東鹼 (1708)-臺銀-臺中券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
42.35
漲跌
▼1.50
漲幅
-3.42%
成交量
5,147張
產業
上市化學類股
350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

東鹼 (1708)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	84	43.46	6	43.19	42.35	78	3,549	2.20%
2024/11/21	1	43.60	1	44.15	43.85	0	4,095	0.00%
2024/11/20	1.1	44.05	3	43.90	43.85	-1.9	4,585	-0.04%
2024/11/18	1.9	43.27	10.1	43.00	42.90	-8.2	4,634	-0.18%
2024/11/15	16	42.99	1.1	43.29	43.30	15	4,660	0.32%
2024/11/13	4.3	43.27	82.2	42.89	42.35	-77.8	4,696	-1.66%
2024/11/12	25.1	42.39	57	42.20	42.45	-31.9	4,822	-0.66%
2024/11/11	2	42.05	19.1	41.60	42.10	-17.1	4,983	-0.34%
2024/11/08	3	40.35	9	40.54	40.00	-6	4,823	-0.12%
2024/11/07	0	0.00	1	39.20	39.35	-1	4,749	-0.02%
2024/11/06	1	39.25	0	0.00	39.15	1	4,734	0.02%
2024/11/04	1	39.70	0.2	39.70	39.75	0.8	4,737	0.02%
2024/11/01	0	0.00	0.1	39.60	40.30	-0.1	4,768	0.00%
2024/10/29	0	0.00	70	39.12	39.40	-70	4,802	-1.46%
2024/10/28	0	0.00	1	40.35	39.90	-1	4,793	-0.02%
2024/10/25	59	40.35	5	39.81	40.45	54	4,789	1.13%
2024/10/24	23	38.95	3	39.17	38.85	20	4,729	0.42%
2024/10/23	0	0.00	2	39.50	39.40	-2	4,741	-0.04%
2024/10/22	1	39.15	1	39.10	39.05	0	4,790	0.00%
2024/10/21	2	39.10	2	39.18	39.15	0	4,811	0.00%
2024/10/18	2	38.90	2	39.18	39.30	0	4,834	0.00%
2024/10/17	4.1	39.16	84	39.29	39.20	-79.9	4,868	-1.64%
2024/10/16	82	39.46	1	39.30	40.20	81	4,869	1.66%
2024/10/14	1.2	39.02	6	39.32	39.70	-4.8	4,836	-0.10%
2024/10/11	7	38.89	5	39.03	38.75	2	4,854	0.04%
2024/10/09	25	39.10	91	38.70	38.95	-66	4,857	-1.36%
2024/10/08	20	40.23	5	40.67	40.20	15	4,795	0.31%
2024/10/07	1	40.50	2	40.58	40.75	-1	4,784	-0.02%
2024/10/04	11	40.55	1	41.00	40.30	10	4,789	0.21%
2024/10/01	0.2	41.00	1	40.75	40.90	-0.8	4,783	-0.02%
2024/09/30	65.1	41.17	8	41.19	41.35	57	4,765	1.20%
2024/09/27	8	41.36	79.2	40.84	41.95	-71.2	4,740	-1.50%
2024/09/26	0	0.00	24	40.45	39.75	-24	4,629	-0.52%
2024/09/25	64	40.33	0	40.07	40.15	64	4,593	1.39%
2024/09/24	3	40.57	38.1	40.80	40.65	-35.1	4,558	-0.77%
2024/09/23	36	40.11	1	40.20	40.55	35	4,532	0.77%
2024/09/20	3	41.05	4	41.21	41.05	-1	4,509	-0.02%
2024/09/19	0	41.15	31	41.15	41.25	-31	4,499	-0.69%
2024/09/18	38	40.75	51	41.09	41.00	-13	4,461	-0.29%
2024/09/16	2	40.18	1	40.25	40.00	1	4,392	0.02%
2024/09/13	4	39.87	22	39.80	39.95	-18	4,355	-0.41%
2024/09/12	0.8	39.40	3	39.28	39.20	-2.2	4,324	-0.05%
2024/09/11	8	39.26	2	39.65	38.85	6	4,303	0.14%
2024/09/10	45	39.24	11	39.98	39.20	34	4,274	0.79%
2024/09/09	17	38.09	23	38.83	39.05	-6	4,217	-0.14%
2024/09/06	12	38.15	31.1	38.65	38.40	-19.1	4,195	-0.45%
2024/09/05	2	38.60	7	38.49	38.10	-5	4,186	-0.12%
2024/09/04	76	38.01	6	37.98	38.00	70	4,185	1.67%
2024/09/03	3	39.68	3	39.53	39.45	0	4,150	0.00%
2024/09/02	2	38.65	3	38.53	38.65	-1	4,099	-0.02%
2024/08/30	4.1	39.43	11	39.45	38.85	-7	4,071	-0.17%
2024/08/29	8.1	41.13	7	40.62	40.35	1.1	3,961	0.03%
2024/08/28	11	41.39	10.1	41.73	41.10	0.9	3,841	0.02%
2024/08/27	3	40.68	2	40.50	40.80	1	3,774	0.03%
2024/08/26	21	40.35	3	40.22	40.25	18	3,703	0.49%
2024/08/23	46.1	40.63	20	39.89	39.55	26.1	3,556	0.73%
2024/08/22	18	41.81	43.6	42.16	42.65	-25.6	2,972	-0.86%
2024/08/21	1	38.65	4.5	38.90	38.80	-3.5	2,455	-0.14%
2024/08/20	1	38.25	6.2	38.50	38.65	-5.2	2,399	-0.22%
2024/08/19	16	38.31	20	38.15	37.95	-4	2,334	-0.17%
2024/08/16	5.2	37.45	5	37.62	37.60	0.2	2,271	0.01%
2024/08/15	13	38.09	68	38.42	37.75	-55	2,243	-2.45%
2024/08/14	30	38.40	52.3	38.55	38.00	-22.3	2,139	-1.04%
2024/08/13	9	36.21	84.1	36.54	36.75	-75.1	1,799	-4.18%
2024/08/12	2	33.35	2	33.50	33.45	0	1,562	0.00%
2024/08/09	2.2	33.36	0	0.00	33.30	2.2	1,579	0.14%
2024/08/08	0	33.40	1	33.60	33.40	-1	1,592	-0.06%
2024/08/06	22.1	33.17	0	0.00	32.50	22.1	1,746	1.26%
2024/08/05	94	32.99	10	32.68	32.90	84	1,771	4.74%
2024/08/02	75	35.38	20.1	35.89	35.10	54.9	1,875	2.93%
2024/08/01	1.1	36.06	100	36.03	36.20	-98.9	1,946	-5.08%
2024/07/31	19	35.03	36	35.40	35.55	-17	1,912	-0.89%
2024/07/30	53	34.72	22.1	35.58	35.60	30.9	1,909	1.62%
2024/07/29	0	0.00	50	34.81	34.80	-50	1,901	-2.63%
2024/07/23	50	35.90	53	35.57	35.75	-3	1,892	-0.16%
2024/07/22	3	34.73	3	35.12	35.25	0	1,831	0.00%
2024/07/19	52.1	34.84	0	0.00	34.80	52.1	1,803	2.89%
2024/07/18	69	35.49	2	35.45	35.55	67	1,776	3.77%
2024/07/17	0	0.00	63	35.19	35.00	-63	1,728	-3.64%
2024/07/15	3	34.75	0	0.00	34.45	3	1,714	0.18%
2024/07/12	1	34.80	21	34.40	34.85	-20	1,698	-1.18%
2024/07/11	7	33.34	0	0.00	33.70	7	1,664	0.42%
2024/07/10	3	33.63	0	0.00	33.45	3	1,662	0.18%
2024/07/09	11.1	33.84	0	0.00	33.65	11.1	1,658	0.67%
2024/07/08	7	34.76	0	0.00	34.55	7	1,642	0.43%
2024/07/05	0	0.00	1	34.85	35.00	-1	1,617	-0.06%
2024/07/04	1	34.60	2	34.55	34.60	-1	1,596	-0.06%
2024/07/03	0	0.00	3	34.93	34.55	-3	1,594	-0.19%
2024/07/02	2	34.03	1	34.60	34.55	1	1,562	0.06%
2024/07/01	2	33.70	1	33.94	34.00	1	1,538	0.06%
2024/06/28	1	33.70	2	34.00	33.70	-1	1,535	-0.07%
2024/06/27	4	34.15	0	0.00	33.85	4	1,532	0.26%
2024/06/25	1	34.55	6	34.52	34.70	-5	1,508	-0.33%
2024/06/24	6	34.16	10	34.10	33.95	-4	1,470	-0.27%
2024/06/21	2.2	34.12	10	34.15	34.15	-7.8	1,465	-0.53%
2024/06/20	1	33.15	0	0.00	33.20	1	1,438	0.07%
2024/06/19	5	33.20	0	0.00	33.05	5	1,434	0.35%
2024/06/18	4	33.30	0	0.00	33.25	4	1,433	0.28%
2024/06/17	3.1	33.70	0	0.00	33.70	3.1	1,433	0.21%
2024/06/14	2.1	33.80	1	33.85	33.90	1.1	1,434	0.08%
2024/06/13	0	0.00	0.1	33.70	33.60	-0.1	1,428	-0.01%
2024/06/12	0	0.00	2	33.60	33.30	-2	1,425	-0.14%
2024/06/11	0	0.00	6	34.12	33.75	-6	1,417	-0.42%
2024/06/06	0	32.60	1	32.55	32.40	-1	1,377	-0.07%
2024/06/05	0	0.00	1	32.50	32.95	-1	1,368	-0.07%
2024/06/04	0	0.00	19	32.84	32.50	-19	1,370	-1.39%
2024/06/03	0	0.00	1	33.05	33.15	-1	1,373	-0.07%
2024/05/31	10.3	32.77	1	32.70	32.75	9.3	1,371	0.67%
2024/05/30	2.2	34.61	12	34.84	34.50	-9.8	1,316	-0.75%
2024/05/29	3	35.03	1	34.90	34.90	2	1,283	0.16%
2024/05/28	1	35.35	19	35.29	35.25	-18	1,250	-1.44%
2024/05/27	0	0.00	1	34.75	34.90	-1	1,210	-0.08%
2024/05/24	0	34.30	5.1	34.47	34.50	-5.1	1,203	-0.42%
2024/05/23	6.1	34.44	0	0.00	34.45	6.1	1,200	0.51%
2024/05/22	3	35.13	13	35.10	35.05	-10	1,182	-0.85%
2024/05/21	6	35.20	6	35.03	35.20	0	1,157	0.00%
2024/05/17	2.2	34.77	1.1	34.50	34.45	1.1	1,112	0.10%
2024/05/16	27	34.73	1.1	35.03	35.15	25.9	1,090	2.37%
2024/05/15	37.1	34.70	6.1	35.02	34.65	31	1,061	2.92%
2024/05/14	0	34.90	12	34.95	34.75	-12	1,039	-1.15%
2024/05/13	8	35.09	6	35.65	35.00	2	1,015	0.20%
2024/05/10	6	34.30	62.2	34.84	34.85	-56.2	925	-6.08%
2024/05/09	0.1	34.20	41	34.53	34.10	-40.9	847	-4.83%
2024/05/08	28.2	34.09	33.7	34.38	34.35	-5.5	795	-0.69%
2024/05/07	37	33.23	11.4	33.40	33.20	25.6	658	3.89%
2024/05/03	0	0.00	3	31.65	31.55	-3	576	-0.52%
2024/05/02	2	31.80	0	0.00	31.85	2	569	0.35%
2024/04/30	0	0.00	1	31.70	31.70	-1	564	-0.18%
2024/04/29	1	31.65	1.1	31.65	31.60	-0.1	555	-0.02%
2024/04/24	0	0.00	37	31.05	30.95	-37	536	-6.89%
