達欣工 (2535)-富邦-新竹券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
61.7
漲跌
▲2.6
漲幅
+4.40%
成交量
2,553張
產業
上市營建類股▲0.99%
428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

達欣工 (2535)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/06	7	59.57	0	0.00	61.70	7	795	0.88%
2024/05/03	0.2	58.63	1	59.20	59.10	-0.8	756	-0.11%
2024/05/02	0.1	58.00	0	0.00	57.90	0.1	740	0.02%
2024/04/30	0	0.00	2	57.40	57.80	-2	726	-0.28%
2024/04/26	0	0.00	0.6	56.00	56.30	-0.6	714	-0.08%
2024/04/25	0	0.00	10	56.60	55.90	-10	709	-1.41%
2024/04/24	1	56.10	1	56.90	56.40	0	706	0.00%
2024/04/23	3	56.97	1	57.40	57.00	2	701	0.29%
2024/04/19	1	58.00	12	58.08	57.20	-11	657	-1.67%
2024/04/18	1	57.40	0	0.00	58.00	1	628	0.16%
2024/04/17	0.3	56.00	0.3	56.07	56.80	0	613	0.00%
2024/04/16	2.3	55.78	0	0.00	55.60	2.3	607	0.38%
2024/04/15	0	0.00	1	58.00	57.40	-1	592	-0.17%
2024/04/12	2	57.20	4	57.00	56.70	-2	584	-0.34%
2024/04/11	4	55.95	1	55.40	56.80	3	563	0.53%
2024/04/10	10.4	58.87	0	0.00	58.20	10.4	517	2.01%
2024/04/09	0	57.40	0	0.00	59.00	0	486	0.00%
2024/04/08	1	57.10	0	0.00	57.30	1	458	0.22%
2024/04/02	5	57.74	3	58.47	58.40	2	410	0.49%
2024/03/28	0	0.00	1	56.10	55.80	-1	374	-0.27%
2024/03/27	0	0.00	1	55.00	55.00	-1	363	-0.27%
2024/03/26	2.1	54.29	0	0.00	54.00	2.1	356	0.59%
2024/03/25	1	54.10	0	0.00	54.40	1	359	0.28%
2024/03/21	3	54.40	0.2	54.50	54.80	2.9	352	0.81%
2024/03/20	0	0.00	2.2	53.59	53.60	-2.2	346	-0.62%
2024/03/18	0	0.00	22.2	51.81	52.00	-22.2	333	-6.65%
2024/03/13	0	0.00	2	51.30	51.20	-2	334	-0.60%
2024/03/08	24	51.09	1	51.40	50.90	23	335	6.86%
2024/03/07	1	51.20	0	0.00	51.60	1	323	0.31%
2024/03/06	4.2	50.90	0	0.00	51.00	4.2	317	1.32%
2024/03/05	1	49.65	0	0.00	49.70	1	299	0.33%
2024/03/04	0.1	49.35	0	0.00	49.15	0.1	298	0.03%
2024/03/01	0.2	49.40	0	0.00	49.50	0.2	298	0.07%
2024/02/22	0	0.00	11	49.86	49.90	-11	309	-3.55%
2024/02/21	0	49.15	0	0.00	49.45	0	311	0.00%
2024/02/20	0	0.00	0.4	48.95	48.95	-0.4	330	-0.12%
2024/02/19	0	49.35	0	0.00	49.60	0	334	0.00%
2024/02/16	10	48.90	0	0.00	48.90	10	352	2.84%
2024/02/05	0	0.00	1	49.05	48.25	-1	352	-0.28%
2024/02/02	0	0.00	11	48.99	49.25	-11	342	-3.21%
2024/02/01	1	48.35	0	0.00	48.60	1	338	0.30%
2024/01/26	0	0.00	1	46.50	46.45	-1	323	-0.31%
2024/01/25	0	0.00	1	46.50	46.45	-1	325	-0.31%
2024/01/23	0	46.40	2	46.65	46.60	-2	356	-0.56%
2024/01/19	0	0.00	5	45.00	45.10	-5	443	-1.13%
2024/01/16	0	45.05	0	0.00	45.05	0	478	0.00%
2024/01/11	0	0.00	3	45.35	45.30	-3	508	-0.59%
2024/01/10	2	44.80	0	0.00	44.90	2	506	0.39%
2024/01/04	0.1	44.00	0	0.00	44.05	0.1	509	0.02%
2023/12/29	0	0.00	2	44.10	44.10	-2	506	-0.39%
2023/12/28	0.1	44.05	3	43.95	44.15	-2.9	513	-0.57%
2023/12/15	0.4	44.00	0	0.00	44.00	0.4	514	0.08%
2023/12/07	2	43.20	0	0.00	43.15	2	538	0.37%
2023/11/22	0	42.90	0	0.00	43.05	0	555	0.00%
2023/11/21	0.2	42.30	0	42.10	42.25	0.2	555	0.04%
2023/11/20	0.2	41.90	24	42.01	42.10	-23.8	562	-4.23%
2023/11/17	1	42.15	1	42.05	42.05	0	562	0.00%
2023/11/14	0.2	41.05	3	41.20	41.15	-2.8	538	-0.52%
2023/11/13	0	40.63	1	40.65	40.95	-1	535	-0.19%
2023/10/31	0.5	38.48	1.8	39.09	38.30	-1.3	563	-0.23%
2023/10/30	0.4	40.90	0	0.00	40.15	0.4	547	0.07%
2023/10/18	0	0.00	1	35.10	34.60	-1	544	-0.18%
2023/10/16	0	0.00	2	34.30	34.65	-2	453	-0.44%
2023/10/13	0	0.00	1	34.20	34.15	-1	443	-0.23%
2023/10/11	0	0.00	1	33.95	33.95	-1	434	-0.23%
2023/10/05	0	0.00	1	33.75	33.50	-1	411	-0.24%
2023/09/28	1	33.15	0	0.00	33.20	1	412	0.24%
2023/09/22	1	33.35	10	33.45	33.35	-9	429	-2.09%
2023/09/20	0	0.00	1	33.85	33.90	-1	423	-0.24%
2023/09/15	10	33.85	0	0.00	33.95	10	433	2.31%
2023/09/14	0	0.00	0.6	33.85	33.90	-0.6	434	-0.14%
2023/09/12	0	0.00	0	33.85	33.80	0	442	0.00%
2023/09/11	0	0.00	1	33.75	33.80	-1	447	-0.22%
2023/09/08	0	0.00	2	34.15	33.95	-2	448	-0.45%
2023/09/07	0	33.65	0	0.00	33.60	0	448	0.01%
2023/09/06	2	33.70	0	33.75	33.75	2	452	0.44%
2023/09/05	0	0.00	1	34.10	34.10	-1	448	-0.22%
2023/09/04	1	33.65	3.1	34.10	34.25	-2.1	445	-0.47%
2023/09/01	0.1	33.53	0	0.00	33.65	0.1	433	0.02%
2023/08/29	0	0.00	5	33.35	33.30	-5	452	-1.10%
2023/08/24	1	33.00	0.1	33.00	33.00	0.9	455	0.20%
2023/08/21	1	33.10	0	0.00	33.15	1	482	0.21%
2023/08/18	1	33.20	4	33.24	33.10	-3	486	-0.62%
2023/08/17	0.5	32.60	0	0.00	32.85	0.5	481	0.09%
2023/08/16	2.1	32.75	18	32.78	32.70	-15.9	485	-3.28%
2023/08/14	0	0.00	1	32.60	32.50	-1	477	-0.21%
2023/08/11	0	0.00	0.3	32.75	32.70	-0.3	481	-0.07%
2023/08/10	1	32.25	0	0.00	32.45	1	484	0.21%
2023/08/09	0	0.00	9	32.71	32.60	-9	480	-1.87%
2023/08/04	0	0.00	0.5	32.10	32.35	-0.5	485	-0.10%
2023/08/02	2.1	32.20	0	0.00	32.15	2.1	493	0.43%
2023/07/31	0.1	32.25	0	0.00	32.00	0.1	521	0.02%
2023/07/28	2.1	31.91	16	32.10	31.95	-13.9	527	-2.63%
2023/07/27	0	0.00	10	32.13	32.10	-10	544	-1.84%
2023/07/24	2	31.70	0	0.00	31.70	2	533	0.38%
2023/07/21	0	0.00	1	32.00	32.05	-1	535	-0.19%
2023/07/20	0	0.00	4	32.10	32.25	-4	540	-0.74%
2023/07/19	0	0.00	5	32.55	32.25	-5	545	-0.92%
2023/07/14	0	0.00	1	33.20	32.95	-1	687	-0.15%
2023/07/13	1	32.95	0	0.00	32.95	1	750	0.13%
2023/07/11	2	33.00	0	0.00	32.95	2	799	0.25%
2023/07/06	0	33.75	4	33.61	33.55	-4	859	-0.47%
2023/07/03	0	0.00	7	33.33	33.40	-7	900	-0.78%
2023/06/30	0	0.00	4	32.90	32.90	-4	896	-0.45%
2023/06/27	3	32.77	0	0.00	32.80	3	975	0.31%
2023/06/26	1.1	32.95	4	32.90	32.95	-2.9	977	-0.30%
2023/06/20	0	0.00	1	33.00	33.00	-1	978	-0.10%
2023/06/14	0	0.00	0.2	33.10	33.10	-0.2	984	-0.02%
2023/06/08	0	0.00	6	33.35	33.20	-6	1,022	-0.59%
2023/06/06	0	0.00	4	33.40	33.30	-4	1,037	-0.39%
2023/06/05	3	33.00	1	33.10	33.10	2	1,047	0.19%
2023/06/02	2	33.00	0	0.00	33.00	2	1,042	0.19%
2023/05/30	1	33.00	1	33.05	33.00	0	1,042	0.00%
