05	1	26.20	0	0.00	26.15	1	752	0.13%
2018/10/04	5	26.45	0	0.00	26.45	5	755	0.66%
2018/10/03	1	26.60	1	26.60	26.70	0	795	0.00%
2018/10/01	1	26.55	1	26.75	26.80	0	816	0.00%
2018/09/28	1	26.60	25	26.65	26.50	-24	831	-2.88%
2018/09/27	1	26.65	0	0.00	26.65	1	832	0.12%
2018/09/25	1	26.70	0	0.00	26.80	1	843	0.12%
2018/09/21	0	0.00	1	26.90	26.80	-1	845	-0.12%
2018/09/20	1.8	26.80	1	26.75	26.70	0.8	844	0.09%
2018/09/19	1	26.70	1	26.90	26.90	0	887	0.00%
2018/09/18	3	26.60	1.1	26.77	26.75	1.9	883	0.22%
2018/09/13	3	26.45	1	26.70	26.80	2	890	0.22%
2018/09/11	1	26.40	0	0.00	26.40	1	923	0.11%
2018/09/10	6	26.47	0	0.00	26.30	6	928	0.65%
2018/09/03	0.9	27.10	0	0.00	27.00	0.9	965	0.09%
2018/08/31	1	27.00	0.3	27.10	26.90	0.7	963	0.07%
2018/08/30	0	0.00	0.1	27.05	27.00	-0.1	961	-0.01%
2018/08/29	1	27.20	1	27.30	27.30	0	969	0.00%
2018/08/28	1	27.00	0	0.00	27.10	1	955	0.10%
2018/08/24	0	0.00	1	27.00	27.00	-1	965	-0.10%
2018/08/23	1	26.80	0	0.00	27.00	1	998	0.10%
2018/08/22	1	26.85	0	0.00	26.80	1	1,008	0.10%
2018/08/17	1	27.00	0	0.00	26.95	1	1,011	0.10%
2018/08/15	0	0.00	1	27.25	27.00	-1	1,037	-0.10%
2018/08/13	3	26.98	0	0.00	26.85	3	1,041	0.29%
2018/08/08	1	27.05	0	0.00	27.35	1	1,050	0.10%
2018/08/07	6	27.12	0	0.00	27.15	6	1,062	0.56%
2018/08/06	0	0.00	2	27.43	27.30	-2	1,065	-0.19%
2018/08/03	1	27.10	0	0.00	27.25	1	1,065	0.09%
2018/08/02	2	27.20	0	0.00	27.15	2	1,071	0.19%
2018/08/01	0	0.00	5	27.25	27.40	-5	1,061	-0.47%
2018/07/31	1	26.95	11	27.16	27.40	-10	1,054	-0.95%
2018/07/30	5	26.67	0	0.00	26.65	5	1,040	0.48%
2018/07/27	3	26.65	0	0.00	26.60	3	1,035	0.29%
2018/07/26	3	26.35	0	0.00	26.65	3	1,037	0.29%
2018/07/25	4	28.15	0	0.00	28.15	4	1,024	0.39%
2018/07/24	0	0.00	1	28.10	28.15	-1	994	-0.10%
2018/07/23	0	0.00	1	28.10	28.05	-1	985	-0.10%
2018/07/20	0	0.00	1	27.65	27.75	-1	978	-0.10%
2018/07/18	5	27.25	4	27.45	27.65	1	939	0.11%
2018/07/17	2	26.95	0	0.00	27.00	2	899	0.22%
2018/07/16	8	26.95	0	0.00	27.00	8	886	0.90%
2018/07/13	0.9	27.10	0	0.00	27.05	0.9	876	0.10%
2018/07/11	3	27.00	0	0.00	27.00	3	876	0.34%
2018/07/10	3	27.00	0	0.00	27.05	3	843	0.36%
2018/07/05	2	27.30	0	0.00	27.20	2	814	0.25%
2018/07/03	2	27.50	0	0.00	27.30	2	807	0.25%
2018/06/26	1	27.70	2	27.90	27.80	-1	764	-0.13%
2018/06/21	2	27.40	0	0.00	27.40	2	772	0.26%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/19	2	27.55	0	0.00	27.50	2	743	0.27%
2018/06/14	1	28.00	0	0.00	27.90	1	712	0.14%