2024/04/19	0	0.00	2.1	30.36	30.45	-2.1	532	-0.39%
2024/04/18	3	30.30	1.1	30.46	30.45	1.9	519	0.37%
2024/04/17	6	30.21	3	30.30	30.30	3	519	0.58%
2024/04/16	4.1	30.16	0	0.00	30.10	4.1	524	0.78%
2024/04/11	1	30.95	0	0.00	30.90	1	518	0.19%
2024/04/10	1	31.35	0	0.00	31.35	1	524	0.19%
2024/04/09	0	0.00	1	31.30	31.30	-1	525	-0.20%
2024/04/03	2	30.90	0	0.00	30.90	2	513	0.39%
2024/04/02	1.5	31.10	1.2	31.06	31.00	0.3	513	0.06%
2024/04/01	0	31.05	1	31.10	31.00	-1	517	-0.19%
2024/03/29	2	31.00	0	0.00	30.90	2	522	0.38%
2024/03/28	6	31.04	0	0.00	30.95	6	532	1.13%
2024/03/27	30	30.95	0	0.00	30.95	30	534	5.62%
2024/03/26	3.2	30.89	0.1	31.00	30.75	3.1	542	0.57%
2024/03/25	14	30.81	20.1	30.95	31.00	-6.1	550	-1.11%
2024/03/21	0	0.00	3	30.87	30.90	-3	569	-0.53%
2024/03/20	2.1	30.56	1	30.65	30.50	1.1	572	0.18%
2024/03/19	5	30.70	3	30.75	30.75	2	569	0.35%
2024/03/15	2	30.35	3	30.50	30.40	-1	569	-0.18%
2024/03/14	6	30.33	0	0.00	30.50	6	575	1.05%
2024/03/13	5	30.50	1	30.40	30.35	4	577	0.69%
2024/03/12	19	30.85	0	0.00	30.80	19	585	3.25%
2024/03/11	0	0.00	4	30.39	30.40	-4	594	-0.67%
2024/03/08	4.1	30.09	4.2	30.08	30.00	-0.2	651	-0.02%
2024/03/07	5	30.56	1	30.45	30.40	4	770	0.52%
2024/03/06	5	31.02	0	0.00	31.00	5	765	0.65%
2024/03/05	1	31.30	1	31.25	31.25	0	757	0.00%
2024/03/04	10	31.28	1	31.30	31.35	9	756	1.19%
2024/03/01	1	31.65	3	31.60	31.60	-2	762	-0.26%
2024/02/27	0	0.00	1	31.50	31.50	-1	766	-0.13%
2024/02/26	3	32.08	1	32.15	32.10	2	759	0.26%
2024/02/23	11.5	31.99	0	0.00	31.80	11.5	753	1.52%
2024/02/22	2	32.30	1	32.35	32.40	1	751	0.13%
2024/02/21	0	0.00	1	32.40	32.35	-1	752	-0.13%
2024/02/19	0	32.35	3.1	32.50	32.50	-3.1	759	-0.41%
2024/02/16	0	0.00	0.4	31.73	31.95	-0.4	770	-0.05%
2024/02/15	2.1	31.34	1	31.50	31.50	1.1	770	0.14%
2024/02/02	2	32.03	5	31.90	31.90	-3	766	-0.39%
2024/01/30	2	32.85	12.2	32.72	32.50	-10.2	767	-1.33%
2024/01/29	5	32.85	1	32.90	32.90	4	765	0.52%
2024/01/26	13	32.30	2.4	32.37	32.20	10.6	754	1.40%
2024/01/24	1	31.85	1	31.95	31.85	0	754	0.00%
2024/01/23	1	31.65	0	0.00	31.65	1	758	0.13%
2024/01/22	1	31.60	0.6	31.65	31.50	0.4	758	0.05%
2024/01/19	0	31.10	0	0.00	31.30	0	763	0.00%
2024/01/18	1	31.30	1	31.20	31.30	0	764	0.00%
2024/01/17	1	31.30	1	31.30	31.30	0	768	0.00%
2024/01/16	3	31.82	3	31.92	31.65	0	768	0.00%
2024/01/15	6	32.01	1.1	32.19	32.20	4.9	774	0.63%
2024/01/12	0	0.00	2	32.20	31.75	-2	781	-0.26%
2024/01/11	3.1	31.69	2	31.75	31.80	1.1	785	0.14%
2024/01/10	0.1	31.60	0	0.00	31.30	0.1	823	0.01%
2024/01/09	1	32.19	1	31.60	31.60	0	822	0.00%
2024/01/04	13	32.76	0	0.00	32.75	13	824	1.58%
2024/01/03	0.1	32.46	0	0.00	32.30	0.1	840	0.01%
2023/12/29	0	0.00	1	32.60	32.75	-1	846	-0.12%
2023/12/27	2	32.50	0	0.00	32.55	2	867	0.23%
2023/12/26	1.1	32.47	1	32.55	32.55	0.1	868	0.01%
2023/12/25	2.1	32.64	0	0.00	32.30	2.1	868	0.24%
2023/12/22	2	33.23	0.1	33.60	33.25	1.9	857	0.22%
2023/12/21	0	33.95	0	33.95	33.80	0	852	0.00%
2023/12/20	5	33.45	2	33.90	33.90	3	843	0.36%
2023/12/19	0	0.00	1	33.10	33.20	-1	834	-0.12%
2023/12/18	10	33.85	5	33.95	33.55	5	829	0.60%
2023/12/15	0.1	33.25	5	33.15	33.35	-4.9	820	-0.60%
2023/12/14	0	32.95	0	0.00	32.80	0	814	0.00%
2023/12/13	0	32.60	0	0.00	32.65	0	813	0.00%
2023/12/12	1.1	32.69	1	32.50	32.55	0.1	823	0.01%
2023/12/08	1	33.10	2	33.15	33.05	-1	827	-0.12%
2023/12/07	1	33.40	0	0.00	33.05	1	825	0.12%
2023/12/06	1	33.50	1	33.65	33.60	0	817	0.00%
2023/12/05	5.1	33.92	3	33.93	33.60	2.1	808	0.26%
2023/12/04	6	34.54	13.7	34.56	34.75	-7.7	758	-1.02%
2023/12/01	0	0.00	3	32.55	32.35	-3	626	-0.48%
2023/11/30	2	32.35	0	0.00	32.25	2	616	0.33%
2023/11/29	0	0.00	1	32.05	32.25	-1	617	-0.16%
2023/11/28	1	32.15	0	0.00	32.25	1	620	0.16%
2023/11/27	0.1	32.10	0	0.00	31.75	0.1	660	0.01%
2023/11/17	0	31.30	0	0.00	31.35	0	673	0.00%
2023/11/16	0	0.00	0.1	31.50	31.30	-0.1	672	-0.01%
2023/11/15	0	0.00	7	30.81	31.05	-7	675	-1.04%
2023/11/13	2	30.03	0	0.00	30.05	2	706	0.28%
2023/11/10	4	30.13	0	0.00	30.10	4	710	0.56%
2023/11/09	2	30.35	0	0.00	30.35	2	713	0.28%
2023/11/08	1	30.30	0	0.00	30.30	1	732	0.14%
2023/11/07	1	30.75	0	0.00	30.60	1	741	0.13%
2023/11/06	0	0.00	2	31.10	31.10	-2	755	-0.26%
2023/11/03	1	30.50	0	0.00	30.60	1	760	0.13%
2023/11/02	5	30.30	0	0.00	30.30	5	788	0.63%
2023/10/27	1	30.70	2	31.00	30.70	-1	853	-0.12%
2023/10/26	1	30.45	0	0.00	30.45	1	866	0.12%
2023/10/25	2	31.00	1	31.05	31.00	1	880	0.11%
2023/10/24	3	30.90	0	0.00	30.80	3	894	0.34%
2023/10/23	1	30.95	1	31.55	31.15	0	909	0.00%
2023/10/20	4	30.80	3	30.75	30.75	1	958	0.10%
2023/10/18	1	32.05	2	32.30	32.05	-1	1,221	-0.08%
2023/10/16	0	0.00	1	32.20	32.25	-1	1,265	-0.08%
2023/10/13	0	0.00	3	32.08	32.05	-3	1,311	-0.23%
2023/10/12	1	31.85	0	0.00	32.15	1	1,321	0.08%
2023/10/11	0	0.00	4	32.08	32.40	-4	1,328	-0.30%
2023/10/06	1	31.40	0.1	31.35	31.35	0.9	1,323	0.07%
2023/10/05	0	0.00	3	31.10	31.15	-3	1,333	-0.23%
2023/10/04	4	29.89	2	30.10	30.25	2	1,337	0.15%
2023/10/03	1.1	30.56	0	0.00	30.50	1.1	1,356	0.08%
2023/10/02	1	30.85	0	0.00	30.90	1	1,363	0.07%
2023/09/28	2	31.05	0	0.00	31.10	2	1,394	0.14%
2023/09/27	1	31.40	1	31.45	31.40	0	1,452	0.00%
2023/09/25	1	31.85	25	31.98	31.90	-24	1,489	-1.61%
2023/09/22	25	32.27	2	31.78	32.25	23	1,492	1.54%
2023/09/19	2	32.10	0	0.00	32.00	2	1,501	0.13%
2023/09/18	3	32.72	3	32.45	32.45	0	1,503	0.00%
2023/09/15	2.1	32.62	1	32.65	32.80	1.1	1,509	0.07%
2023/09/14	0.1	32.10	0	0.00	32.25	0.1	1,498	0.01%
2023/09/13	2	31.75	0	0.00	31.90	2	1,502	0.13%
2023/09/12	1	31.25	0	0.00	31.20	1	1,502	0.07%
2023/09/11	1	31.20	0	0.00	31.20	1	1,510	0.07%
2023/09/07	0.1	32.45	0	0.00	31.85	0.1	1,522	0.00%
2023/09/06	0	0.00	0.1	32.65	32.50	-0.1	1,525	-0.01%
2023/09/04	0	0.00	1	32.40	32.60	-1	1,565	-0.06%
2023/09/01	0	0.00	0.1	32.90	32.65	-0.1	1,572	-0.01%
2023/08/31	0	0.00	0.1	32.70	32.80	-0.1	1,575	-0.01%
2023/08/30	1	32.35	1	32.70	32.50	0	1,531	0.00%
2023/08/29	1	31.50	0	0.00	31.80	1	1,533	0.07%
2023/08/28	2	31.88	0	0.00	31.65	2	1,548	0.13%
2023/08/25	2	32.00	0	0.00	32.00	2	1,555	0.13%
2023/08/24	1	32.20	0	0.00	32.20	1	1,556	0.06%
2023/08/22	1	32.15	0	0.00	32.15	1	1,572	0.06%
2023/08/21	3	32.90	3	32.57	32.30	0	1,579	0.00%
2023/08/18	1	32.75	2	33.20	32.90	-1	1,574	-0.06%
2023/08/16	0	0.00	3.1	31.27	31.30	-3.1	1,544	-0.20%
2023/08/15	1	31.80	0	0.00	31.85	1	1,550	0.07%
2023/08/14	4.2	31.89	1	31.85	31.75	3.2	1,559	0.20%
2023/08/11	2.1	33.06	0	0.00	33.00	2.1	1,556	0.13%
2023/08/10	7.2	33.38	0	0.00	33.25	7.2	1,563	0.46%
2023/08/09	2	33.80	1	33.70	33.70	1	1,595	0.06%
2023/08/08	1	34.10	0	0.00	34.10	1	1,597	0.06%
2023/08/04	0.3	35.20	0	0.00	35.25	0.3	1,619	0.02%
2023/08/02	3	35.63	3	35.68	35.15	0	1,753	0.00%
2023/08/01	1	34.25	0	0.00	34.35	1	1,749	0.06%
2023/07/31	4.1	34.21	2	34.25	34.10	2.1	1,764	0.12%
2023/07/28	2.1	34.61	1	34.65	34.60	1.1	1,749	0.06%
2023/07/27	2.6	35.18	0	0.00	35.15	2.6	1,733	0.15%
2023/07/26	1	35.10	1	35.30	35.10	0	1,725	0.00%
2023/07/25	5.2	35.51	0	0.00	35.50	5.2	1,720	0.30%