2023/05/29	2	33.00	0	0.00	33.00	2	1,044	0.19%
2023/05/26	0.2	33.10	4	33.06	33.10	-3.8	1,041	-0.36%
2023/05/23	0	0.00	4	32.54	32.70	-4	1,019	-0.39%
2023/05/18	0	0.00	0	32.65	32.70	0	1,007	0.00%
2023/05/17	0	0.00	2	32.60	32.60	-2	1,004	-0.20%
2023/05/16	0	0.00	6	32.45	32.45	-6	997	-0.60%
2023/05/12	0	0.00	1	32.00	32.20	-1	989	-0.10%
2023/05/11	1	32.00	0	0.00	32.05	1	984	0.10%
2023/05/10	0	0.00	2	32.25	32.30	-2	980	-0.20%
2023/05/09	2	32.30	1	32.30	32.35	1	979	0.10%
2023/05/08	0	0.00	1	32.70	32.70	-1	972	-0.10%
2023/05/05	0	0.00	1	32.15	32.40	-1	958	-0.10%
2023/05/04	0	0.00	2	32.03	32.00	-2	946	-0.21%
2023/05/03	0	0.00	20	31.50	31.65	-20	934	-2.14%
2023/05/02	0	0.00	9	31.26	31.35	-9	910	-0.99%
2023/04/28	2	30.70	2	30.55	30.85	0	902	0.00%
2023/04/26	2	30.03	0	0.00	30.30	2	894	0.22%
2023/04/25	5	30.26	14.1	30.09	30.10	-9.1	883	-1.03%
2023/04/24	3.1	30.14	1	30.15	30.25	2.1	870	0.24%
2023/04/21	0	0.00	1	30.30	30.15	-1	858	-0.12%
2023/04/20	7	30.63	0	0.00	30.75	7	831	0.84%
2023/04/19	17	33.76	0.6	33.86	33.75	16.4	735	2.23%
2023/04/18	22.7	33.61	0	0.00	33.70	22.7	689	3.29%
2023/04/17	11	33.76	0	0.00	33.85	11	627	1.75%
2023/04/14	5.1	33.82	0	0.00	33.80	5.1	600	0.85%
2023/04/13	3.2	33.90	3	34.07	33.95	0.2	579	0.04%
2023/04/12	3.1	34.11	0	0.00	34.00	3.1	567	0.55%
2023/04/11	1	34.00	1	34.00	34.15	0	545	0.00%
2023/04/10	0	0.00	1	33.90	33.85	-1	518	-0.19%
2023/04/07	1	33.75	0	0.00	33.75	1	495	0.20%
2023/04/06	3	33.47	2	33.68	33.75	1	479	0.21%
2023/03/30	0.5	33.50	0	0.00	33.35	0.5	453	0.10%
2023/03/29	3	33.25	6	33.12	33.20	-3	431	-0.70%
2023/03/28	12	33.90	6	33.82	33.75	6	396	1.51%
2023/03/27	2	33.73	0	0.00	33.70	2	378	0.53%
2023/03/22	1	33.50	0	0.00	33.50	1	366	0.27%
2023/03/21	1	33.50	0	0.00	33.50	1	366	0.27%
2023/03/15	1	33.25	3	33.17	33.20	-2	339	-0.59%
2023/03/13	10	33.00	1	32.65	32.95	9	318	2.82%
2023/03/10	0	33.33	0	33.25	33.20	0	302	0.00%
2023/03/09	0	33.25	0.1	33.45	33.25	-0.1	295	-0.03%
2023/03/08	3	33.10	1.1	32.93	33.25	1.9	282	0.66%
2023/03/06	0.1	32.40	0	0.00	32.40	0.1	260	0.04%
2023/03/03	0	0.00	1	32.50	32.35	-1	254	-0.39%
2023/03/02	0	0.00	1	31.70	31.85	-1	248	-0.40%
2023/03/01	2.1	31.82	2	31.78	31.70	0.1	246	0.05%
2023/02/22	1	31.15	0	0.00	31.25	1	228	0.44%
2023/02/15	1	31.05	0	0.00	30.90	1	246	0.41%
2023/02/14	0	31.00	0.2	31.05	31.00	-0.2	250	-0.09%
2023/02/10	0.1	31.05	0	0.00	30.85	0.1	255	0.05%
2023/02/09	1	31.35	0	0.00	31.20	1	251	0.40%
2023/02/08	0	0.00	4	31.35	31.35	-4	250	-1.60%
2023/02/06	0.1	30.85	1	30.90	30.85	-0.9	250	-0.36%
2023/02/01	3	30.75	0.1	30.65	30.80	2.9	245	1.18%
2023/01/31	1	30.45	0	0.00	30.50	1	242	0.41%
2023/01/30	1	30.25	0	0.00	30.15	1	242	0.41%
2023/01/13	0	0.00	5	30.14	30.10	-5	250	-1.99%
2023/01/11	0	0.00	4	30.00	30.00	-4	297	-1.34%
2023/01/10	3	29.93	0	0.00	29.95	3	299	1.00%
2023/01/09	0.1	30.20	0	0.00	29.95	0.1	307	0.04%
2023/01/04	1	29.95	0	0.00	29.80	1	320	0.31%
2022/12/30	0	0.00	0.1	30.25	30.15	-0.1	323	-0.04%
2022/12/22	1	29.70	0	0.00	29.65	1	342	0.29%
2022/12/16	3	29.55	0	0.00	29.50	3	355	0.84%
2022/12/15	3	29.70	0	0.00	29.70	3	356	0.84%
2022/12/14	0	0.00	0.1	29.90	29.60	-0.1	358	-0.03%
2022/12/13	2	29.63	0.3	29.75	29.65	1.7	361	0.47%
2022/12/09	0	0.00	0.5	29.96	29.80	-0.5	360	-0.14%
2022/12/07	2	29.90	0.2	30.05	29.95	1.8	363	0.50%
2022/12/06	0	0.00	3	30.15	30.10	-3	365	-0.82%
2022/12/02	0	0.00	0.1	30.50	30.35	-0.1	393	-0.02%
2022/12/01	3	30.40	0	0.00	30.50	3	399	0.75%
2022/11/30	0	0.00	3	30.30	30.35	-3	399	-0.75%
2022/11/28	0	0.00	1	30.10	30.25	-1	404	-0.25%
2022/11/25	1	30.20	1.3	30.26	30.25	-0.3	404	-0.09%
2022/11/24	0	0.00	0.2	30.18	30.20	-0.2	403	-0.05%
2022/11/23	0	0.00	0.1	30.00	29.90	-0.1	401	-0.02%
2022/11/21	1	29.60	0	0.00	29.60	1	401	0.25%
2022/11/18	1	29.65	0	29.90	29.70	1	400	0.25%
2022/11/16	2	29.55	0.1	29.90	29.55	1.9	404	0.48%
2022/11/15	0	0.00	1.2	29.90	29.90	-1.2	399	-0.30%
2022/11/09	10	29.75	4	29.70	29.75	6	382	1.57%
2022/11/08	2	29.65	0	0.00	29.70	2	381	0.52%
2022/11/07	2.1	29.70	0	0.00	29.75	2.1	384	0.55%
2022/11/04	0	0.00	1	29.75	29.75	-1	384	-0.26%
2022/11/03	3	29.57	0	0.00	29.55	3	386	0.78%
2022/10/31	0.1	30.00	0	0.00	29.95	0.1	384	0.03%
2022/10/27	0	0.00	0.1	30.00	29.95	-0.1	386	-0.02%
2022/10/26	1	29.50	1	29.70	29.70	0	387	-0.01%
2022/10/25	0	0.00	1.2	29.88	29.80	-1.2	388	-0.31%
2022/10/24	2	29.40	1	29.55	29.50	1	388	0.26%
2022/10/21	1	29.15	1.1	29.45	29.50	-0.1	385	-0.03%
2022/10/20	4	29.46	0	0.00	29.05	4	379	1.05%
2022/10/19	0	0.00	1	30.45	30.45	-1	341	-0.29%
2022/10/18	0.1	30.05	0	0.00	29.95	0.1	337	0.03%
2022/10/14	2	30.33	1	30.70	30.55	1	325	0.31%
2022/10/13	0	0.00	0.2	30.25	30.20	-0.2	321	-0.05%
2022/10/12	0	0.00	1	30.65	30.70	-1	317	-0.32%
2022/10/11	1.1	30.34	0	0.00	30.30	1.1	315	0.36%
2022/10/07	1	30.80	2	31.05	31.05	-1	314	-0.32%
2022/10/06	3	30.82	0	0.00	31.15	3	313	0.96%
2022/10/05	1	31.15	1	31.05	31.20	0	314	0.00%
2022/10/04	0	0.00	1	31.10	31.00	-1	318	-0.31%
2022/10/03	1.2	31.20	0	0.00	30.90	1.2	317	0.38%
2022/09/29	1.1	30.80	0	0.00	31.30	1.1	320	0.35%
2022/09/28	0	0.00	1	31.35	30.80	-1	314	-0.32%
2022/09/21	0	0.00	1	31.75	31.65	-1	314	-0.32%
2022/09/19	0	0.00	0.1	31.65	31.65	-0.1	313	-0.04%
2022/09/16	0	0.00	1.2	31.71	31.40	-1.2	317	-0.37%
2022/09/15	0.1	31.70	0	0.00	31.90	0.1	320	0.03%
2022/09/14	0	31.60	0	0.00	31.75	0	322	0.01%
2022/09/08	1	30.95	1	31.75	31.90	0	329	0.00%
2022/09/01	2	30.55	1	30.55	30.60	1	323	0.31%
2022/08/26	1	30.70	0	0.00	30.75	1	330	0.30%
2022/08/23	7	30.30	0	0.00	30.20	7	328	2.13%
2022/08/22	1	30.10	0	0.00	30.45	1	332	0.30%
2022/08/15	1	30.40	0	0.00	30.35	1	329	0.30%
2022/08/12	1	30.05	0	0.00	30.05	1	328	0.30%
2022/08/08	0	0.00	2	29.80	30.00	-2	351	-0.57%