2018/06/08	2	28.45	2	28.68	28.40	0	685	0.00%
2018/06/07	1	28.70	0	0.00	28.50	1	681	0.15%
2018/06/06	3	28.83	0	0.00	28.65	3	678	0.44%
2018/06/04	1	28.75	1	28.95	28.70	0	664	0.00%
2018/05/31	0	0.00	1	28.60	29.40	-1	654	-0.15%
2018/05/30	1	27.90	0	0.00	27.95	1	623	0.16%
2018/05/24	0	0.00	3	28.42	28.40	-3	612	-0.49%
2018/05/23	0	0.00	1	28.20	28.10	-1	597	-0.17%
2018/05/22	20	28.10	2	28.03	28.10	18	586	3.07%
2018/05/21	5	27.80	0	0.00	27.85	5	586	0.85%
2018/05/17	1	27.60	0	0.00	27.65	1	581	0.17%
2018/05/16	3	27.53	0	0.00	27.50	3	573	0.52%
2018/05/14	0	0.00	2	27.85	27.95	-2	579	-0.35%
2018/05/10	2	27.60	0	0.00	27.65	2	568	0.35%
2018/05/09	1	27.35	0	0.00	27.30	1	555	0.18%
2018/05/04	1	27.45	0	0.00	27.20	1	547	0.18%
2018/05/03	1	27.50	0	0.00	27.45	1	542	0.18%
2018/05/02	2	28.00	0	0.00	27.95	2	534	0.37%
2018/04/30	1	27.70	0	0.00	28.40	1	531	0.19%
2018/04/26	4	27.76	0	0.00	27.55	4	522	0.77%
2018/04/25	12	27.73	0	0.00	27.80	12	515	2.33%
2018/04/23	0	0.00	2	28.35	28.45	-2	512	-0.39%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/17	6	28.86	0	0.00	28.95	6	477	1.26%
2018/04/16	4.2	29.19	0	0.00	29.05	4.2	465	0.89%
2018/04/13	2	29.38	3.2	29.30	29.35	-1.2	462	-0.26%
2018/04/11	0	0.00	1	29.70	29.70	-1	463	-0.22%
2018/04/10	1.5	29.43	0	0.00	29.40	1.5	470	0.32%
2018/04/09	1	29.40	0	0.00	29.50	1	477	0.21%
2018/03/31	0	0.00	1	29.60	29.55	-1	477	-0.21%
2018/03/29	2	29.40	0	0.00	29.30	2	472	0.42%
2018/03/28	7	29.59	0	0.00	29.55	7	463	1.51%
2018/03/27	1	29.90	0	0.00	29.80	1	455	0.22%
2018/03/23	2	30.03	0	0.00	30.20	2	444	0.45%
2018/03/22	0.1	30.35	1	30.40	30.35	-0.9	433	-0.21%
2018/03/19	1	30.20	0	0.00	30.15	1	441	0.23%
2018/03/14	2	30.10	0	0.00	30.35	2	436	0.46%
2018/03/08	1	30.05	1	30.10	30.15	0	425	0.00%
2018/03/05	1	30.35	0	0.00	30.45	1	446	0.22%
2018/02/27	0	0.00	1	31.10	31.10	-1	454	-0.22%
2018/02/12	1	29.90	0	0.00	30.00	1	475	0.21%
2018/02/07	23	30.02	0	0.00	30.10	23	468	4.91%
2018/02/06	12	29.93	2	29.90	30.00	10	458	2.18%
2018/01/29	1	31.00	0	0.00	30.95	1	440	0.23%
2018/01/26	1	31.00	0	0.00	31.00	1	440	0.23%
2018/01/25	0	0.00	0.5	31.20	31.20	-0.5	435	-0.11%
2018/01/19	0	0.00	3	31.25	31.50	-3	423	-0.71%
2018/01/17	0	0.00	3	31.33	31.50	-3	410	-0.73%
2018/01/16	1	31.00	0	0.00	31.05	1	399	0.25%
2018/01/11	0	0.00	6.3	31.08	31.15	-6.3	404	-1.56%
2018/01/08	0	0.00	1	31.15	31.15	-1	395	-0.25%
2018/01/04	0	0.00	1	31.00	31.10	-1	390	-0.26%
2018/01/03	1	31.00	0	0.00	30.90	1	384	0.26%