2023/07/24	5.1	36.35	0	0.00	36.65	5.1	1,694	0.30%
2023/07/21	10	38.49	40	38.19	37.70	-30	1,668	-1.80%
2023/07/20	1	36.00	1	36.00	36.00	0	1,480	0.00%
2023/07/19	1	35.55	1	36.15	35.40	0	1,468	0.00%
2023/07/18	3	35.10	10.3	35.19	34.95	-7.3	1,458	-0.50%
2023/07/14	33.1	33.18	0.5	33.40	33.40	32.7	1,499	2.18%
2023/07/13	2.1	33.24	0	0.00	33.20	2.1	1,517	0.14%
2023/07/12	5	33.95	2	34.00	33.95	3	1,536	0.20%
2023/07/11	1.1	34.52	2	34.55	34.60	-0.9	1,538	-0.06%
2023/07/10	17	34.55	0	0.00	34.50	17	1,550	1.10%
2023/07/07	9	35.63	0	0.00	35.60	9	1,541	0.58%
2023/07/06	23	36.35	9.4	36.36	36.30	13.6	1,543	0.88%
2023/07/05	14.3	39.71	15	39.76	39.60	-0.7	1,535	-0.05%
2023/07/04	6.1	39.45	3	39.40	39.35	3.1	1,482	0.21%
2023/07/03	2	39.15	2	39.25	39.35	0	1,495	0.00%
2023/06/29	1	38.70	0	0.00	38.75	1	1,518	0.07%
2023/06/28	0.1	38.80	0	0.00	38.65	0.1	1,629	0.00%
2023/06/27	1	38.95	0	0.00	38.90	1	1,753	0.06%
2023/06/26	3.4	39.05	0	0.00	39.10	3.4	1,767	0.19%
2023/06/21	2	38.80	0	0.00	39.05	2	1,794	0.11%
2023/06/20	1	38.90	0	0.00	38.90	1	1,799	0.06%
2023/06/19	1	38.90	0	0.00	38.95	1	1,812	0.06%
2023/06/16	0	0.00	0.1	38.60	38.70	-0.1	1,825	0.00%
2023/06/15	1	38.45	0	0.00	38.45	1	1,838	0.05%
2023/06/13	1	38.15	2	38.35	38.40	-1	1,875	-0.05%
2023/06/12	1.1	38.09	0	0.00	38.00	1.1	1,886	0.06%
2023/06/09	0	0.00	2.1	38.50	38.60	-2.1	1,897	-0.11%
2023/06/08	7	38.49	8	38.63	38.50	-1	1,923	-0.05%
2023/06/07	0.1	38.05	2	38.10	38.10	-1.9	1,945	-0.10%
2023/06/06	4	37.70	5	37.73	37.90	-1	1,971	-0.05%
2023/06/02	2	37.55	7.2	37.55	37.45	-5.2	2,113	-0.25%
2023/06/01	6	37.36	8	37.32	37.40	-2	2,325	-0.09%
2023/05/31	0.2	36.83	1	36.85	36.95	-0.8	2,605	-0.03%
2023/05/30	2.1	36.45	1	36.50	36.50	1.1	2,668	0.04%
2023/05/29	7.8	36.47	0	0.00	36.40	7.8	2,759	0.28%
2023/05/26	5.2	36.38	0	0.00	36.30	5.2	2,829	0.18%
2023/05/25	1.1	36.77	1	36.85	36.75	0.1	2,864	0.00%
2023/05/23	3	37.18	1	37.10	37.10	2	2,889	0.07%
2023/05/19	1.2	36.47	1	36.35	36.50	0.2	2,936	0.01%
2023/05/18	1	36.60	4	36.54	36.50	-3	2,940	-0.10%
2023/05/17	0	0.00	3	36.57	36.45	-3	2,941	-0.10%
2023/05/16	1	36.10	0	0.00	36.00	1	2,936	0.03%
2023/05/15	4	35.78	5	36.10	35.60	-1	2,940	-0.03%
2023/05/12	4	36.79	5	36.63	36.40	-1	2,919	-0.03%
2023/05/11	4	36.79	5	36.63	36.60	-1	2,926	-0.03%
2023/05/10	3.2	36.50	1	36.78	36.70	2.2	2,923	0.07%
2023/05/09	25.2	37.66	48	37.47	37.00	-22.8	2,901	-0.79%
2023/05/08	5.1	40.47	1.9	40.52	40.30	3.2	2,786	0.11%
2023/05/05	3	41.32	3.1	41.27	41.25	-0.1	2,765	0.00%
2023/05/04	1	41.45	0	0.00	41.40	1	2,769	0.04%
2023/05/03	0	0.00	0	41.40	41.35	0	2,815	0.00%
2023/05/02	3	41.38	1	41.10	41.60	2	2,880	0.07%
2023/04/28	4	41.40	0.7	41.86	41.35	3.3	2,906	0.11%
2023/04/27	1	40.70	1.1	41.75	41.25	-0.1	2,913	0.00%
2023/04/26	0.1	40.76	0	0.00	40.70	0.1	2,892	0.00%
2023/04/25	2	40.93	1.9	41.01	40.60	0.1	2,888	0.00%
2023/04/24	3.3	41.25	1	41.40	41.15	2.3	2,884	0.08%
2023/04/21	13.3	41.61	8.2	41.40	41.30	5.1	2,886	0.18%
2023/04/20	3.1	42.32	3	42.75	42.00	0.1	2,914	0.00%
2023/04/19	44	42.69	2	42.40	42.35	42	2,855	1.47%
2023/04/18	13	42.84	2	42.65	42.65	11	2,851	0.39%
2023/04/17	5.1	43.10	4	43.26	43.20	1.1	2,830	0.04%
2023/04/14	1	42.75	2	42.85	42.80	-1	2,803	-0.04%
2023/04/13	2	42.70	0	0.00	42.65	2	2,798	0.07%
2023/04/12	0	0.00	12	42.95	42.95	-12	2,795	-0.43%
2023/04/11	1	42.85	32	42.76	42.75	-31	2,792	-1.11%
2023/04/10	0	42.55	31	42.80	42.90	-31	2,799	-1.11%
2023/04/07	14.3	42.20	1	42.20	42.20	13.3	2,809	0.47%
2023/04/06	20.1	42.44	0	42.40	42.05	20	2,803	0.71%
2023/03/31	17.1	42.55	0.5	42.65	42.55	16.6	2,787	0.59%
2023/03/30	1	42.50	4	42.50	42.60	-3	2,792	-0.11%
2023/03/29	5	43.05	60	42.77	42.65	-55	2,784	-1.97%
2023/03/28	15.6	43.12	6.2	42.99	42.95	9.4	2,706	0.35%
2023/03/27	4.1	41.85	1.4	42.02	41.90	2.6	2,617	0.10%
2023/03/24	14.1	41.99	0	0.00	41.95	14.1	2,629	0.54%
2023/03/23	0.3	42.35	1	42.20	42.25	-0.7	2,615	-0.03%
2023/03/22	0	0.00	1	42.60	42.45	-1	2,624	-0.04%
2023/03/21	0.2	42.20	0	0.00	42.20	0.2	2,628	0.01%
2023/03/20	1.1	42.11	0.1	42.40	41.85	1	2,622	0.04%
2023/03/17	3.1	42.17	0	0.00	42.10	3.1	2,620	0.12%
2023/03/16	9.1	42.14	3.5	42.70	41.80	5.6	2,626	0.21%
2023/03/15	13	43.05	0.2	43.00	43.10	12.8	2,611	0.49%
2023/03/14	2.3	42.57	9	42.68	42.70	-6.7	2,643	-0.25%
2023/03/13	8.2	42.10	1.6	42.29	42.30	6.6	2,680	0.25%
2023/03/10	9.2	43.22	3.3	43.14	42.85	5.9	2,732	0.22%
2023/03/09	3.2	43.99	9.4	43.95	43.95	-6.2	2,797	-0.22%
2023/03/08	14.4	44.18	17.5	43.99	43.80	-3.1	2,894	-0.11%
2023/03/07	23.1	44.43	22	44.56	44.55	1.1	2,837	0.04%
2023/03/06	34.4	45.27	14.2	45.41	45.05	20.2	2,779	0.73%
2023/03/03	9	44.36	25.4	44.44	44.80	-16.4	2,628	-0.62%
2023/03/02	8.1	42.64	45	43.06	42.65	-36.9	2,531	-1.46%
2023/03/01	8	42.53	5	42.97	42.40	3	2,516	0.12%
2023/02/24	19.1	42.81	7.2	42.66	42.50	11.9	2,448	0.49%
2023/02/23	3.1	42.56	24	42.68	42.55	-20.9	2,399	-0.87%
2023/02/22	0	42.00	1	41.90	41.85	-1	2,397	-0.04%
2023/02/21	6.6	42.21	2	42.25	42.15	4.6	2,414	0.19%
2023/02/20	23	42.17	5.2	42.27	42.40	17.8	2,428	0.73%
2023/02/17	1	40.90	1	41.00	41.25	0	2,423	0.00%
2023/02/16	0	0.00	1	41.15	41.05	-1	2,474	-0.04%
2023/02/15	3	41.02	0	0.00	41.00	3	2,538	0.12%
2023/02/14	1.2	40.90	0	0.00	40.90	1.2	2,560	0.05%
2023/02/13	6	40.69	0	0.00	40.80	6	2,602	0.23%
2023/02/10	11	41.43	0	0.00	41.10	11	2,647	0.42%
2023/02/09	48.1	41.79	0.1	41.85	41.70	47.9	2,678	1.79%
2023/02/08	1	41.80	10	41.88	41.80	-9	2,722	-0.33%
2023/02/07	0.2	42.00	0	0.00	42.10	0.2	2,732	0.01%
2023/02/06	3	41.93	1	41.75	41.85	2	2,770	0.07%
2023/02/03	3.1	42.50	6	42.38	42.35	-2.9	2,814	-0.10%
2023/02/02	7	42.40	0.1	42.55	42.45	6.9	2,825	0.24%
2023/02/01	3	42.50	6.2	42.26	42.45	-3.2	2,941	-0.11%
2023/01/31	0	0.00	1	42.55	42.45	-1	2,960	-0.03%
2023/01/30	4.2	41.15	9	41.47	41.45	-4.8	2,949	-0.16%
2023/01/17	0.5	40.70	1.2	40.65	40.80	-0.7	2,976	-0.02%
2023/01/16	0	0.00	7	40.54	40.45	-7	3,059	-0.23%
2023/01/13	1	40.60	10	40.65	40.55	-9	3,199	-0.28%
2023/01/12	2	40.50	10	40.59	40.70	-8	3,468	-0.23%
2023/01/11	9.3	40.00	2	40.00	40.05	7.3	3,491	0.21%
2023/01/10	20.6	40.24	0.6	40.30	39.95	20	3,499	0.57%
2023/01/09	3.1	41.29	0	0.00	41.15	3.1	3,484	0.09%
2023/01/06	0	40.80	0	0.00	40.85	0	3,516	0.00%
2023/01/05	0.3	40.70	0	0.00	40.65	0.3	3,590	0.01%
2023/01/03	0	0.00	1	40.30	40.60	-1	3,682	-0.03%
2022/12/30	1.2	40.53	0	0.00	40.10	1.2	3,711	0.03%
2022/12/29	0	0.00	5	39.80	40.25	-5	3,731	-0.13%
2022/12/28	1.2	40.73	0	0.00	40.50	1.2	3,776	0.03%
2022/12/27	5	41.28	0	0.00	41.35	5	3,807	0.13%
2022/12/26	3.2	40.96	0	0.00	40.85	3.2	3,827	0.08%
2022/12/22	0	0.00	1	41.40	41.30	-1	3,981	-0.03%
2022/12/21	1	40.90	0	0.00	40.60	1	4,095	0.02%
2022/12/20	4.1	41.29	2	40.40	40.40	2.1	4,140	0.05%
2022/12/19	8.2	41.57	0	0.00	41.35	8.2	4,207	0.20%
2022/12/16	7.1	42.44	1	42.40	42.40	6.1	4,237	0.14%
2022/12/15	7	42.96	0	0.00	43.15	7	4,251	0.16%
2022/12/14	5	42.70	0	0.00	42.80	5	4,352	0.11%
2022/12/13	7.4	42.82	0	0.00	42.75	7.4	4,429	0.17%