2022/08/01	1	29.90	0	0.00	29.85	1	381	0.26%
2022/07/29	0	0.00	3	30.05	30.00	-3	384	-0.78%
2022/07/19	1	29.50	0	0.00	29.60	1	410	0.24%
2022/07/15	0	0.00	1	29.55	29.85	-1	422	-0.24%
2022/07/14	1	29.30	0	0.00	29.25	1	422	0.24%
2022/07/13	0	0.00	2	28.85	28.95	-2	425	-0.47%
2022/07/12	1	28.70	0	0.00	28.60	1	433	0.23%
2022/07/01	1	28.80	0	0.00	28.80	1	607	0.16%
2022/06/29	1	29.60	0	0.00	29.70	1	653	0.15%
2022/06/28	2	29.80	0	0.00	29.80	2	668	0.30%
2022/06/27	0	30.15	2	30.25	30.15	-2	699	-0.28%
2022/06/24	0	0.00	2	29.90	30.00	-2	731	-0.27%
2022/06/21	0	0.00	4	29.95	30.05	-4	788	-0.51%
2022/06/20	0	0.00	2.2	29.97	29.70	-2.2	795	-0.28%
2022/06/17	0	0.00	4	30.15	30.35	-4	788	-0.51%
2022/06/13	1	30.90	0	0.00	30.85	1	807	0.12%
2022/06/09	0.5	31.50	0	0.00	31.30	0.5	822	0.06%
2022/06/07	0.2	31.65	0	0.00	31.55	0.2	859	0.02%
2022/06/01	1	31.55	0	0.00	31.50	1	906	0.11%
2022/05/30	0	0.00	7	31.45	31.45	-7	912	-0.77%
2022/05/26	0	0.00	1	31.50	31.40	-1	914	-0.11%
2022/05/24	0	0.00	1	31.05	31.05	-1	925	-0.11%
2022/05/19	0	0.00	1	31.25	31.25	-1	926	-0.11%
2022/05/18	0	0.00	1	31.60	31.80	-1	924	-0.11%
2022/05/17	0	0.00	0.1	31.45	31.75	-0.1	924	-0.01%
2022/05/13	0	0.00	1	30.65	30.80	-1	910	-0.11%
2022/05/12	0.5	30.30	0	0.00	30.10	0.5	907	0.06%
2022/05/09	2	31.28	0	0.00	31.00	2	898	0.22%
2022/05/06	1	31.30	0	0.00	31.35	1	895	0.11%
2022/05/04	2	31.30	1	31.25	31.30	1	900	0.11%
2022/04/28	8	31.18	0	0.00	31.20	8	916	0.87%
2022/04/26	2	31.50	6	31.57	31.40	-4	913	-0.44%
2022/04/25	2.3	31.50	0	0.00	31.35	2.3	914	0.25%
2022/04/22	1	31.60	0	0.00	32.10	1	908	0.11%
2022/04/21	0	0.00	0.1	31.70	31.60	-0.1	904	-0.01%
2022/04/20	0	0.00	1	31.40	31.45	-1	909	-0.11%
2022/04/19	0	0.00	1.1	31.34	31.45	-1.1	907	-0.13%
2022/04/18	5	30.92	0	0.00	31.00	5	908	0.55%
2022/04/15	0	0.00	0.1	31.35	31.25	-0.1	922	-0.01%
2022/04/14	1.1	31.40	0	0.00	31.30	1.1	934	0.12%
2022/04/11	2.1	31.68	0	0.00	31.35	2.1	935	0.22%
2022/04/08	1	31.60	4	31.96	32.00	-3	915	-0.33%
2022/04/07	7	34.69	10	34.68	34.55	-3	854	-0.35%
2022/04/06	3.1	34.77	5	34.96	34.90	-1.9	802	-0.24%
2022/04/01	1	35.15	1.7	35.15	35.15	-0.7	765	-0.09%
2022/03/31	0	0.00	1.7	35.19	35.05	-1.7	747	-0.23%
2022/03/30	1.4	35.05	7	35.03	35.00	-5.6	737	-0.76%
2022/03/29	1	35.75	1	35.40	35.30	0	703	0.00%
2022/03/28	0.1	35.75	5	35.92	36.05	-4.9	671	-0.73%
2022/03/25	0	0.00	9.4	35.63	35.95	-9.4	645	-1.46%
2022/03/24	1	35.25	1	35.10	35.30	0	618	0.00%
2022/03/23	1	35.00	0	0.00	35.00	1	607	0.16%
2022/03/22	0.1	34.95	2	34.83	34.90	-1.9	598	-0.32%
2022/03/21	4	34.80	5	34.84	34.75	-1	594	-0.17%
2022/03/18	2	34.50	6	34.54	34.50	-4	577	-0.69%
2022/03/17	0	0.00	3	34.40	34.45	-3	574	-0.52%
2022/03/16	0	0.00	13	34.40	34.20	-13	571	-2.28%
2022/03/15	0.1	34.35	0	0.00	34.30	0.1	564	0.02%
2022/03/14	0	0.00	4	34.45	34.50	-4	555	-0.72%
2022/03/11	0	0.00	3	34.30	34.30	-3	548	-0.55%
2022/03/10	5	34.14	0	0.00	33.90	5	531	0.94%
2022/03/09	0	0.00	1.2	33.81	33.95	-1.2	511	-0.23%
2022/03/04	2	33.20	0	0.00	33.20	2	479	0.42%
2022/03/03	0	33.75	1	33.30	33.40	-1	488	-0.20%
2022/03/02	1	33.10	0	0.00	33.20	1	489	0.20%
2022/03/01	3.1	33.09	0	0.00	33.10	3.1	491	0.63%
2022/02/24	1.1	33.01	5	32.99	32.80	-3.9	495	-0.79%
2022/02/22	2	33.30	0	0.00	33.30	2	497	0.40%
2022/02/21	2	33.53	0	0.00	33.55	2	502	0.40%
2022/02/17	0.1	33.55	0	0.00	33.40	0.1	522	0.03%
2022/02/16	19	33.54	1	33.50	33.50	18	527	3.41%
2022/02/15	1	33.21	0	0.00	33.35	1	537	0.19%
2022/02/14	1	33.15	0	0.00	33.20	1	563	0.18%
2022/02/11	2	33.20	0	0.00	33.45	2	573	0.35%
2022/02/09	2	33.35	0	0.00	33.40	2	581	0.34%
2022/02/08	1	33.45	0	0.00	33.40	1	580	0.17%
2022/02/07	0	0.00	2	33.30	33.45	-2	586	-0.34%
2022/01/25	0	0.00	1	32.80	32.65	-1	589	-0.17%
2022/01/24	0	0.00	2	32.75	33.00	-2	591	-0.34%
2022/01/20	2	33.00	0	0.00	33.15	2	580	0.34%
2022/01/18	0	0.00	1	33.05	33.05	-1	582	-0.17%
2022/01/17	0	0.00	1	33.05	33.05	-1	578	-0.17%
2022/01/13	0	0.00	2	33.03	33.15	-2	584	-0.34%
2022/01/12	0	0.00	1	32.90	32.90	-1	585	-0.17%
2022/01/11	0	0.00	1	32.50	32.75	-1	584	-0.17%
2022/01/10	1	33.20	2	32.75	32.65	-1	582	-0.17%
2022/01/07	0	0.00	5	33.41	33.60	-5	557	-0.90%
2022/01/06	4	33.28	1	33.30	33.30	3	544	0.55%
2022/01/04	3	33.20	1	33.20	33.10	2	536	0.37%
2022/01/03	3	33.08	1	33.00	33.10	2	523	0.38%
2021/12/29	0	0.00	1	32.50	32.60	-1	511	-0.20%
2021/12/28	1	32.25	1	32.25	32.25	0	504	0.00%
2021/12/16	0	0.00	11	31.95	31.95	-11	519	-2.12%
2021/12/13	1	32.30	1	32.15	32.25	0	528	0.00%
2021/12/08	0	0.00	1	32.15	32.20	-1	532	-0.19%
2021/12/07	2	32.10	0	0.00	32.05	2	531	0.38%
2021/12/03	1	32.15	1	32.10	32.15	0	531	0.00%
2021/12/01	4	31.65	0	0.00	31.95	4	525	0.76%
2021/11/30	1	31.45	0	0.00	31.65	1	527	0.19%
2021/11/29	1	31.10	0	0.00	31.55	1	529	0.19%
2021/11/25	0	0.00	3	31.90	31.85	-3	525	-0.57%
2021/11/23	2	32.45	0	0.00	32.20	2	530	0.38%
2021/11/16	10	32.20	2	32.20	32.50	8	520	1.54%
2021/11/15	0	0.00	5	32.00	32.00	-5	511	-0.98%
2021/11/12	0	0.00	9	32.21	32.20	-9	511	-1.76%
2021/11/11	0	0.00	5	32.49	32.40	-5	500	-1.00%
2021/11/10	2	31.80	6	31.80	31.80	-4	482	-0.83%
2021/11/09	0	0.00	5	31.25	31.35	-5	472	-1.06%
2021/11/08	5	31.35	1	31.35	31.40	4	474	0.84%
2021/11/04	0	0.00	1	31.20	31.00	-1	473	-0.21%
2021/10/28	1	30.50	0	0.00	30.50	1	483	0.21%
2021/10/26	0	0.00	2	30.44	30.40	-2	491	-0.41%
2021/10/25	1	29.95	0.2	30.16	30.00	0.8	486	0.15%
2021/10/20	0	0.00	1.3	29.99	30.00	-1.3	498	-0.25%
2021/10/19	0	0.00	1.5	29.75	29.75	-1.5	504	-0.30%
2021/10/18	0	0.00	5.3	29.47	29.65	-5.3	512	-1.04%
2021/10/15	1	29.50	0	0.00	29.50	1	527	0.19%
2021/10/14	3	29.10	0.3	29.44	29.35	2.7	549	0.50%
2021/10/13	1	29.15	0.6	29.51	29.30	0.4	566	0.07%
2021/10/12	2	29.20	1.7	29.41	29.50	0.3	589	0.05%