2022/12/12	0	43.00	1	43.05	43.00	-1	4,861	-0.02%
2022/12/09	6.1	43.79	2	43.85	43.60	4.1	5,302	0.08%
2022/12/08	9	43.37	0	0.00	44.00	9	5,810	0.15%
2022/12/07	10	43.35	0	0.00	43.25	10	5,876	0.17%
2022/12/06	8.1	43.56	3	43.93	43.45	5.1	6,022	0.08%
2022/12/05	11	44.71	2.2	44.80	44.70	8.8	6,138	0.14%
2022/12/02	7	44.80	5.2	44.87	45.15	1.8	6,300	0.03%
2022/12/01	12.1	44.30	10.1	44.42	44.25	2	6,567	0.03%
2022/11/30	11	43.57	17.1	43.68	43.40	-6.1	6,546	-0.09%
2022/11/29	3	42.00	0.2	42.36	42.30	2.8	6,476	0.04%
2022/11/28	0.2	42.20	0	0.00	42.10	0.2	6,534	0.00%
2022/11/25	3.4	42.12	1	42.55	42.00	2.4	6,859	0.03%
2022/11/24	19.8	42.19	8	42.25	42.25	11.8	6,887	0.17%
2022/11/23	0	0.00	4	44.25	44.15	-4	6,781	-0.06%
2022/11/22	22.1	43.34	22	43.05	43.20	0.1	6,888	0.00%
2022/11/21	11	43.55	22	43.54	43.45	-11	7,055	-0.16%
2022/11/18	11.2	43.35	11	43.65	43.10	0.2	7,312	0.00%
2022/11/17	0.1	44.00	2	43.90	43.90	-2	8,058	-0.02%
2022/11/16	16.3	43.73	15.1	43.87	43.85	1.2	8,663	0.01%
2022/11/15	1.1	43.80	0	0.00	43.90	1.1	8,699	0.01%
2022/11/14	0	0.00	3	44.17	44.40	-3	8,794	-0.03%
2022/11/11	6	43.73	6	43.74	43.35	0	8,829	0.00%
2022/11/10	3	42.72	0	0.00	42.60	3	9,145	0.03%
2022/11/09	6	43.00	6.1	43.11	43.20	-0.1	9,292	0.00%
2022/11/08	4	43.31	10	42.96	42.45	-6	9,405	-0.06%
2022/11/07	1	42.40	8.5	42.20	42.10	-7.5	9,633	-0.08%
2022/11/04	3	41.65	0	0.00	41.95	3	9,658	0.03%
2022/11/03	0	0.00	1	40.80	41.50	-1	9,709	-0.01%
2022/11/02	0	41.20	0.3	41.00	41.25	-0.3	9,744	0.00%
2022/11/01	2.5	40.88	7	40.87	41.15	-4.5	9,751	-0.05%
2022/10/31	2	40.18	1	40.10	40.20	1	9,752	0.01%
2022/10/28	4	39.96	1	39.35	39.45	3	9,786	0.03%
2022/10/27	3	39.92	7	40.35	40.65	-4	9,724	-0.04%
2022/10/26	14.1	40.24	15	39.55	39.35	-0.9	9,747	-0.01%
2022/10/25	3	40.13	3	40.12	40.10	0	9,792	0.00%
2022/10/24	17	40.02	15	40.19	40.20	2	9,827	0.02%
2022/10/21	15	40.17	31	40.06	39.60	-16	10,008	-0.16%
2022/10/20	99	39.13	86	38.86	38.85	13	9,960	0.13%
2022/10/19	14.1	40.02	14	39.34	39.50	0.1	9,829	0.00%
2022/10/18	12	39.70	13	39.21	39.25	-1	9,847	-0.01%
2022/10/17	1	37.45	0	0.00	39.15	1	9,959	0.01%
2022/10/14	13.3	39.22	13	39.23	39.25	0.3	10,033	0.00%
2022/10/13	5	39.03	8	38.16	37.65	-3	10,121	-0.03%
2022/10/12	3	40.57	0	0.00	40.20	3	10,390	0.03%
2022/10/11	20	41.23	12	41.32	41.15	8	10,398	0.08%
2022/10/07	11	43.02	11	43.13	42.90	0	10,431	0.00%
2022/10/06	4	42.78	0	0.00	43.00	4	10,580	0.04%
2022/10/05	8.2	43.85	3	43.78	43.15	5.2	10,829	0.05%
2022/10/04	14.1	43.03	13	42.77	43.25	1.1	11,540	0.01%
2022/10/03	21	41.88	23	41.95	41.90	-2	11,548	-0.02%
2022/09/30	12	40.26	16	41.15	41.60	-4	11,547	-0.03%
2022/09/29	13.7	42.22	12	42.46	41.45	1.7	11,529	0.01%
2022/09/28	8	42.58	12.4	43.12	41.20	-4.4	11,508	-0.04%
2022/09/27	4	44.86	3	45.25	45.55	1	11,458	0.01%
2022/09/26	9.7	46.38	6	45.71	45.00	3.7	11,520	0.03%
2022/09/23	18	48.96	25	48.43	47.90	-7	11,524	-0.06%
2022/09/22	5	48.68	3	48.67	48.85	2	11,540	0.02%
2022/09/21	20.1	48.93	17	49.09	48.50	3.1	11,545	0.03%
2022/09/20	4	48.36	2	48.55	48.40	2	11,483	0.02%
2022/09/19	70.1	49.20	48.1	49.07	48.10	22	11,480	0.19%
2022/09/16	32	51.97	40	52.38	52.10	-8	11,116	-0.07%
2022/09/15	26	51.79	61.1	51.88	51.80	-35.1	10,753	-0.33%
2022/09/14	27	48.98	12	48.20	49.05	15	10,357	0.14%
2022/09/13	20.1	50.20	2	50.80	49.20	18.1	10,436	0.17%
2022/09/12	4	49.68	4	50.16	50.50	0	10,414	0.00%
2022/09/08	18	49.29	11	49.19	49.60	7	10,439	0.07%
2022/09/07	28	48.29	28	48.80	49.05	0	10,388	0.00%
2022/09/06	2	46.23	16	47.24	46.10	-14	10,126	-0.14%
2022/09/05	2	48.00	4	48.06	47.90	-2	10,170	-0.02%
2022/09/02	7	48.95	2	49.08	48.85	5	10,351	0.05%
2022/09/01	40	50.11	37	50.26	49.00	3	10,433	0.03%
2022/08/31	7.1	48.24	8	48.19	48.20	-1	10,327	-0.01%
2022/08/30	19	49.28	13	49.23	49.00	6	10,338	0.06%
2022/08/29	33.1	48.85	2	49.08	48.40	31.1	10,345	0.30%
2022/08/26	24.4	51.94	15	51.49	50.50	9.4	10,307	0.09%
2022/08/25	49.2	51.74	42	52.30	51.70	7.2	10,272	0.07%
2022/08/24	36.3	52.07	40	52.02	52.10	-3.7	10,231	-0.04%
2022/08/23	34.2	50.75	96.1	51.04	50.70	-61.9	9,972	-0.62%
2022/08/22	6	48.66	9	48.83	48.50	-3	9,618	-0.03%
2022/08/19	5	49.32	3	49.52	48.75	2	9,822	0.02%
2022/08/18	5	48.69	10	48.88	48.75	-5	10,018	-0.05%
2022/08/17	27	50.02	47.1	50.12	49.05	-20.1	10,280	-0.20%
2022/08/16	32	48.58	9	48.11	48.05	23	10,650	0.22%
2022/08/15	13	49.03	11.1	49.47	49.35	1.9	11,160	0.02%
2022/08/12	74	48.65	88.2	48.68	48.25	-14.2	11,284	-0.13%
2022/08/11	27	47.57	9	47.02	46.90	18	11,401	0.16%
2022/08/10	12	48.24	3	48.08	47.55	9	11,732	0.08%
2022/08/09	2	47.65	0.3	47.90	48.35	1.8	12,276	0.01%
2022/08/08	2	47.50	2	47.18	47.75	0	13,090	0.00%
2022/08/05	1	47.60	11	47.95	47.95	-10	13,654	-0.07%
2022/08/04	0.1	45.76	3	45.97	46.30	-3	14,050	-0.02%
2022/08/03	8.2	45.97	13	46.22	45.45	-4.8	14,755	-0.03%
2022/08/02	9.2	46.91	6	46.83	46.80	3.2	15,652	0.02%
2022/08/01	2	48.75	4	48.64	48.60	-2	16,762	-0.01%
2022/07/29	7.1	47.63	0	0.00	47.85	7.1	18,292	0.04%
2022/07/28	15	47.99	23.1	47.90	47.50	-8.1	18,804	-0.04%
2022/07/27	1	46.65	6	46.70	46.90	-5	19,191	-0.03%
2022/07/26	9	46.27	19	46.30	46.25	-10	19,553	-0.05%
2022/07/25	2.1	45.62	4	45.65	45.70	-1.9	20,384	-0.01%
2022/07/22	13	46.34	6	46.37	45.25	7	22,032	0.03%
2022/07/21	22	45.63	16	45.54	45.60	6	22,803	0.03%
2022/07/20	4	46.84	2	46.78	46.50	2	23,657	0.01%
2022/07/19	29	47.90	13.1	47.92	46.65	16	24,294	0.07%
2022/07/18	0	0.00	7	45.68	45.10	-7	24,980	-0.03%
2022/07/15	40.2	45.27	37	44.78	45.40	3.2	25,809	0.01%
2022/07/14	21.1	44.24	20	44.03	45.20	1.1	27,095	0.00%
2022/07/13	67	46.07	61	45.65	44.65	6	29,111	0.02%
2022/07/12	25.2	48.95	6.5	47.72	45.40	18.7	31,272	0.06%
2022/07/11	0	0.00	0.1	50.00	50.00	-0.1	32,433	0.00%
2022/07/08	10	46.05	10	45.93	45.50	0	34,197	0.00%
2022/07/07	1	45.64	0	0.00	45.50	1	36,022	0.00%
2022/07/06	10.2	46.28	11.3	45.80	44.60	-1.1	38,830	0.00%
2022/07/05	44	46.48	40	45.59	46.60	4	39,761	0.01%
2022/07/04	11	45.65	14	44.66	45.10	-3	40,939	-0.01%
2022/07/01	13	45.06	12	45.52	43.45	1	41,746	0.00%
2022/06/30	27	45.88	29	46.70	45.30	-2	42,733	0.00%
2022/06/29	13	47.08	11	47.50	46.60	2	44,488	0.00%
2022/06/28	11	48.20	10	48.55	48.20	1	46,429	0.00%
2022/06/27	1	48.70	2	48.78	48.75	-1	47,870	0.00%
2022/06/24	12	47.36	12	47.85	47.10	0	51,556	0.00%
2022/06/23	11	47.41	14	47.35	47.35	-3	53,936	-0.01%
2022/06/22	43	48.60	42	49.82	48.00	1	55,460	0.00%
2022/06/21	13	48.05	16	48.74	49.85	-3	57,907	-0.01%
2022/06/20	11.7	48.81	24	48.30	47.40	-12.3	59,482	-0.02%
2022/06/17	28	49.21	39	49.39	49.50	-11	60,390	-0.02%
2022/06/16	9.4	52.14	12	50.70	49.20	-2.6	60,469	0.00%
2022/06/15	13	51.76	12	51.80	52.20	1	60,861	0.00%
2022/06/14	11.1	51.41	26	51.42	51.60	-14.9	61,113	-0.02%
2022/06/13	33	52.55	26	52.43	52.10	7	61,744	0.01%
2022/06/10	14.3	51.99	0	0.00	52.10	14.3	62,909	0.02%
2022/06/09	17	53.27	36	53.37	53.10	-19	63,963	-0.03%
2022/06/08	16	55.76	9	56.11	55.00	7	64,169	0.01%
2022/06/07	47	55.38	45	54.88	55.50	2	64,538	0.00%
2022/06/06	38	54.92	34	54.99	55.00	4	64,775	0.01%
2022/06/02	10.3	54.67	10	54.67	54.50	0.3	65,227	0.00%
2022/06/01	37	55.22	51.3	55.35	55.30	-14.3	66,188	-0.02%
2022/05/31	65.6	55.20	46	55.04	55.10	19.6	66,495	0.03%
2022/05/30	46	56.24	42.5	56.79	57.10	3.5	66,290	0.01%
2022/05/27	27	56.89	22	57.30	56.30	5	66,757	0.01%
2022/05/26	29	58.47	15	58.17	57.30	14	66,793	0.02%
2022/05/25	20	58.24	18	58.60	59.10	2	66,980	0.00%
2022/05/24	32.1	58.93	21.1	58.19	57.70	11.1	67,492	0.02%
2022/05/23	46	59.20	56	58.32	60.00	-10	67,475	-0.01%
2022/05/20	35	57.04	38	56.85	56.80	-3	67,499	0.00%
2022/05/19	17.1	55.55	16.1	55.90	56.00	1	68,010	0.00%
2022/05/18	73	58.12	83	58.04	58.00	-10	68,123	-0.01%
2022/05/17	86	57.92	83	58.12	57.10	3	67,820	0.00%
2022/05/16	90.6	57.45	93.6	56.86	57.60	-3	67,246	0.00%
2022/05/13	32.8	53.95	66	55.69	57.30	-33.2	66,438	-0.05%
2022/05/12	48.1	53.39	44	53.82	53.00	4.1	65,827	0.01%
2022/05/11	45.1	55.28	46	55.37	55.20	-1	65,391	0.00%
2022/05/10	78.4	56.16	57.1	56.47	55.40	21.4	64,624	0.03%
2022/05/09	109.1	61.78	114	61.49	60.00	-4.9	63,659	-0.01%	大買/大賣/
2022/05/06	85	62.27	125.4	62.62	62.60	-40.3	62,466	-0.06%	大賣/
2022/05/05	53	60.36	27.1	60.00	61.00	25.9	60,851	0.04%
2022/05/04	31	59.24	28.2	59.19	58.90	2.8	60,262	0.00%
2022/05/03	50.2	57.55	47	58.19	57.90	3.2	59,631	0.01%
2022/04/29	162.1	59.71	151	59.14	58.70	11.1	59,225	0.02%	大買/大賣/
2022/04/28	163.1	61.44	183.7	60.77	59.60	-20.6	58,292	-0.04%	大買/大賣/
2022/04/27	44.5	59.84	59.1	58.99	57.50	-14.6	56,591	-0.03%
2022/04/26	104.8	60.21	102	59.27	59.90	2.7	55,723	0.00%	大買/大賣/
2022/04/25	76.3	61.95	112.1	61.95	61.30	-35.7	54,787	-0.07%	大賣/
2022/04/22	129.4	64.93	95.4	64.27	63.30	33.9	54,173	0.06%	大買/
2022/04/21	152.2	68.25	132	67.92	67.10	20.2	53,260	0.04%	大買/大賣/
2022/04/20	174	69.66	165.4	69.52	69.00	8.6	52,464	0.02%	大買/大賣/
2022/04/19	261.1	70.20	255	69.85	68.70	6.1	51,235	0.01%	大買/大賣/
2022/04/18	293	69.05	368.2	68.10	71.70	-75.2	49,072	-0.15%	大買/大賣/
2022/04/15	224.1	67.40	193	67.58	65.20	31.1	46,694	0.07%	大買/大賣/
2022/04/14	192.1	67.76	187.3	67.90	67.80	4.8	44,797	0.01%	大買/大賣/
2022/04/13	314.9	68.65	321.5	68.35	66.40	-6.6	42,994	-0.02%	大買/大賣/
2022/04/12	248.5	65.76	250.1	65.60	66.80	-1.6	41,136	0.00%	大買/大賣/
2022/04/11	105	66.21	89.8	66.86	67.80	15.2	38,299	0.04%	大買/
2022/04/08	132.1	59.59	196.4	59.98	61.70	-64.3	37,341	-0.17%	大買/大賣/
2022/04/07	95.2	58.48	93.1	57.71	56.10	2.1	36,101	0.01%
2022/04/06	120.1	58.97	172	58.70	58.50	-52	35,192	-0.15%	大買/大賣/
2022/04/01	239.1	57.41	215.5	57.51	57.80	23.5	34,117	0.07%	大買/大賣/
2022/03/31	247.1	58.16	158.4	58.06	55.60	88.8	32,297	0.27%	大買/大賣/
2022/03/30	188.5	57.98	236.6	57.48	56.70	-48.1	30,335	-0.16%	大買/大賣/
2022/03/29	362.5	63.25	207.2	64.07	62.90	155.3	28,862	0.54%	大買/大賣/鉅額交易
2022/03/28	223	56.02	207.9	56.56	60.20	15.2	25,109	0.06%	大買/大賣/
2022/03/25	86.1	52.75	121.1	53.24	54.80	-35	22,696	-0.15%	大賣/
2022/03/24	339.4	52.96	278	52.01	51.80	61.4	21,101	0.29%	大買/大賣/
2022/03/23	217.3	49.92	221.1	49.36	50.60	-3.8	18,562	-0.02%	大買/大賣/
2022/03/22	101	48.08	73.4	47.69	49.95	27.6	16,892	0.16%	大買/
2022/03/21	19	44.91	19	44.72	45.45	0	15,894	0.00%
2022/03/18	80.1	45.36	151.5	45.01	44.70	-71.4	15,684	-0.46%	大賣/
2022/03/17	66.3	43.50	43	43.64	43.05	23.3	15,315	0.15%
2022/03/16	91.4	46.08	211.2	45.56	43.85	-119.8	15,210	-0.79%	大賣/鉅額交易
2022/03/15	82.9	49.57	47.5	48.80	45.00	35.4	14,501	0.24%
2022/03/14	56	46.02	95.1	47.05	48.40	-39.1	13,155	-0.30%
2022/03/11	54	43.10	40	43.19	44.00	14	11,993	0.12%
2022/03/10	39	41.78	54.7	42.75	43.80	-15.7	11,624	-0.14%
2022/03/09	15.1	41.41	36	40.98	41.00	-20.9	11,439	-0.18%
2022/03/08	27.1	41.48	96.1	41.00	41.20	-69	11,353	-0.61%
2022/03/07	98.1	45.25	106	45.40	43.40	-7.9	10,831	-0.07%	大賣/
2022/03/04	38.4	43.05	27.1	43.07	43.80	11.3	9,824	0.11%
2022/03/03	6	41.73	7	42.19	42.60	-1	9,365	-0.01%
2022/03/02	29.2	42.39	41.3	41.84	41.35	-12.1	9,109	-0.13%
2022/03/01	12.1	40.77	18.1	41.40	42.45	-6	8,603	-0.07%
2022/02/25	23.1	41.78	25	41.39	40.65	-1.9	8,385	-0.02%
2022/02/24	71.1	41.68	74.7	41.75	41.05	-3.6	7,923	-0.04%
2022/02/23	270.1	41.24	166	41.33	41.45	104.1	7,092	1.47%	大買/大賣/鉅額交易
2022/02/22	20	39.96	33.6	39.70	38.30	-13.6	6,374	-0.21%
2022/02/21	64	39.56	26.6	39.61	39.75	37.4	5,705	0.66%
2022/02/18	65	38.25	186.7	38.41	39.25	-121.7	4,926	-2.47%	大賣/鉅額交易
2022/02/17	2	35.40	71.3	35.39	35.70	-69.3	4,461	-1.55%
2022/02/16	1	34.70	12.3	34.94	35.15	-11.3	4,404	-0.26%
2022/02/15	4	34.50	43	34.79	34.65	-39	4,381	-0.89%
2022/02/14	12	33.20	0	0.00	33.35	12	4,357	0.28%
2022/02/11	14	33.85	0	0.00	33.80	14	4,379	0.32%
2022/02/09	1.1	33.35	1	33.20	33.25	0.1	4,439	0.00%
2022/02/08	2.2	33.17	10	33.19	33.30	-7.8	4,454	-0.18%
2022/02/07	5.4	32.75	5	32.10	32.80	0.4	4,483	0.01%
2022/01/26	1.1	31.41	2	31.25	31.40	-0.9	4,504	-0.02%
2022/01/25	13.2	31.17	6	31.05	31.00	7.2	4,523	0.16%
2022/01/24	9.4	31.94	0.3	31.95	31.80	9.2	4,549	0.20%
2022/01/21	13.1	33.03	14	33.34	32.85	-1	4,526	-0.02%
2022/01/20	8.5	33.77	1	33.95	33.85	7.5	4,503	0.17%
2022/01/19	19.1	34.18	0	0.00	33.95	19.1	4,537	0.42%
2022/01/18	0.1	35.10	1	34.85	34.85	-0.9	4,611	-0.02%
2022/01/17	18.1	35.76	6	35.09	35.85	12.1	4,625	0.26%
2022/01/14	9.1	36.57	25.1	36.71	36.90	-16	4,653	-0.34%
2022/01/13	7.1	36.21	6	36.25	35.85	1.1	4,782	0.02%
2022/01/12	16	36.00	33.1	35.64	36.00	-17.1	5,831	-0.29%
2022/01/11	0	0.00	2	34.58	34.50	-2	5,893	-0.03%
2022/01/10	5	34.90	9.2	34.98	34.90	-4.2	5,907	-0.07%
2022/01/07	2.2	34.86	1	34.45	34.05	1.2	5,868	0.02%
2022/01/06	1	34.20	0	0.00	34.25	1	5,880	0.02%
2022/01/04	2	34.80	0	34.70	34.40	2	5,934	0.03%
2022/01/03	2.2	34.52	4	34.38	34.55	-1.8	5,983	-0.03%
2021/12/30	20	33.89	15.5	34.11	34.05	4.5	6,108	0.07%
2021/12/29	2	33.85	7	33.62	33.85	-5	6,132	-0.08%
2021/12/28	3	33.30	80	33.35	33.35	-77	6,180	-1.25%
2021/12/27	35.1	33.16	0	0.00	33.05	35.1	6,342	0.55%
2021/12/24	18.3	33.16	10	33.20	33.00	8.3	6,439	0.13%
2021/12/23	7.1	33.36	0	0.00	33.35	7.1	6,540	0.11%
2021/12/22	9.2	33.80	0	0.00	33.65	9.2	6,760	0.14%
2021/12/21	2	34.28	3	34.27	34.20	-1	6,899	-0.01%
2021/12/20	1	34.00	3	33.63	33.50	-2	6,886	-0.03%
2021/12/17	0	0.00	6	33.77	33.60	-6	6,883	-0.09%
2021/12/16	12.1	33.67	11.3	33.70	33.40	0.8	6,856	0.01%
2021/12/15	2	34.25	11	34.25	34.10	-9	6,822	-0.13%
2021/12/14	17.2	35.02	1	35.50	34.95	16.2	6,776	0.24%
2021/12/13	19	36.60	6.3	35.98	35.80	12.7	6,784	0.19%
2021/12/10	16	36.21	84	36.56	36.60	-68	6,712	-1.01%
2021/12/09	19.3	35.31	8	35.68	34.80	11.3	6,529	0.17%
2021/12/08	10	35.85	4.1	36.12	35.55	5.9	6,496	0.09%
2021/12/07	19	35.96	1.2	35.97	35.90	17.8	6,448	0.28%
2021/12/06	14	36.46	13.1	35.99	36.45	1	6,404	0.01%
2021/12/03	13.2	36.19	9	36.70	36.00	4.2	6,342	0.07%
2021/12/02	59.2	36.17	63	36.19	35.55	-3.9	6,078	-0.06%
2021/12/01	0	0.00	31	35.10	35.40	-31	5,855	-0.53%
2021/11/30	25.2	34.68	39	35.28	35.30	-13.8	5,825	-0.24%