2021/10/08	1	29.35	0.1	29.51	29.35	0.9	606	0.15%
2021/10/07	1	29.30	0.3	29.49	29.50	0.7	660	0.11%
2021/10/06	1	29.15	0.4	29.35	29.05	0.6	723	0.08%
2021/10/05	0	0.00	0.8	29.36	29.20	-0.8	856	-0.09%
2021/10/04	0	0.00	0.3	29.52	29.30	-0.3	969	-0.03%
2021/10/01	1	29.55	0.1	29.80	29.55	0.9	1,005	0.09%
2021/09/30	2	29.83	0	0.00	29.85	2	1,043	0.19%
2021/09/29	2	29.78	0.2	29.93	29.70	1.8	1,065	0.17%
2021/09/28	0	0.00	0.2	30.08	29.90	-0.2	1,089	-0.02%
2021/09/22	0	0.00	0.1	30.25	29.90	-0.1	1,182	-0.01%
2021/09/17	1	30.15	0.1	30.40	30.15	0.9	1,193	0.08%
2021/09/16	7	30.26	0.3	30.50	30.15	6.7	1,207	0.55%
2021/09/15	0	0.00	0.1	30.55	30.35	-0.1	1,210	-0.01%
2021/09/13	1	30.30	0	0.00	30.50	1	1,221	0.08%
2021/09/09	1	30.30	0.1	30.45	30.40	0.9	1,245	0.07%
2021/09/08	1	30.15	0	0.00	30.15	1	1,247	0.08%
2021/09/06	0	0.00	4	30.50	30.50	-4	1,259	-0.32%
2021/09/02	2	30.35	0	0.00	30.35	2	1,278	0.16%
2021/09/01	2	30.48	0	0.00	30.55	2	1,282	0.16%
2021/08/31	2	30.13	0	0.00	30.30	2	1,287	0.16%
2021/08/30	2	29.93	0	0.00	30.10	2	1,310	0.15%
2021/08/27	1	29.75	0	0.00	30.00	1	1,314	0.08%
2021/08/25	2	29.80	0	0.00	29.90	2	1,330	0.15%
2021/08/24	0	0.00	2	29.93	29.80	-2	1,337	-0.15%
2021/08/20	2	29.73	0	0.00	29.50	2	1,360	0.15%
2021/08/19	0	0.00	2	29.80	29.80	-2	1,361	-0.15%
2021/08/18	0	0.00	4	30.04	30.30	-4	1,368	-0.29%
2021/08/16	2	29.83	0	0.00	29.80	2	1,384	0.14%
2021/08/12	1	30.00	2	30.15	30.10	-1	1,399	-0.07%
2021/08/11	1	30.15	0	0.00	30.05	1	1,417	0.07%
2021/08/10	2	30.33	0	0.00	30.30	2	1,441	0.14%
2021/08/05	0	0.00	5	30.80	30.65	-5	1,583	-0.32%
2021/08/03	2	30.28	0	0.00	30.30	2	1,734	0.12%
2021/08/02	1	30.20	2	30.20	30.25	-1	1,779	-0.06%
2021/07/30	0	0.00	2	30.00	30.00	-2	1,798	-0.11%
2021/07/28	0	0.00	0.1	29.80	29.70	-0.1	1,851	0.00%
2021/07/26	1	29.95	0	0.00	30.00	1	1,983	0.05%
2021/07/23	2	30.05	0	30.35	30.50	2	1,993	0.10%
2021/07/22	1	29.65	5	29.70	29.85	-4	2,012	-0.20%
2021/07/20	5	29.12	5	29.35	29.50	0	2,115	0.00%
2021/07/19	1	29.55	0	0.00	29.60	1	2,139	0.05%
2021/07/16	4	29.89	2	29.85	29.85	2	2,214	0.09%
2021/07/15	10	30.17	2	29.63	30.20	8	2,268	0.35%
2021/07/14	6	30.01	2	30.03	29.90	4	2,288	0.17%
2021/07/13	24	30.87	3	31.00	30.70	21	2,312	0.91%
2021/07/12	10	31.61	0	0.00	31.55	10	2,291	0.44%
2021/07/09	12	34.98	0	0.00	34.80	12	2,180	0.55%
2021/07/08	4	34.61	8	34.61	34.70	-4	2,113	-0.19%
2021/07/07	3	34.35	1	34.50	34.35	2	2,114	0.09%
2021/07/06	0	0.00	1	34.80	34.75	-1	2,109	-0.05%
2021/07/05	2	34.95	0	0.00	34.95	2	2,132	0.09%
2021/07/02	2	34.75	0	0.00	34.75	2	2,152	0.09%
2021/07/01	0	0.00	1	34.50	34.50	-1	2,193	-0.05%
2021/06/30	2	34.65	1	34.65	34.65	1	2,265	0.04%
2021/06/29	0	0.00	1	34.85	34.85	-1	2,283	-0.04%
2021/06/25	1	33.75	0	0.00	33.95	1	2,308	0.04%
2021/06/24	0	0.00	2	33.45	33.45	-2	2,328	-0.09%
2021/06/22	0	0.00	1	33.40	33.35	-1	2,409	-0.04%
2021/06/21	2	33.55	0	0.00	33.40	2	2,431	0.08%
2021/06/18	0	0.00	1	33.55	33.70	-1	2,478	-0.04%
2021/06/10	0	0.00	1	33.65	33.90	-1	3,079	-0.03%
2021/06/09	2	33.90	0	0.00	33.90	2	3,081	0.06%
2021/06/07	4	33.41	8	33.83	33.85	-4	3,089	-0.13%
2021/06/02	1	33.70	0	0.00	33.55	1	3,089	0.03%
2021/05/28	3.2	33.34	0	0.00	33.30	3.2	3,090	0.10%
2021/05/27	1	33.00	0	0.00	33.35	1	3,088	0.03%
2021/05/25	0.1	33.30	0	0.00	33.25	0.1	3,086	0.00%
2021/05/24	12	32.98	0	0.00	33.05	12	3,087	0.39%
2021/05/21	0	0.00	0.1	33.05	33.10	-0.1	3,089	0.00%
2021/05/20	6	32.55	2	32.45	32.60	4	3,084	0.13%
2021/05/18	0.1	32.45	2	32.25	32.40	-1.9	3,071	-0.06%
2021/05/17	10	30.50	12	30.77	30.90	-2	3,053	-0.07%
2021/05/14	2	33.00	0	0.00	32.45	2	2,990	0.07%
2021/05/13	6	32.57	6	32.85	32.70	0	2,954	0.00%
2021/05/12	5	33.10	7	33.29	33.10	-2	2,906	-0.07%
2021/05/11	10	35.58	0	0.00	34.70	10	2,817	0.35%
2021/05/10	0	0.00	11	36.18	36.35	-11	2,772	-0.40%
2021/05/07	0	0.00	10	35.01	35.30	-10	2,741	-0.36%
2021/05/06	2	34.88	0	0.00	34.85	2	2,743	0.07%
2021/05/05	0	0.00	2	34.90	34.85	-2	2,727	-0.07%
2021/05/04	1.1	34.58	6	34.68	34.10	-4.9	2,700	-0.18%
2021/05/03	17.1	35.84	11	35.60	35.60	6.1	2,624	0.23%
2021/04/29	0	0.00	11.5	36.70	36.75	-11.5	2,604	-0.44%
2021/04/28	0.1	36.75	0.1	36.95	37.15	0	2,613	0.00%
2021/04/27	1	36.75	0	0.00	37.05	1	2,623	0.04%
2021/04/26	0	0.00	2	36.70	36.70	-2	2,572	-0.08%
2021/04/23	1	35.35	1.1	35.72	35.55	-0.1	2,520	0.00%
2021/04/22	2	36.73	0	0.00	35.75	2	2,501	0.08%
2021/04/21	20	36.25	2	36.35	36.45	18	2,419	0.74%
2021/04/20	2	35.45	1	35.45	35.60	1	2,355	0.04%
2021/04/19	5	35.51	2	35.18	35.15	3	2,328	0.13%
2021/04/16	1	34.10	8	34.28	34.45	-7	2,276	-0.31%
2021/04/15	2	34.05	67	34.02	34.00	-65	2,242	-2.90%
2021/04/14	13	32.98	0	0.00	33.90	13	2,228	0.58%
2021/04/13	2	33.85	1	34.05	33.80	1	2,213	0.05%
2021/04/09	0	0.00	7	33.73	33.60	-7	2,180	-0.32%
2021/04/08	4	33.81	0	0.00	33.95	4	2,166	0.18%
2021/04/07	2.1	33.81	1	33.80	34.05	1.1	2,138	0.05%
2021/04/06	6	34.07	8	34.16	34.40	-2	2,103	-0.10%
2021/04/01	1	32.85	4	32.73	32.85	-3	2,021	-0.15%
2021/03/30	0	31.85	1	31.80	31.90	-1	1,941	-0.05%
2021/03/29	66	31.80	71	31.71	31.80	-5	1,929	-0.26%
2021/03/26	0	31.35	16	31.58	31.60	-16	1,914	-0.84%
2021/03/25	1	31.25	3.3	31.34	31.30	-2.3	1,895	-0.12%
2021/03/24	1	31.65	11	31.65	31.70	-10	1,854	-0.54%
2021/03/23	10	31.50	2	31.58	31.85	8	1,839	0.43%
2021/03/22	21	31.78	4	31.56	31.85	17	1,802	0.94%
2021/03/19	19	30.69	1	30.80	31.00	18	1,733	1.04%
2021/03/18	24.3	30.68	5	30.68	30.80	19.3	1,680	1.15%
2021/03/17	91	30.61	12	30.66	30.80	79	1,604	4.92%
2021/03/16	0	0.00	3	29.60	29.60	-3	1,300	-0.23%
2021/03/11	0	0.00	1	26.75	26.80	-1	1,292	-0.08%
2021/03/10	0	0.00	2	26.68	26.60	-2	1,308	-0.15%
2021/03/09	1	26.90	0	0.00	26.80	1	1,320	0.08%