2021/11/29	6	34.53	12.1	33.92	34.55	-6.1	5,782	-0.11%
2021/11/26	30	33.34	34	33.88	33.30	-4	5,756	-0.07%
2021/11/25	28.1	35.24	7	35.33	34.30	21.1	5,736	0.37%
2021/11/24	18	34.42	25.1	34.35	34.75	-7.1	5,537	-0.13%
2021/11/23	2	33.58	7.2	33.68	33.50	-5.2	5,532	-0.09%
2021/11/22	1.5	33.19	0	0.00	33.05	1.5	5,565	0.03%
2021/11/19	6	32.86	3	32.88	32.75	3	5,610	0.05%
2021/11/18	4	32.73	40	32.74	32.75	-36	5,851	-0.62%
2021/11/17	2	32.15	1	32.05	32.35	1	6,208	0.02%
2021/11/15	2	31.50	4	31.61	31.65	-2	6,492	-0.03%
2021/11/12	32.1	32.32	2	31.88	32.15	30.1	6,512	0.46%
2021/11/11	0	0.00	17	31.66	31.65	-17	6,470	-0.26%
2021/11/10	34	31.36	12	31.42	31.35	22	6,455	0.34%
2021/11/09	1.1	31.26	0.1	31.20	31.25	1	6,461	0.02%
2021/11/08	8	31.23	13.1	31.05	31.10	-5.1	6,427	-0.08%
2021/11/05	16	30.59	3.2	30.67	30.75	12.8	6,400	0.20%
2021/11/04	3	30.90	1	30.55	30.40	2	6,390	0.03%
2021/11/03	20	30.60	1	30.60	30.50	19	6,362	0.30%
2021/11/02	1	30.15	5	30.27	30.05	-4	6,364	-0.06%
2021/11/01	3	30.10	5	30.50	30.10	-2	6,341	-0.03%
2021/10/29	17	30.70	1.1	30.79	30.70	15.9	6,290	0.25%
2021/10/28	2	31.10	0	0.00	30.95	2	6,260	0.03%
2021/10/27	0	0.00	4	30.98	30.90	-4	6,240	-0.06%
2021/10/26	20	31.67	34	31.35	31.15	-14	6,210	-0.23%
2021/10/25	6	32.56	5	32.65	32.60	1	6,117	0.02%
2021/10/22	40	33.10	69	33.61	32.35	-29	6,084	-0.48%
2021/10/21	19.7	35.04	13	35.29	34.50	6.7	5,923	0.11%
2021/10/20	156	35.94	126.2	35.22	35.35	29.8	5,681	0.52%	大買/大賣/
2021/10/19	13	33.19	28.2	34.05	34.75	-15.2	4,571	-0.33%
2021/10/18	18	30.72	3.2	31.04	31.60	14.8	4,403	0.34%
2021/10/15	7	31.06	0.1	30.95	31.15	6.9	4,400	0.16%
2021/10/14	18	31.27	4	31.15	31.15	14	4,403	0.32%
2021/10/13	14	31.81	0	0.00	30.95	14	4,385	0.32%
2021/10/12	7	31.60	30	31.95	31.15	-23	4,417	-0.52%
2021/10/08	1	31.85	16.2	31.82	31.70	-15.2	4,495	-0.34%
2021/10/07	14	31.79	12.1	31.45	31.55	1.9	4,477	0.04%
2021/10/06	20	31.20	1	30.55	30.55	19	4,408	0.43%
2021/10/05	12	30.68	0	0.00	30.80	12	4,410	0.27%
2021/10/04	10	31.42	4	31.64	31.00	6	4,406	0.14%
2021/10/01	6	31.63	9	31.27	30.70	-3	4,313	-0.07%
2021/09/30	23	31.32	21	31.21	32.70	2	4,287	0.05%
2021/09/29	15	32.06	13	31.45	30.55	2	4,279	0.05%
2021/09/28	12	31.36	2.1	31.46	31.65	9.9	4,227	0.23%
2021/09/27	1	30.40	6	30.13	30.40	-5	4,267	-0.12%
2021/09/24	0	0.00	3	29.90	29.55	-3	4,559	-0.07%
2021/09/23	4	29.41	1	29.25	29.25	3	5,193	0.06%
2021/09/22	21	29.20	5	29.35	29.20	16	5,751	0.28%
2021/09/17	1	29.95	44	29.96	30.00	-43	6,467	-0.66%
2021/09/16	18	30.44	12	30.74	30.40	6	7,413	0.08%
2021/09/15	7	30.39	8	30.21	30.75	-1	7,897	-0.01%
2021/09/14	35	29.14	22	29.44	29.20	13	8,365	0.16%
2021/09/13	5	29.04	20	29.12	29.00	-15	8,416	-0.18%
2021/09/10	2	28.80	0	0.00	28.85	2	8,541	0.02%
2021/09/09	0	0.00	1	28.60	28.60	-1	8,879	-0.01%
2021/09/08	6	28.65	0	0.00	28.60	6	8,880	0.07%
2021/09/07	1	28.75	0	0.00	28.85	1	8,872	0.01%
2021/09/06	10.1	28.58	6	28.48	28.35	4.1	8,849	0.05%
2021/09/03	21.1	29.21	8	29.73	29.10	13.1	8,852	0.15%
2021/09/02	4.1	29.49	9.4	29.66	29.50	-5.3	8,836	-0.06%
2021/09/01	17.2	30.48	4	30.23	30.10	13.2	8,778	0.15%
2021/08/31	21.2	31.68	0	0.00	31.35	21.2	8,734	0.24%
2021/08/30	52.2	32.60	3	32.83	32.30	49.2	8,701	0.57%
2021/08/27	18.3	32.79	20	32.65	32.25	-1.7	8,666	-0.02%
2021/08/26	4	37.25	1	37.45	37.35	3	8,590	0.03%
2021/08/25	2	37.30	0	0.00	37.75	2	8,520	0.02%
2021/08/24	17	38.20	31	37.91	37.30	-14	8,443	-0.17%
2021/08/23	70	38.91	64.6	38.95	39.00	5.4	8,198	0.07%
2021/08/20	17	36.09	30	35.75	36.35	-13	7,810	-0.17%
2021/08/19	27	35.25	14	35.27	34.65	13	7,596	0.17%
2021/08/18	13.1	34.90	5	34.94	35.10	8.1	7,453	0.11%
2021/08/17	2	34.60	0	0.00	34.20	2	7,397	0.03%
2021/08/16	5	34.17	1	34.25	34.15	4	7,396	0.05%
2021/08/13	0	0.00	2	34.83	34.75	-2	7,382	-0.03%
2021/08/12	1	33.90	0	0.00	34.15	1	7,351	0.01%
2021/08/11	2	34.43	2	34.20	34.25	0	7,354	0.00%
2021/08/10	0.1	34.50	4	34.59	34.70	-3.9	7,340	-0.05%
2021/08/09	3.1	34.69	5	34.87	34.30	-1.9	7,365	-0.03%
2021/08/06	13.3	34.71	12	34.93	34.70	1.3	7,381	0.02%
2021/08/05	1.5	34.25	3	34.15	34.15	-1.5	7,381	-0.02%
2021/08/04	1	34.50	1	34.40	34.50	0	7,452	0.00%
2021/08/03	0	0.00	5	34.52	34.40	-5	7,507	-0.07%
2021/08/02	0	0.00	3	34.43	34.65	-3	7,556	-0.04%
2021/07/30	11	34.30	0	0.00	33.85	11	7,582	0.15%
2021/07/28	1.1	33.40	1	33.95	33.80	0.1	7,594	0.00%
2021/07/27	2	33.70	1	33.90	33.70	1	7,681	0.01%
2021/07/26	5	34.45	0	0.00	34.20	5	7,893	0.06%
2021/07/23	0	34.52	24.6	34.62	34.75	-24.5	7,925	-0.31%
2021/07/22	16	34.11	6.1	34.29	33.90	9.9	7,955	0.12%
2021/07/21	25.7	34.32	34	34.00	33.85	-8.3	8,120	-0.10%
2021/07/20	7	34.44	2.1	34.55	34.40	4.9	8,126	0.06%
2021/07/19	13	35.21	12	35.37	35.30	1	8,170	0.01%
2021/07/16	13	35.80	13	35.37	35.20	0	8,460	0.00%
2021/07/15	34	36.38	22	36.22	36.25	12	8,657	0.14%
2021/07/14	59	35.04	66	35.16	34.95	-7	8,624	-0.08%
2021/07/13	6	36.40	2	35.63	35.00	4	8,800	0.05%
2021/07/12	23	36.66	20.3	36.80	36.75	2.7	8,741	0.03%
2021/07/09	0	0.00	3	36.70	36.45	-3	8,704	-0.03%
2021/07/08	11	38.19	18	37.05	37.60	-7	8,663	-0.08%
2021/07/07	27	37.26	17	37.63	37.05	10	8,607	0.12%
2021/07/06	54	38.36	24	38.20	37.65	30	8,534	0.35%
2021/07/05	18	37.06	74	36.95	38.35	-56	8,423	-0.66%
2021/07/02	27	37.93	12.1	38.15	37.60	14.9	8,251	0.18%
2021/07/01	35	40.37	74	40.10	39.00	-39	8,075	-0.48%
2021/06/30	58.1	41.08	26	41.24	40.30	32.1	7,755	0.41%
2021/06/29	42.2	41.12	70	40.99	40.40	-27.8	7,129	-0.39%
2021/06/28	180.6	42.86	41	42.83	42.30	139.5	6,604	2.11%	大買/鉅額交易
2021/06/25	109.6	38.93	94.1	39.30	40.00	15.5	5,887	0.26%	大買/
2021/06/24	83	35.32	72.3	35.41	36.40	10.7	4,925	0.22%
2021/06/23	62	35.62	27	33.61	33.10	35	4,373	0.80%
2021/06/22	4.6	36.50	3.1	36.50	36.50	1.5	3,790	0.04%
2021/06/21	0	0.00	5.5	32.91	33.20	-5.5	3,686	-0.15%
2021/06/18	6.8	29.71	20	30.06	30.20	-13.2	3,546	-0.37%
2021/06/17	0	0.00	17.2	28.00	28.20	-17.2	3,205	-0.54%
2021/06/16	2	28.20	0	0.00	27.95	2	3,203	0.06%
2021/06/15	1	27.95	3	28.00	28.05	-2	3,218	-0.06%
2021/06/09	1	27.70	0	0.00	27.55	1	3,175	0.03%
2021/06/08	3	28.00	13	27.87	27.85	-10	3,163	-0.32%
2021/06/07	4	28.20	0	0.00	28.35	4	3,140	0.13%
2021/06/04	12	28.45	0	0.00	28.00	12	3,120	0.38%
2021/06/03	5	28.30	0	0.00	28.35	5	3,112	0.16%
2021/06/01	0	0.00	2	27.70	27.75	-2	3,070	-0.07%
2021/05/28	0	0.00	2	27.25	27.10	-2	3,035	-0.07%
2021/05/26	0	0.00	1	26.80	26.60	-1	3,017	-0.03%
2021/05/25	5	26.60	0	0.00	26.50	5	3,013	0.17%
2021/05/24	3	26.18	12	26.74	26.60	-9	3,001	-0.30%
2021/05/21	0	0.00	7	26.33	26.15	-7	2,989	-0.23%
2021/05/19	1	25.95	0	26.45	26.05	1	2,968	0.03%
2021/05/18	8	25.41	1	25.15	25.95	7	2,990	0.23%
2021/05/17	7	24.73	0	0.00	24.65	7	2,967	0.24%
2021/05/14	3	26.08	1	25.75	25.80	2	2,927	0.07%
2021/05/13	9	25.99	1	26.00	25.80	8	2,896	0.28%
2021/05/12	14	27.26	1	27.60	26.60	13	2,857	0.46%
2021/05/11	3	29.10	0	0.00	28.90	3	2,769	0.11%
2021/05/10	4	29.65	1	29.65	29.75	3	2,700	0.11%