2021/03/08	0	0.00	1	26.80	26.75	-1	1,336	-0.07%
2021/03/02	3	26.28	0	0.00	26.25	3	1,396	0.21%
2021/02/24	0	0.00	15	26.20	26.25	-15	1,449	-1.04%
2021/02/23	1	26.25	0	0.00	26.20	1	1,468	0.07%
2021/02/19	1	25.80	0	0.00	25.80	1	1,485	0.07%
2021/02/18	16	25.90	1	25.75	25.85	15	1,511	0.99%
2021/02/05	0	0.00	1	24.80	25.05	-1	1,772	-0.06%
2021/02/04	2	25.05	0	0.00	24.90	2	1,791	0.11%
2021/02/03	0	0.00	1	24.95	24.95	-1	1,817	-0.06%
2021/02/02	1	24.80	0	0.00	24.80	1	1,859	0.05%
2021/02/01	1	24.60	0	0.00	24.80	1	1,857	0.05%
2021/01/29	1	24.80	2	24.80	24.75	-1	1,865	-0.05%
2021/01/28	0	0.00	10	25.05	24.95	-10	1,867	-0.54%
2021/01/27	2	25.30	0	0.00	25.25	2	1,875	0.11%
2021/01/25	0	0.00	7	25.15	25.20	-7	1,923	-0.36%
2021/01/22	3	25.22	0	0.00	25.20	3	1,955	0.15%
2021/01/21	1	25.70	0	0.00	25.65	1	1,965	0.05%
2021/01/19	2	26.40	10	26.35	26.45	-8	1,974	-0.41%
2021/01/18	1	26.15	3	26.22	26.35	-2	2,096	-0.10%
2021/01/15	0	0.00	5	26.75	26.40	-5	2,151	-0.23%
2021/01/14	3	26.85	0	0.00	26.85	3	2,214	0.14%
2021/01/13	0	0.00	5	26.85	26.95	-5	2,250	-0.22%
2021/01/12	10	27.20	0	0.00	26.90	10	2,256	0.44%
2021/01/11	7	27.06	2	27.15	27.20	5	2,288	0.22%
2021/01/06	3	27.00	3	27.05	26.90	0	2,286	0.00%
2021/01/05	0	0.00	1	27.20	27.15	-1	2,263	-0.04%
2021/01/04	2	27.05	0	0.00	27.05	2	2,273	0.09%
2020/12/30	1	26.95	1	26.90	26.95	0	2,235	0.00%
2020/12/29	0	0.00	1	26.90	26.90	-1	2,227	-0.04%
2020/12/28	1	26.70	0	0.00	26.65	1	2,218	0.05%
2020/12/25	2	26.60	0	0.00	26.65	2	2,215	0.09%
2020/12/23	0	0.00	11.2	26.24	26.30	-11.2	2,213	-0.50%
2020/12/22	8	26.40	3	26.37	26.20	5	2,240	0.22%
2020/12/18	0	0.00	3	26.70	26.70	-3	2,291	-0.13%
2020/12/17	4	26.53	0	0.00	26.60	4	2,304	0.17%
2020/12/16	0	0.00	2	26.55	26.50	-2	2,376	-0.08%
2020/12/15	16	26.34	0	0.00	26.30	16	2,358	0.68%
2020/12/11	1	26.30	0	0.00	26.20	1	2,365	0.04%
2020/12/09	12	26.20	0	0.00	26.20	12	2,359	0.51%
2020/12/08	2	26.50	0	0.00	26.50	2	2,350	0.09%
2020/12/07	10	26.59	0	0.00	26.70	10	2,356	0.42%
2020/12/03	0	0.00	0.9	26.70	26.70	-0.9	2,411	-0.04%
2020/11/30	12	26.84	29	26.90	26.85	-17	2,451	-0.69%
2020/11/26	0	0.00	1	26.40	26.85	-1	2,447	-0.04%
2020/11/25	1	26.45	3	26.40	26.40	-2	2,440	-0.08%
2020/11/24	10	26.30	0	26.45	26.40	10	2,441	0.41%
2020/11/23	9	26.46	10	26.40	26.45	-1	2,500	-0.04%
2020/11/20	2	26.53	10	26.55	26.50	-8	2,570	-0.31%
2020/11/19	1	26.80	0	0.00	26.75	1	2,697	0.04%
2020/11/17	1	26.60	0	0.00	26.75	1	2,726	0.04%
2020/11/16	1	26.65	18	26.97	26.65	-17	2,816	-0.60%
2020/11/13	20	27.19	1	27.10	27.15	19	2,793	0.68%
2020/11/12	1	28.70	0	0.00	28.70	1	2,642	0.04%
2020/11/11	0	0.00	1	28.40	28.45	-1	2,727	-0.04%
2020/11/10	1	28.10	4	28.15	28.20	-3	2,804	-0.11%
2020/11/09	10	27.80	0	0.00	27.85	10	2,801	0.36%
2020/11/05	5	27.80	0	0.00	27.60	5	2,862	0.17%
2020/11/04	0	0.00	3	27.55	27.75	-3	2,961	-0.10%
2020/11/03	2	27.60	5	27.65	27.35	-3	2,966	-0.10%
2020/11/02	0	0.00	2	27.23	27.25	-2	2,950	-0.07%
2020/10/30	2	27.28	0	0.00	27.15	2	2,945	0.07%
2020/10/28	1	27.05	0	0.00	27.05	1	2,898	0.03%
2020/10/27	0	0.00	11	26.99	26.85	-11	2,866	-0.38%
2020/10/26	7	27.08	10	27.15	27.30	-3	2,912	-0.10%
2020/10/23	0	0.00	3	26.17	26.55	-3	2,848	-0.11%
2020/10/22	15	26.06	0	0.00	26.00	15	2,846	0.53%
2020/10/21	0	0.00	5	25.57	25.65	-5	2,832	-0.18%
2020/10/14	0	0.00	1	24.80	24.70	-1	2,794	-0.04%
2020/10/13	0	0.00	11	24.71	24.85	-11	2,791	-0.39%
2020/10/12	11	25.09	1	24.95	24.95	10	2,797	0.36%
2020/10/08	1	24.80	0	0.00	24.90	1	2,785	0.04%
2020/10/07	1	24.70	1	24.70	24.85	0	2,782	0.00%
2020/10/06	3	24.75	0	0.00	24.70	3	2,790	0.11%
2020/10/05	1	24.70	0	0.00	24.70	1	2,803	0.04%
2020/09/29	0	0.00	1	24.60	24.60	-1	2,816	-0.04%
2020/09/28	1	24.40	0	0.00	24.50	1	2,849	0.04%
2020/09/25	5	24.27	0	0.00	24.10	5	2,923	0.17%
2020/09/24	1	24.30	3	24.28	24.30	-2	2,992	-0.07%
2020/09/23	0	0.00	11	24.81	24.70	-11	2,953	-0.37%
2020/09/22	2	25.13	4	25.01	25.00	-2	2,934	-0.07%
2020/09/21	0	0.00	4	25.31	25.45	-4	2,916	-0.14%
2020/09/17	0	0.00	1	24.90	24.85	-1	2,844	-0.04%
2020/09/15	1	24.70	0	0.00	24.80	1	2,831	0.04%
2020/09/14	2	24.75	0	0.00	24.70	2	2,824	0.07%
2020/09/10	0	0.00	1	25.35	25.15	-1	2,788	-0.04%
2020/09/09	1	25.25	1	25.05	25.20	0	2,779	0.00%
2020/09/07	1	25.00	5	24.95	25.00	-4	2,726	-0.15%
2020/09/02	0	0.00	1	24.45	24.50	-1	2,753	-0.04%
2020/09/01	0	0.00	30	24.43	24.40	-30	2,815	-1.07%
2020/08/31	0	0.00	1	24.70	24.60	-1	2,789	-0.04%
2020/08/28	1	24.75	4	24.61	24.70	-3	2,767	-0.11%
2020/08/27	2	24.98	4	24.86	24.65	-2	2,748	-0.07%
2020/08/26	19	25.49	2	25.45	25.25	17	2,659	0.64%
2020/08/25	18	25.09	12	25.32	25.80	6	2,577	0.23%
2020/08/24	0	0.00	1	24.45	24.70	-1	2,415	-0.04%
2020/08/21	2	24.70	1	24.70	24.70	1	2,392	0.04%
2020/08/20	7	24.11	2	24.38	24.20	5	2,360	0.21%
2020/08/19	0	0.00	8	25.05	24.80	-8	2,242	-0.36%
2020/08/18	2	25.30	8	25.24	25.15	-6	2,183	-0.27%
2020/08/17	0	0.00	6	25.22	25.45	-6	2,137	-0.28%
2020/08/14	21	24.52	35	24.60	24.70	-14	2,029	-0.69%
2020/08/13	1.9	24.03	1	24.10	24.05	0.9	1,924	0.05%
2020/08/12	4	23.90	0	0.00	23.95	4	1,894	0.21%
2020/08/11	0	0.00	1	23.85	23.90	-1	1,873	-0.05%
2020/08/10	7	24.02	3	23.95	24.05	4	1,819	0.22%
2020/08/07	1	23.10	2	23.08	23.20	-1	1,716	-0.06%
2020/08/06	0	0.00	1	22.85	22.85	-1	1,682	-0.06%
2020/08/04	0	0.00	2	22.55	22.65	-2	1,659	-0.12%
2020/07/30	9	22.05	10	22.00	22.10	-1	1,651	-0.06%
2020/07/29	1	23.30	32	23.25	23.30	-31	1,570	-1.97%
2020/07/28	0	0.00	10.5	23.38	23.20	-10.5	1,517	-0.69%
2020/07/27	0	0.00	4	23.28	23.45	-4	1,466	-0.27%
2020/07/24	1	23.40	0	0.00	23.35	1	1,402	0.07%
2020/07/23	1	23.50	7	23.50	23.55	-6	1,387	-0.43%
2020/07/21	1	23.65	0	0.00	23.55	1	1,361	0.07%
2020/07/20	1.5	23.38	5	23.25	23.55	-3.5	1,341	-0.26%
2020/07/16	0	0.00	4	23.40	23.45	-4	1,339	-0.30%
2020/07/15	1	23.30	0	0.00	23.35	1	1,327	0.08%
2020/07/14	0	0.00	2.5	23.40	23.40	-2.5	1,332	-0.19%
2020/07/13	0	0.00	3	23.55	23.45	-3	1,328	-0.23%
2020/07/10	0	0.00	12	23.44	23.35	-12	1,332	-0.90%
2020/07/09	1	23.50	20	23.55	23.60	-19	1,323	-1.44%
2020/07/08	0	0.00	2	23.53	23.55	-2	1,312	-0.15%
2020/07/07	3	23.47	14	23.54	23.55	-11	1,305	-0.84%
2020/07/06	11	23.36	39	23.42	23.55	-28	1,274	-2.20%
2020/07/03	42	23.24	4	23.04	23.00	38	1,211	3.14%
2020/07/02	1	22.70	10.3	22.80	22.75	-9.3	1,120	-0.83%
2020/07/01	0	0.00	10	22.70	22.75	-10	1,118	-0.89%
2020/06/30	1.3	22.57	24	22.56	22.60	-22.7	1,111	-2.04%
2020/06/29	0	0.00	3	22.35	22.40	-3	1,108	-0.27%
2020/06/24	10	22.50	0	0.00	22.45	10	1,115	0.90%
2020/06/19	1	22.65	0	0.00	22.65	1	1,166	0.09%
2020/06/16	14	22.77	20	22.80	22.70	-6	1,238	-0.48%
2020/06/15	5	22.55	1	22.55	22.55	4	1,289	0.31%
2020/06/11	2	22.70	2	22.40	22.40	0	1,324	0.00%
2020/06/10	3	22.78	15	22.85	22.85	-12	1,314	-0.91%
2020/06/09	0	0.00	1	22.35	22.35	-1	1,325	-0.08%
2020/06/08	12	22.71	3	22.40	22.55	9	1,372	0.66%
2020/06/03	37	22.05	0	0.00	22.05	37	1,408	2.63%
2020/06/02	2	21.95	0	0.00	21.95	2	1,408	0.14%
2020/06/01	5	21.75	0	0.00	21.90	5	1,421	0.35%
2020/05/29	5	21.70	0	0.00	21.75	5	1,419	0.35%
2020/05/27	5	21.70	0	0.00	21.70	5	1,492	0.34%
2020/05/19	10	21.75	0	0.00	21.70	10	1,743	0.57%
2020/05/14	1	21.50	0	0.00	21.45	1	1,844	0.05%
2020/05/13	1	21.60	0	0.00	21.60	1	1,834	0.05%
2020/05/12	0	0.00	6	21.60	21.60	-6	1,847	-0.32%
2020/05/11	5	21.61	2	21.68	21.60	3	1,850	0.16%
2020/05/08	2	21.55	0	0.00	21.60	2	1,838	0.11%
2020/05/07	0	0.00	18	21.61	21.65	-18	1,823	-0.99%
2020/05/06	0	0.00	1	21.45	21.55	-1	1,828	-0.05%
2020/05/05	1	21.45	0	0.00	21.35	1	1,831	0.05%
2020/05/04	2	21.15	2	21.30	21.30	0	1,840	0.00%
2020/04/30	6	21.50	0.1	21.50	21.45	5.9	1,843	0.32%
2020/04/29	0	0.00	2	21.25	21.30	-2	1,852	-0.11%
2020/04/28	0	0.00	5	21.05	21.15	-5	1,858	-0.27%
2020/04/27	0	0.00	3	20.90	21.00	-3	1,903	-0.16%
2020/04/24	0	0.00	5	20.70	20.80	-5	1,904	-0.26%
2020/04/22	1	20.25	0	0.00	20.60	1	1,931	0.05%
2020/04/21	0	0.00	10	20.75	20.45	-10	1,938	-0.52%
2020/04/17	3	20.82	5	20.80	20.80	-2	1,935	-0.10%
2020/04/15	2	20.85	1	20.85	20.90	1	1,910	0.05%
2020/04/14	1	20.55	0	0.00	20.65	1	1,897	0.05%
2020/04/13	1	20.30	1	20.35	20.40	0	1,888	0.00%
2020/04/10	6	20.30	0	0.00	20.35	6	1,885	0.32%
2020/04/08	8	19.85	5	19.96	20.10	3	1,897	0.16%
2020/04/01	1	19.45	0	0.00	19.50	1	1,863	0.05%
2020/03/31	0	19.75	0	0.00	19.50	0	1,859	0.00%
2020/03/30	7	19.18	3	19.35	19.40	4	1,851	0.22%
2020/03/27	0	0.00	5	19.55	19.55	-5	1,838	-0.27%
2020/03/26	5	19.40	2	19.35	19.50	3	1,828	0.16%
2020/03/25	6	19.38	0	0.00	19.20	6	1,845	0.33%
2020/03/24	5	18.85	5	18.60	18.80	0	1,815	0.00%
2020/03/23	7	17.98	0	0.00	18.00	7	1,789	0.39%
2020/03/20	13	18.72	2	18.70	18.75	11	1,765	0.62%
2020/03/19	4	17.63	23	18.41	17.80	-19	1,724	-1.10%
2020/03/17	20	19.40	5	19.40	19.40	15	1,632	0.92%
2020/03/16	26	20.01	0	0.00	19.95	26	1,586	1.64%
2020/03/13	21	19.99	35	20.10	20.50	-14	1,551	-0.90%
2020/03/12	1	21.15	7	21.09	21.10	-6	1,464	-0.41%
2020/03/11	0	0.00	3	22.05	21.70	-3	1,401	-0.21%
2020/03/10	0	0.00	3	21.35	21.90	-3	1,377	-0.22%
2020/03/09	20	21.80	35	21.97	21.80	-15	1,326	-1.13%
2020/03/05	0	0.00	2	22.55	22.55	-2	1,290	-0.15%
2020/03/04	20	22.45	0	0.00	22.40	20	1,292	1.55%
2020/03/02	0	0.00	5	22.41	22.30	-5	1,265	-0.40%
2020/02/27	2	22.70	5	22.40	22.10	-3	1,229	-0.24%
2020/02/26	3	22.65	11	22.58	22.70	-8	1,182	-0.68%
2020/02/24	23	22.66	7	22.84	22.65	16	1,148	1.39%
2020/02/21	6	22.70	5	22.66	22.75	1	1,117	0.09%
2020/02/20	7	22.45	4	22.35	22.40	3	1,106	0.27%
2020/02/19	4	22.14	3	22.00	22.20	1	1,073	0.09%
2020/02/18	1	21.80	5	21.95	21.80	-4	1,013	-0.39%
2020/02/13	0	0.00	16	21.43	21.40	-16	989	-1.62%
2020/02/11	0	0.00	1	21.30	21.35	-1	976	-0.10%
2020/02/07	1	21.35	0	0.00	21.40	1	975	0.10%
2020/02/04	3	21.25	0	0.00	21.25	3	963	0.31%
2020/02/03	0	0.00	2.4	21.05	21.15	-2.4	947	-0.25%
2020/01/31	2	21.30	0	0.00	21.35	2	925	0.22%
2020/01/30	0	0.00	1	21.30	21.15	-1	913	-0.11%
2020/01/20	3	21.85	6	21.83	21.85	-3	866	-0.35%
2020/01/17	2	21.90	0	0.00	21.80	2	854	0.23%
2020/01/16	2	21.85	3	21.85	21.85	-1	850	-0.12%
2020/01/15	2	21.55	11	21.54	21.65	-9	828	-1.09%
2020/01/14	2	21.40	0	0.00	21.45	2	819	0.24%
2020/01/06	2	21.25	1	21.25	21.30	1	812	0.12%
2020/01/03	2	21.40	0	0.00	21.35	2	811	0.25%
2020/01/02	6	21.33	0	0.00	21.30	6	797	0.75%
2019/12/26	0	0.00	1	21.05	21.00	-1	815	-0.12%
2019/12/25	2	21.05	0	0.00	21.05	2	816	0.24%
2019/12/20	8	21.33	5	21.40	21.20	3	810	0.37%
2019/12/19	0	0.00	2	21.00	21.00	-2	787	-0.25%
2019/12/13	11	21.00	0	0.00	20.90	11	800	1.37%
2019/12/11	0	0.00	3	21.00	21.00	-3	789	-0.38%
2019/12/06	3	20.98	0	0.00	21.00	3	791	0.38%
2019/12/02	0	0.00	1	20.90	20.85	-1	803	-0.12%
2019/11/29	0	0.00	4	21.10	21.00	-4	795	-0.50%
2019/11/28	0	0.00	4	21.10	21.05	-4	782	-0.51%
2019/11/26	5	21.35	5	21.35	21.35	0	770	0.00%
2019/11/25	15	21.22	5	21.25	21.20	10	763	1.31%
2019/11/20	0	0.00	7	21.10	21.15	-7	731	-0.96%
2019/11/19	5	21.09	2	21.10	21.00	3	717	0.42%
2019/11/18	5	20.70	12	20.60	20.70	-7	668	-1.05%
2019/11/13	0	0.00	1	20.55	20.55	-1	653	-0.15%
2019/11/11	0	0.00	5	20.20	20.15	-5	628	-0.80%
2019/11/06	1	20.25	0	0.00	20.35	1	634	0.16%
2019/11/04	0	0.00	2	20.25	20.35	-2	631	-0.32%
2019/11/01	0	0.00	1	20.30	20.30	-1	622	-0.16%
2019/10/29	5	20.35	1	20.35	20.30	4	642	0.62%
2019/10/22	0	0.00	2	20.40	20.40	-2	727	-0.27%
2019/10/02	3	20.18	0	0.00	20.15	3	1,010	0.30%
2019/09/27	1	20.30	0	0.00	20.40	1	1,023	0.10%
2019/09/24	0	0.00	1	20.60	20.65	-1	1,111	-0.09%