2021/05/07	0	0.00	6	28.85	29.40	-6	2,644	-0.23%
2021/05/06	13	29.15	10	28.93	28.60	3	2,602	0.12%
2021/05/05	6	28.35	0	0.00	28.35	6	2,564	0.24%
2021/05/04	6	28.93	2	28.93	28.40	4	2,543	0.16%
2021/05/03	4	29.59	10	29.85	30.10	-6	2,435	-0.25%
2021/04/29	15	28.49	0	0.00	28.70	15	2,190	0.68%
2021/04/28	4	29.43	0	0.00	29.15	4	2,138	0.19%
2021/04/27	8	29.74	2	30.03	30.00	6	2,084	0.29%
2021/04/26	2	28.45	0	0.00	29.40	2	1,878	0.11%
2021/04/23	9	29.25	21	28.87	28.65	-12	1,820	-0.66%
2021/04/22	14.6	31.06	12	31.07	30.00	2.6	1,751	0.15%
2021/04/21	12	30.21	16	29.94	30.70	-4	1,429	-0.28%
2021/04/20	18.2	27.91	5.2	28.25	28.30	13	1,168	1.11%
2021/04/19	20.8	28.01	11	27.39	28.75	9.8	1,064	0.92%
2021/04/16	20.3	26.06	2	26.25	26.15	18.3	828	2.21%
2021/04/15	2	25.60	0	0.00	25.70	2	789	0.25%
2021/04/14	0	0.00	2	25.65	25.40	-2	776	-0.26%
2021/04/13	0.3	25.30	2.2	25.52	25.40	-1.9	761	-0.25%
2021/04/12	1.3	25.22	0	0.00	25.25	1.3	734	0.18%
2021/04/09	3	24.97	5	24.95	25.10	-2	722	-0.27%
2021/04/08	1	24.95	7	25.01	25.05	-6	718	-0.84%
2021/04/07	4	25.00	4	25.13	25.15	0	701	0.00%
2021/04/06	16	24.65	0	0.00	24.65	16	687	2.33%
2021/04/01	11	24.60	2	24.50	24.65	9	716	1.26%
2021/03/31	19	24.19	22	24.45	24.60	-3	711	-0.42%
2021/03/30	7	23.91	2	23.95	23.95	5	681	0.73%
2021/03/29	2	23.15	1	23.15	23.10	1	660	0.15%
2021/03/26	0	0.00	1	23.40	23.30	-1	706	-0.14%
2021/03/25	1	23.40	1.5	23.50	23.40	-0.5	887	-0.06%
2021/03/24	1	23.75	0	0.00	23.75	1	906	0.11%
2021/03/23	1	23.70	0	0.00	23.65	1	899	0.11%
2021/03/22	4	23.70	1	23.65	23.70	3	884	0.34%
2021/03/19	1	23.50	0	0.00	23.55	1	872	0.11%
2021/03/18	1.3	23.45	5	23.54	23.65	-3.7	865	-0.43%
2021/03/17	1	23.25	1	23.25	23.20	0	847	0.00%
2021/03/16	0	22.95	1.4	23.00	22.95	-1.4	840	-0.17%
2021/03/15	1	22.85	0	0.00	22.90	1	854	0.12%
2021/03/12	0	22.80	0	0.00	22.75	0	934	0.00%
2021/03/11	2	22.80	0	0.00	22.80	2	936	0.21%
2021/03/09	1	22.70	0	0.00	22.75	1	936	0.11%
2021/03/08	1	22.80	1	22.70	22.65	0	931	0.00%
2021/03/03	1	22.50	0	0.00	22.60	1	938	0.11%
2021/03/02	1	22.50	2.6	22.45	22.40	-1.6	941	-0.17%
2021/02/26	4	22.75	0	0.00	22.70	4	939	0.43%
2021/02/24	1	22.90	0	0.00	22.95	1	940	0.11%
2021/02/23	0	0.00	6	22.85	22.85	-6	934	-0.64%
2021/02/22	2	22.50	5	22.55	22.70	-3	926	-0.32%
2021/02/19	1	22.55	1	22.60	22.65	0	921	0.00%
2021/02/18	1	22.65	0	0.00	22.70	1	919	0.11%
2021/02/17	2	21.65	4	21.70	21.70	-2	887	-0.23%
2021/02/05	0	0.00	1	21.60	21.55	-1	884	-0.11%
2021/02/04	1	21.60	6	21.65	21.65	-5	880	-0.57%
2021/02/03	5	21.85	0	0.00	21.65	5	882	0.57%
2021/01/26	1	21.80	0	0.00	21.80	1	875	0.11%
2021/01/25	1	21.80	0	0.00	22.00	1	864	0.12%
2021/01/22	2	21.90	0	0.00	21.95	2	855	0.23%
2021/01/21	3	21.95	0	0.00	21.85	3	852	0.35%
2021/01/19	1	22.50	0	0.00	22.45	1	839	0.12%
2021/01/15	4	22.60	0	0.00	22.65	4	837	0.48%
2021/01/07	2	23.50	0	0.00	23.50	2	785	0.25%
2020/12/31	1	24.20	0	0.00	24.15	1	743	0.13%
2020/12/30	0	0.00	1	24.25	24.25	-1	731	-0.14%
2020/12/29	7	24.36	38.4	24.33	24.35	-31.4	723	-4.34%
2020/12/28	17	24.33	95	24.79	24.55	-78	702	-11.10%
2020/12/25	2	24.08	2	24.13	23.95	0	653	0.00%
2020/12/24	6	23.87	0	0.00	24.00	6	630	0.95%
2020/12/23	23	23.63	0	0.00	23.75	23	613	3.75%
2020/12/22	32	24.04	14	24.13	23.80	18	601	2.99%
2020/12/21	34	23.60	2.3	23.80	24.30	31.7	555	5.72%
2020/12/18	26	23.06	0	0.00	23.05	26	369	7.03%
2020/12/16	42	22.99	0	0.00	23.00	42	350	11.99%
2020/12/15	8	22.80	5.2	22.90	22.85	2.8	352	0.78%
2020/12/10	0	0.00	6	23.08	23.05	-6	352	-1.70%
2020/12/09	0	0.00	2	23.40	23.25	-2	347	-0.58%
2020/12/08	10	23.33	15	22.60	23.50	-5	335	-1.49%
2020/12/07	5	22.50	0	0.00	22.60	5	253	1.98%
2020/12/03	1	22.50	0	0.00	22.50	1	250	0.40%
2020/12/02	10	22.55	0	0.00	22.60	10	253	3.95%
2020/11/30	2	22.68	0	0.00	22.70	2	260	0.77%
2020/11/27	0.4	22.70	0	0.00	22.75	0.4	260	0.16%
2020/11/26	2	22.70	0	0.00	22.70	2	274	0.73%
2020/11/25	0	0.00	1	22.50	22.50	-1	292	-0.34%
2020/11/23	0	0.00	1	22.45	22.50	-1	298	-0.34%
2020/11/16	1	22.50	0	0.00	22.55	1	342	0.29%
2020/11/10	1	22.65	0	0.00	22.50	1	430	0.23%
2020/10/29	1	22.10	0	0.00	22.05	1	468	0.21%
2020/10/27	2	22.20	0	0.00	22.15	2	474	0.42%
2020/10/26	0	0.00	0.1	22.50	22.50	-0.1	472	-0.02%
2020/10/22	0	0.00	0.3	22.55	22.55	-0.3	487	-0.05%
2020/10/20	0.3	22.60	0	0.00	22.65	0.3	501	0.07%
2020/10/16	0	0.00	1	22.60	22.55	-1	508	-0.20%
2020/09/22	0	0.00	2	23.45	23.45	-2	773	-0.26%
2020/09/18	1	23.45	0	0.00	23.65	1	812	0.12%
2020/09/11	0	0.00	2	23.40	23.30	-2	913	-0.22%
2020/09/04	0	0.00	1	23.30	23.30	-1	956	-0.10%
2020/09/02	0	0.00	1	23.50	23.35	-1	1,000	-0.10%
2020/08/24	1	22.75	0	0.00	22.60	1	970	0.10%
2020/08/20	1	22.50	5	22.73	22.65	-4	959	-0.42%
2020/08/19	4	23.16	0	0.00	23.00	4	931	0.43%
2020/08/18	0	0.00	0.1	22.15	22.15	-0.1	852	-0.01%
2020/08/13	2	21.85	2	21.85	21.85	0	847	0.00%
2020/08/12	1	21.95	0	0.00	21.95	1	847	0.12%
2020/08/10	2	22.03	0	0.00	22.05	2	842	0.24%
2020/08/07	1	22.10	2	22.15	22.00	-1	843	-0.12%
2020/08/06	2	22.15	0	0.00	22.15	2	841	0.24%
2020/08/05	4	22.15	1	22.20	22.20	3	844	0.36%
2020/08/04	2.2	22.00	0	0.00	22.00	2.2	839	0.26%
2020/08/03	1	22.20	5	22.10	21.95	-4	851	-0.47%
2020/07/31	6	21.94	0	0.00	22.10	6	856	0.70%
2020/07/30	1	21.95	0	0.00	22.05	1	900	0.11%
2020/07/29	0	0.00	2	21.95	21.90	-2	900	-0.22%
2020/07/28	7	22.11	2	21.80	21.75	5	904	0.55%
2020/07/24	0	0.00	1	22.80	22.70	-1	925	-0.11%
2020/07/22	0	0.00	2	23.10	23.15	-2	937	-0.21%
2020/07/21	1	23.15	0	0.00	23.15	1	936	0.11%
2020/07/20	0	0.00	2	22.85	23.25	-2	942	-0.21%
2020/07/15	0	0.00	1	23.45	23.20	-1	947	-0.11%
2020/07/13	2	23.20	0	0.00	23.20	2	962	0.21%
2020/07/09	2	24.45	2	24.60	24.35	0	949	0.00%
2020/07/08	8	26.94	0	0.00	27.30	8	918	0.87%
2020/07/07	1	26.40	0	0.00	26.35	1	860	0.12%
2020/07/01	5	26.70	0	0.00	26.50	5	816	0.61%
2020/06/30	1	26.50	0	0.00	26.85	1	790	0.13%
2020/06/29	0	0.00	1	26.50	26.50	-1	776	-0.13%
2020/06/24	2	26.35	45	26.57	26.35	-43	764	-5.63%
2020/06/23	1	25.65	0	0.00	25.65	1	685	0.15%
2020/06/19	0	0.00	1	25.40	25.35	-1	664	-0.15%
2020/06/18	0	0.00	1	25.35	25.45	-1	665	-0.15%
2020/06/17	40	25.45	0	0.00	25.40	40	663	6.03%
2020/06/15	7	25.09	0	0.00	24.80	7	670	1.04%
2020/06/11	3	25.05	40	25.05	25.05	-37	664	-5.57%
2020/06/10	0	0.00	0.1	25.15	25.15	-0.1	642	-0.01%
2020/06/09	0	0.00	0.1	24.90	24.95	-0.1	627	-0.01%
2020/06/03	6	24.30	0	0.00	24.25	6	610	0.98%
2020/06/02	0	0.00	6	24.20	24.25	-6	601	-1.00%
2020/06/01	30	24.22	0.1	24.10	24.10	29.9	599	5.00%
2020/05/29	2	24.05	0	0.00	24.05	2	593	0.34%
2020/05/28	0	0.00	2	23.85	23.85	-2	588	-0.34%
2020/05/27	0	0.00	0.3	25.90	24.05	-0.3	589	-0.04%
2020/05/26	8	24.05	0	0.00	24.05	8	588	1.36%
2020/05/22	0	0.00	1.1	23.96	23.95	-1.1	583	-0.19%
2020/05/21	0.5	24.15	0	0.00	24.15	0.5	592	0.08%
2020/05/19	1.5	24.02	0	0.00	23.90	1.5	594	0.25%
2020/05/15	0	0.00	1	23.90	24.00	-1	592	-0.17%
2020/05/14	1	24.15	0	23.95	23.95	1	589	0.17%
2020/05/13	3.5	24.30	1	24.25	24.30	2.5	583	0.43%
2020/05/12	0	0.00	1	24.30	24.45	-1	587	-0.17%