2019/09/20	6	20.40	0	0.00	20.40	6	1,123	0.53%
2019/09/18	0.8	20.35	0	0.00	20.35	0.8	1,180	0.07%
2019/09/11	0	0.00	5	20.15	20.15	-5	1,303	-0.38%
2019/09/03	1	20.00	0	0.00	20.05	1	1,314	0.08%
2019/09/02	2	20.05	0	0.00	20.10	2	1,325	0.15%
2019/08/29	0	0.00	1	19.95	19.90	-1	1,344	-0.07%
2019/08/26	0	0.00	22	19.80	19.80	-22	1,379	-1.60%
2019/08/23	1	19.85	0	0.00	19.85	1	1,390	0.07%
2019/08/15	0	0.00	1	19.80	19.85	-1	1,490	-0.07%
2019/08/14	0	0.00	1	19.95	19.90	-1	1,498	-0.07%
2019/08/13	5	19.85	3	19.80	19.80	2	1,497	0.13%
2019/08/08	0	0.00	1	19.45	19.50	-1	1,488	-0.07%
2019/08/07	5	19.40	0	0.00	19.40	5	1,498	0.33%
2019/08/06	1	19.00	0	0.00	19.40	1	1,508	0.07%
2019/08/05	0	0.00	2	19.35	19.35	-2	1,510	-0.13%
2019/07/30	11	19.50	0	0.00	19.55	11	1,511	0.73%
2019/07/26	11	19.35	0	0.00	19.30	11	1,506	0.73%
2019/07/25	11	19.70	0	0.00	19.50	11	1,484	0.74%
2019/07/24	40	19.79	1	19.80	19.70	39	1,454	2.68%
2019/07/23	11	19.90	0	0.00	19.85	11	1,437	0.77%
2019/07/22	0	0.00	62	20.05	19.95	-62	1,430	-4.33%
2019/07/19	0	0.00	188	20.05	20.10	-188	1,410	-13.33%	大賣/鉅額交易
2019/07/18	7	20.19	1	20.35	20.10	6	1,390	0.43%
2019/07/17	0	0.00	1	22.00	21.95	-1	1,317	-0.08%
2019/07/16	5	22.00	0	0.00	22.00	5	1,259	0.40%
2019/07/15	0	0.00	2	22.08	22.10	-2	1,230	-0.16%
2019/07/10	1	22.05	0	0.00	22.10	1	1,225	0.08%
2019/07/09	1	22.15	6	22.03	22.15	-5	1,219	-0.41%
2019/07/08	0	0.00	2	22.30	22.30	-2	1,200	-0.17%
2019/07/05	3	22.17	1	22.25	22.25	2	1,239	0.16%
2019/07/04	0	0.00	2	22.10	22.15	-2	1,275	-0.16%
2019/07/03	7	22.14	0	0.00	22.10	7	1,276	0.55%
2019/07/02	2	22.05	0	0.00	22.20	2	1,276	0.16%
2019/07/01	0	0.00	4	21.98	22.10	-4	1,265	-0.32%
2019/06/27	2	21.95	3	21.85	22.00	-1	1,341	-0.07%
2019/06/25	9	21.82	0	0.00	21.90	9	1,331	0.68%
2019/06/24	10	21.90	0	0.00	21.90	10	1,344	0.74%
2019/06/19	0	0.00	1	21.85	21.85	-1	1,370	-0.07%
2019/06/14	5	21.55	0	0.00	21.55	5	1,437	0.35%
2019/06/13	1	21.65	0	0.00	21.55	1	1,445	0.07%
2019/06/12	1	21.50	0	0.00	21.65	1	1,447	0.07%
2019/06/11	1	21.60	0	0.00	21.60	1	1,442	0.07%
2019/06/10	1	21.70	10	21.75	21.70	-9	1,427	-0.63%
2019/06/06	0	0.00	5	21.75	21.65	-5	1,425	-0.35%
2019/05/29	1	21.60	0	0.00	21.65	1	1,385	0.07%
2019/05/28	0	0.00	1	21.95	21.85	-1	1,359	-0.07%
2019/05/27	1	22.00	0	0.00	21.95	1	1,339	0.07%
2019/05/24	3	21.55	1	21.65	21.70	2	1,311	0.15%
2019/05/22	0	0.00	2	21.50	21.45	-2	1,287	-0.16%
2019/05/20	0	0.00	1	21.15	21.15	-1	1,271	-0.08%
2019/05/17	0	0.00	1	21.10	21.00	-1	1,278	-0.08%
2019/05/16	0	0.00	18	21.07	21.05	-18	1,281	-1.40%
2019/05/15	0	0.00	1	21.15	21.05	-1	1,290	-0.08%
2019/05/14	1	20.45	0	0.00	20.65	1	1,288	0.08%
2019/05/13	3	20.70	12	20.86	20.70	-9	1,279	-0.70%
2019/05/10	0	0.00	3	20.90	20.90	-3	1,274	-0.24%
2019/05/09	3	20.95	0	0.00	20.90	3	1,288	0.23%
2019/05/08	0	0.00	1	21.15	21.05	-1	1,276	-0.08%
2019/05/06	0	0.00	5	20.90	20.90	-5	1,278	-0.39%
2019/05/02	0	0.00	8	21.08	21.10	-8	1,268	-0.63%
2019/04/29	1	21.00	1	21.00	20.95	0	1,266	0.00%
2019/04/23	1	21.05	5	20.95	20.95	-4	1,260	-0.32%
2019/04/22	2	21.00	0	0.00	21.00	2	1,260	0.16%
2019/04/19	8	20.79	1	20.75	20.85	7	1,279	0.55%
2019/04/18	5	20.81	3	20.95	20.75	2	1,283	0.16%
2019/04/17	2	21.10	1	21.10	21.15	1	1,274	0.08%
2019/04/16	5	21.10	0	0.00	21.10	5	1,267	0.39%
2019/04/15	4	21.14	0	0.00	21.20	4	1,263	0.32%
2019/04/12	4	20.99	0	0.00	21.10	4	1,264	0.32%
2019/04/11	71	21.17	58	21.09	21.05	13	1,256	1.03%
2019/04/10	5	21.45	0	0.00	21.50	5	1,215	0.41%
2019/04/08	2	21.80	0	0.00	21.90	2	1,189	0.17%
2019/04/03	0	0.00	1	21.80	21.85	-1	1,177	-0.08%
2019/04/02	14	21.89	1	21.80	21.90	13	1,188	1.09%
2019/04/01	14	22.13	15	22.04	22.10	-1	1,151	-0.09%
2019/03/29	5	21.59	1	21.65	21.70	4	1,061	0.38%
2019/03/28	6	21.65	0	0.00	21.65	6	1,042	0.58%
2019/03/27	14	21.90	14	21.83	21.80	0	1,027	0.00%
2019/03/26	14	21.96	2	22.15	22.20	12	980	1.22%
2019/03/25	11	21.63	6	21.63	21.70	5	931	0.54%
2019/03/22	12	21.80	14.9	21.73	21.85	-2.9	905	-0.32%
2019/03/21	10	21.25	0	0.00	21.40	10	858	1.17%
2019/03/20	13	21.19	0	0.00	21.15	13	826	1.57%
2019/03/19	0	0.00	6	20.50	20.50	-6	760	-0.79%
2019/03/18	9	20.46	1.3	20.38	20.50	7.7	754	1.02%
2019/03/15	2	20.30	0	0.00	20.30	2	752	0.27%
2019/03/12	21	20.30	0	0.00	20.25	21	773	2.71%
2019/03/11	0	0.00	10	20.30	20.30	-10	767	-1.30%
2019/03/06	10	20.43	0	0.00	20.45	10	780	1.28%
2019/02/27	0	0.00	1	20.20	20.25	-1	763	-0.13%
2019/02/26	1	20.30	0	0.00	20.25	1	761	0.13%
2019/02/25	45.4	20.10	0	0.00	20.25	45.4	759	5.97%
2019/02/22	1.1	20.21	0	0.00	20.25	1.1	751	0.15%
2019/02/21	1.4	20.21	8	20.16	20.25	-6.6	749	-0.88%
2019/02/20	0	0.00	2	20.20	20.20	-2	748	-0.27%
2019/02/13	0	0.00	1	20.25	20.30	-1	750	-0.13%
2019/02/11	0	0.00	5	20.12	20.10	-5	784	-0.64%
2019/01/30	7	20.06	0	0.00	20.15	7	777	0.90%
2019/01/29	4	19.83	1	19.75	19.80	3	767	0.39%
2019/01/28	6	19.90	0	0.00	19.90	6	772	0.78%
2019/01/18	76	19.88	0	0.00	19.85	76	840	9.04%
2019/01/17	124	19.90	0	0.00	19.90	124	843	14.71%	大買/鉅額交易
2019/01/16	0	0.00	1	19.85	19.85	-1	848	-0.12%
2019/01/10	0	0.00	2	20.20	20.15	-2	874	-0.23%
2019/01/09	1	19.90	5	19.98	20.00	-4	874	-0.46%
2019/01/08	0	0.00	8	19.57	19.60	-8	858	-0.93%
2019/01/07	1	19.50	0	0.00	19.50	1	866	0.12%
2018/12/28	2	19.65	0	0.00	19.60	2	902	0.22%
2018/12/27	0	0.00	10	19.62	19.65	-10	910	-1.10%
2018/12/25	0	0.00	20	19.60	19.50	-20	876	-2.28%
2018/12/21	4	19.00	0	0.00	19.05	4	867	0.46%
2018/12/20	6	19.08	0	0.00	19.00	6	878	0.68%
2018/12/18	5	19.16	0	0.00	19.05	5	887	0.56%
2018/12/17	2	19.25	0	0.00	19.25	2	885	0.23%
2018/12/13	0	0.00	1	19.20	19.25	-1	900	-0.11%
2018/12/12	3.5	19.17	0	0.00	19.20	3.5	900	0.39%
2018/12/11	0	19.20	0	0.00	19.10	0	905	0.00%
2018/12/07	1	19.25	0	0.00	19.25	1	901	0.11%
2018/12/06	21	19.15	0	0.00	19.15	21	906	2.32%
2018/12/05	1	19.35	0	0.00	19.35	1	896	0.11%
2018/12/04	5	19.70	15	19.75	19.65	-10	888	-1.13%
2018/11/30	1	19.45	0	0.00	19.40	1	882	0.11%
2018/11/29	3	19.50	0	0.00	19.40	3	889	0.34%
2018/11/27	5	19.39	0	0.00	19.45	5	898	0.56%
2018/11/20	1	19.30	0	0.00	19.30	1	910	0.11%
2018/11/19	1	19.35	0	0.00	19.30	1	925	0.11%
2018/11/16	0	0.00	5	19.30	19.30	-5	936	-0.53%
2018/11/15	1	19.45	0	0.00	19.35	1	941	0.11%
2018/11/14	3	19.45	0	0.00	19.40	3	939	0.32%
2018/11/13	2	19.35	0	0.00	19.45	2	932	0.21%
2018/11/12	2	19.50	0	0.00	19.50	2	928	0.22%
2018/11/09	0	0.00	1	19.40	19.40	-1	922	-0.11%
2018/11/08	8	19.26	4	19.48	19.75	4	913	0.44%
2018/11/07	1	18.85	0	0.00	18.90	1	890	0.11%
2018/10/31	1	18.30	0	0.00	18.30	1	954	0.10%
2018/10/25	0	0.00	5	18.40	18.55	-5	921	-0.54%
2018/10/19	15	18.98	0	0.00	19.10	15	918	1.63%
2018/10/18	11	19.26	0	0.00	19.20	11	925	1.19%
2018/10/16	0	0.00	1	19.80	19.75	-1	925	-0.11%
2018/10/12	14	19.53	0	0.00	19.70	14	918	1.52%
2018/10/11	14	19.53	0	0.00	19.65	14	904	1.55%
2018/09/28	5	21.10	0	0.00	21.15	5	1,030	0.49%
2018/09/20	1	20.80	0	0.00	20.90	1	1,069	0.09%
2018/09/18	2	21.00	0	0.00	20.90	2	1,084	0.18%
2018/09/14	10	21.00	0	0.00	21.00	10	1,138	0.88%
2018/09/12	1	21.05	0	0.00	21.00	1	1,162	0.09%
2018/09/05	1	21.30	0	0.00	21.20	1	1,291	0.08%
2018/08/23	10	21.10	0	0.00	21.10	10	1,532	0.65%
2018/08/17	3	21.70	0	0.00	21.55	3	1,643	0.18%
2018/08/13	1	21.60	0	0.00	21.50	1	1,930	0.05%
2018/08/03	3	21.90	0	0.00	21.90	3	2,402	0.12%
2018/08/01	2	22.45	0	0.00	22.40	2	2,498	0.08%
2018/07/27	0	0.00	2	22.60	22.60	-2	2,535	-0.08%
2018/07/26	3	22.72	4	22.39	22.75	-1	2,549	-0.04%
2018/07/25	22	22.06	20	22.10	22.20	2	2,567	0.08%
2018/07/24	10	21.55	0	0.00	21.60	10	2,571	0.39%
2018/07/18	5	21.75	0	0.00	21.75	5	2,886	0.17%
2018/07/12	0	0.00	1	22.20	22.10	-1	3,073	-0.03%
2018/07/06	3	23.00	36	23.04	23.25	-33	3,353	-0.98%
2018/07/05	1	23.10	2	23.05	23.00	-1	3,378	-0.03%
2018/07/04	5	23.25	0	0.00	23.25	5	3,417	0.15%
2018/07/03	2	23.18	0	0.00	23.00	2	3,524	0.06%
2018/07/02	0	0.00	4	23.44	23.60	-4	3,547	-0.11%
2018/06/29	1	23.00	1	23.20	23.30	0	3,587	0.00%
2018/06/28	3	23.07	0	0.00	22.95	3	3,592	0.08%
2018/06/27	2	23.15	0	0.00	22.80	2	3,617	0.06%
2018/06/26	1	22.90	4	22.98	23.30	-3	3,617	-0.08%
2018/06/25	4	23.58	3	23.42	23.35	1	3,610	0.03%
2018/06/22	14	24.13	1	24.00	24.30	13	3,586	0.36%
2018/06/20	0	0.00	28	24.19	24.20	-28	3,587	-0.78%
2018/06/19	0	0.00	9	24.26	24.20	-9	3,589	-0.25%
2018/06/15	0	0.00	5	24.75	24.75	-5	3,621	-0.14%
2018/06/14	1	25.00	3	25.10	25.10	-2	3,586	-0.06%
2018/06/12	15	25.65	19	25.49	25.65	-4	3,514	-0.11%
2018/06/08	0	0.00	20	26.25	26.30	-20	3,466	-0.58%
2018/06/07	1	26.75	5	26.77	26.65	-4	3,455	-0.12%
2018/06/05	2	26.65	0	0.00	26.55	2	3,382	0.06%
2018/05/31	0	0.00	4	26.10	26.20	-4	3,261	-0.12%
2018/05/30	0	0.00	2	25.70	25.75	-2	3,219	-0.06%
2018/05/29	0	0.00	4	25.44	25.45	-4	3,181	-0.13%
2018/05/28	2	25.73	0	0.00	25.65	2	3,158	0.06%
2018/05/25	1	26.30	0	0.00	26.05	1	3,120	0.03%
2018/05/24	20	26.53	0	0.00	26.60	20	3,071	0.65%
2018/05/23	34	25.71	20	25.57	26.20	14	2,997	0.47%
2018/05/22	1	25.50	5	25.50	25.25	-4	2,915	-0.14%
2018/05/21	12	26.85	5	26.61	26.40	7	2,813	0.25%
2018/05/18	5	26.17	13	26.49	26.60	-8	2,755	-0.29%
2018/05/17	6	25.90	1	26.05	26.30	5	2,663	0.19%
2018/05/16	1	25.15	1	25.45	25.20	0	2,557	0.00%
2018/05/15	4	25.14	1	25.15	25.35	3	2,474	0.12%
2018/05/14	0	0.00	7	23.97	24.45	-7	2,349	-0.30%
2018/05/11	2	23.40	11	23.36	23.45	-9	2,279	-0.39%
2018/05/10	9	24.31	3	24.17	24.05	6	2,179	0.28%
2018/05/09	0	0.00	7	24.53	24.60	-7	2,129	-0.33%
2018/05/08	0	0.00	14	24.05	24.10	-14	2,054	-0.68%
2018/05/07	0	0.00	9	24.00	24.10	-9	2,036	-0.44%
2018/05/03	1	23.85	0	0.00	24.00	1	1,997	0.05%
2018/05/02	0	0.00	2	23.65	24.10	-2	1,975	-0.10%
2018/04/30	0	0.00	10	24.00	23.65	-10	1,937	-0.52%
2018/04/27	0	0.00	12	23.93	23.80	-12	1,911	-0.63%
2018/04/26	39	24.47	51	24.34	23.80	-12	1,866	-0.64%
2018/04/25	45	23.86	28	23.71	24.30	17	1,790	0.95%
2018/04/24	5	24.04	10	24.22	24.20	-5	1,711	-0.29%
2018/04/23	2	23.65	1	23.75	23.75	1	1,551	0.06%
2018/04/20	27	23.53	18	23.73	23.70	9	1,519	0.59%
2018/04/19	15	23.59	9	23.55	23.50	6	1,454	0.41%
2018/04/18	22	23.81	26	23.51	23.55	-4	1,412	-0.28%
2018/04/17	18	23.55	33	23.55	23.45	-15	1,359	-1.10%
2018/04/16	28	23.73	0.6	23.70	23.75	27.4	1,292	2.12%
2018/04/13	14	23.25	24	23.16	23.20	-10	1,176	-0.85%
2018/04/12	2	21.95	0	0.00	22.75	2	1,014	0.20%
2018/04/11	4	22.05	16	22.06	21.95	-12	930	-1.29%
2018/04/10	6	22.62	0	0.00	22.55	6	853	0.70%
2018/04/09	0	0.00	43	22.15	22.45	-43	794	-5.41%
2018/04/03	5	21.60	29	21.26	21.65	-24	694	-3.45%
2018/04/02	6	20.80	4	21.23	21.25	2	650	0.31%
2018/03/21	1	19.85	1	19.80	19.80	0	404	0.00%
2018/03/20	0	0.00	5.1	18.75	18.80	-5.1	336	-1.50%
2018/03/16	0	0.00	11	18.70	18.70	-11	328	-3.35%
2018/03/14	5	18.65	0	0.00	18.60	5	324	1.54%
2018/03/12	10	18.45	0	0.00	18.60	10	319	3.13%
2018/03/09	2	18.30	0	0.00	18.30	2	311	0.64%
2018/02/22	0	0.00	2	18.00	18.05	-2	325	-0.61%
2018/02/02	2	18.30	0	0.00	18.30	2	305	0.65%
2018/01/31	8	18.27	0	0.00	18.35	8	311	2.57%
2018/01/30	10	18.45	0	0.00	18.40	10	312	3.20%
2018/01/29	50	18.56	0	0.00	18.50	50	314	15.90%
2018/01/26	3	18.50	0	0.00	18.55	3	314	0.95%
2018/01/15	0	0.00	1	18.50	18.50	-1	328	-0.30%
2018/01/11	1	18.40	0	0.00	18.35	1	318	0.31%
2018/01/09	13	18.36	0	0.00	18.30	13	314	4.14%
2018/01/08	2	18.40	0	0.00	18.40	2	312	0.64%
2018/01/04	1	18.20	0	0.00	18.25	1	300	0.33%
2018/01/03	2	18.30	0	0.00	18.35	2	299	0.67%
2018/01/02	0.6	18.35	0	0.00	18.45	0.6	297	0.21%