2020/05/11	0	0.00	36	24.55	24.50	-36	586	-6.14%
2020/05/08	8	24.69	4	24.59	24.50	4	579	0.69%
2020/05/07	3	24.73	0	0.00	24.80	3	567	0.53%
2020/05/06	1	25.05	0	0.00	24.80	1	563	0.18%
2020/05/05	0	0.00	2	24.20	24.15	-2	515	-0.39%
2020/05/04	1	23.80	6	24.20	24.15	-5	515	-0.97%
2020/04/30	0	0.00	1	24.35	24.30	-1	509	-0.20%
2020/04/29	21	23.34	1	23.75	23.75	20	493	4.05%
2020/04/27	1	22.60	3	22.90	22.95	-2	467	-0.43%
2020/04/24	0	0.00	28.4	22.46	22.45	-28.4	458	-6.20%
2020/04/23	1	22.35	0	0.00	22.45	1	459	0.22%
2020/04/22	4	22.06	0	0.00	22.30	4	450	0.89%
2020/04/21	5	22.68	0	0.00	22.30	5	441	1.13%
2020/04/20	6	23.03	0	0.00	23.05	6	426	1.41%
2020/04/17	3	23.02	41	23.05	23.15	-38	421	-9.01%
2020/04/16	1	23.00	2	23.00	22.90	-1	407	-0.25%
2020/04/15	4	23.15	0	0.00	23.10	4	394	1.01%
2020/04/14	35.5	22.90	0	0.00	23.00	35.5	379	9.35%
2020/04/13	1	22.65	0	0.00	22.65	1	367	0.27%
2020/04/10	1	22.40	0	0.00	22.45	1	359	0.28%
2020/04/07	0	0.00	5	21.95	22.00	-5	342	-1.46%
2020/04/06	4	21.43	0	0.00	21.65	4	333	1.20%
2020/04/01	3	21.18	1	21.55	21.65	2	326	0.61%
2020/03/31	3	21.13	1	21.40	21.45	2	319	0.63%
2020/03/27	1	20.40	4	20.34	20.30	-3	303	-0.99%
2020/03/26	1	20.05	1	20.00	20.35	0	300	0.00%
2020/03/25	1	20.15	2	20.25	20.25	-1	302	-0.33%
2020/03/19	2	19.60	5	19.55	20.00	-3	274	-1.09%
2020/03/13	1	22.30	2	22.65	22.45	-1	246	-0.41%
2020/03/12	0	0.00	1	23.80	23.80	-1	236	-0.42%
2020/03/06	0	24.35	0	0.00	24.25	0	207	0.00%
2020/03/03	0	24.40	0	0.00	24.40	0	207	0.00%
2020/02/27	2	24.30	0	0.00	24.30	2	203	0.98%
2020/02/21	0	0.00	2	24.55	24.95	-2	187	-1.07%
2020/02/17	2	24.37	1	24.40	24.40	1	178	0.56%
2020/02/13	3	24.07	0	0.00	24.20	3	182	1.64%
2020/02/10	1	24.25	0	0.00	24.35	1	173	0.58%
2020/02/04	2	24.30	0	0.00	24.35	2	161	1.23%
2020/01/17	5	25.60	1	25.65	25.65	4	152	2.63%
2020/01/02	5	25.50	2	25.50	25.45	3	151	1.98%
2019/12/30	0	0.00	1	25.50	25.35	-1	151	-0.66%
2019/12/25	0	0.00	2	25.65	25.65	-2	149	-1.34%
2019/12/19	1.1	24.88	0	0.00	24.80	1.1	140	0.79%
2019/12/18	1	25.00	0	0.00	25.05	1	139	0.72%
2019/12/17	2	24.88	0	0.00	24.95	2	138	1.45%
2019/12/12	1	24.60	2	24.55	24.65	-1	133	-0.75%
2019/12/11	2	24.48	0	0.00	24.60	2	132	1.50%
2019/12/06	0	0.00	1	24.60	24.60	-1	127	-0.79%
2019/11/26	0	0.00	0.3	24.20	24.30	-0.3	132	-0.24%
2019/11/25	0	0.00	2.2	24.25	24.20	-2.2	131	-1.63%
2019/11/21	1	24.15	0	0.00	24.20	1	133	0.75%
2019/11/19	3	24.25	0	0.00	24.30	3	132	2.27%
2019/11/12	1	24.35	0	0.00	24.35	1	138	0.72%
2019/11/04	0	0.00	3	25.25	25.30	-3	132	-2.27%
2019/10/08	10	25.65	0	0.00	25.60	10	200	4.98%
2019/10/04	0	0.00	2	25.70	25.70	-2	200	-1.00%
2019/09/24	0	0.00	1.1	25.70	25.70	-1.1	246	-0.43%
2019/09/19	0	0.00	1	25.70	25.55	-1	249	-0.40%
2019/09/18	1	25.50	0	0.00	25.65	1	251	0.40%
2019/09/12	2	25.73	0	0.00	25.70	2	257	0.78%
2019/09/10	1	25.65	0	0.00	25.65	1	259	0.39%
2019/09/05	2	25.70	0	0.00	25.70	2	259	0.77%
2019/09/02	1	25.65	0	0.00	25.65	1	263	0.38%
2019/08/29	0	0.00	1	25.80	25.70	-1	262	-0.38%
2019/08/27	1	25.00	0	0.00	24.95	1	258	0.39%
2019/08/22	1	25.15	0	0.00	25.05	1	257	0.39%
2019/08/21	1	25.15	1	25.25	25.10	0	259	0.00%
2019/08/15	1	24.90	0	0.00	24.90	1	262	0.38%
2019/08/02	0	0.00	2	25.90	26.15	-2	263	-0.76%
2019/07/26	1	26.35	0	0.00	26.40	1	281	0.35%
2019/07/24	0	0.00	1	26.40	26.40	-1	273	-0.37%
2019/07/22	1	26.25	4	26.25	26.20	-3	267	-1.12%
2019/07/19	1	27.95	0	0.00	28.00	1	252	0.40%
2019/07/18	3	27.73	0	0.00	27.90	3	235	1.27%
2019/07/17	0	0.00	10	27.60	27.65	-10	219	-4.55%
2019/07/12	0	0.00	4	27.55	27.60	-4	219	-1.82%
2019/07/08	0	0.00	1	27.60	27.65	-1	211	-0.47%
2019/07/04	0	0.00	0.3	26.70	26.70	-0.3	197	-0.15%
2019/07/03	1	26.90	1	26.85	26.85	0	197	0.00%
2019/07/02	3	26.67	0	0.00	26.70	3	195	1.53%
2019/07/01	0	0.00	1	26.70	26.65	-1	196	-0.51%
2019/06/27	1	26.60	0	0.00	26.65	1	202	0.49%
2019/06/25	1	26.70	0	0.00	26.60	1	203	0.49%
2019/06/24	2	26.45	0	0.00	26.60	2	207	0.96%
2019/06/10	0	0.00	1	26.15	26.15	-1	211	-0.47%
2019/05/29	0	0.00	2	25.60	25.70	-2	218	-0.91%
2019/05/24	1	25.30	1	25.50	25.50	0	219	0.00%
2019/05/22	0	0.00	0.2	25.95	25.70	-0.2	213	-0.10%
2019/05/14	1	25.60	0	0.00	25.70	1	218	0.46%
2019/05/06	0	0.00	1	26.15	25.95	-1	197	-0.51%
2019/05/03	0	0.00	3	26.05	26.15	-3	185	-1.62%
2019/04/10	2	26.40	0	0.00	26.50	2	201	0.99%
2019/04/09	0	0.00	1	26.25	26.00	-1	193	-0.52%
2019/04/01	0	25.85	1	25.95	25.95	-1	192	-0.52%
2019/03/28	0	0.00	1	25.70	25.80	-1	189	-0.53%
2019/03/26	1	25.75	0	0.00	25.85	1	181	0.55%
2019/03/25	0	0.00	1	25.80	25.85	-1	184	-0.54%
2019/03/19	1	25.70	0	0.00	25.70	1	183	0.54%
2019/03/15	0	0.00	1	25.75	25.80	-1	189	-0.53%
2019/03/14	0	0.00	0.1	25.80	25.60	-0.1	197	-0.05%
2019/03/06	3	26.02	0	0.00	26.05	3	208	1.44%
2019/03/05	3	25.78	10	26.00	26.00	-7	207	-3.37%
2019/02/27	0	0.00	3	25.95	25.80	-3	211	-1.42%
2019/02/26	0	25.85	0	0.00	25.70	0	209	0.00%
2019/02/11	0	26.05	0	0.00	26.20	0	232	0.00%
2019/01/29	1	26.10	0	0.00	26.10	1	233	0.43%
2019/01/28	0	0.00	1	26.20	26.15	-1	239	-0.42%
2019/01/18	1	26.35	0	0.00	26.35	1	260	0.38%
2019/01/16	0	0.00	1	26.60	26.80	-1	259	-0.39%
2019/01/15	2	26.15	0	0.00	26.25	2	254	0.79%
2019/01/11	0	0.00	2	25.75	26.00	-2	258	-0.77%
2019/01/07	10	25.35	0	0.00	25.30	10	285	3.51%
2018/12/19	0	0.00	0.6	25.55	25.60	-0.6	427	-0.13%
2018/12/18	1	25.70	0	0.00	25.70	1	426	0.23%
2018/12/17	0	0.00	26	25.78	25.80	-26	423	-6.13%
2018/12/14	0	0.00	0.8	25.75	25.75	-0.8	424	-0.18%
2018/12/13	0	0.00	3.8	25.80	25.90	-3.8	424	-0.90%
2018/12/11	1	25.80	0	0.00	25.80	1	420	0.24%
2018/12/03	0.7	25.40	0	0.00	25.55	0.7	408	0.18%
2018/11/30	0	0.00	1	25.20	25.15	-1	398	-0.25%
2018/11/28	0	0.00	1	25.25	25.10	-1	394	-0.25%
2018/11/26	0	0.00	3	25.02	25.15	-3	393	-0.76%
2018/11/22	1	24.55	0	0.00	24.60	1	387	0.26%
2018/11/21	0	0.00	1	24.45	24.65	-1	389	-0.26%
2018/11/20	1	24.50	0	0.00	24.50	1	388	0.26%
2018/11/14	0.8	24.70	1	24.70	24.65	-0.3	382	-0.07%
2018/11/13	2	24.70	0	0.00	24.70	2	380	0.53%
2018/11/12	2	24.90	2	24.75	24.70	0	379	0.00%
2018/11/07	1	23.80	0	0.00	23.70	1	368	0.27%
2018/11/05	2	23.45	0	0.00	23.50	2	370	0.54%
2018/10/26	1	23.40	0	0.00	23.25	1	356	0.28%
2018/10/25	1	23.35	0	0.00	23.35	1	352	0.28%
2018/10/23	0	0.00	1	23.50	23.45	-1	344	-0.29%
2018/10/18	0	0.00	1	23.50	23.50	-1	329	-0.30%
2018/10/17	2	23.85	1	23.75	23.60	1	327	0.31%
2018/10/16	1.4	23.64	2	23.25	23.40	-0.6	315	-0.18%
2018/10/15	1	22.85	5	22.35	22.85	-4	303	-1.32%
2018/10/12	7	22.37	4	22.30	22.35	3	292	1.02%
2018/10/11	3	22.30	9	22.18	22.25	-6	275	-2.18%
2018/10/09	7	24.80	0	0.00	24.40	7	221	3.15%
2018/10/05	1	27.30	1	27.15	27.35	0	152	0.00%
2018/09/10	2	26.80	0	0.00	26.75	2	174	1.14%
2018/09/07	2	26.90	0	0.00	26.95	2	171	1.16%
2018/09/05	2	27.00	0	0.00	27.00	2	172	1.16%
2018/08/31	0	0.00	1	26.95	27.10	-1	177	-0.56%
2018/08/28	1	27.15	0	0.00	27.35	1	178	0.56%
2018/08/23	1	27.00	0	0.00	27.05	1	177	0.56%
2018/08/21	2	26.83	0	0.00	27.00	2	185	1.08%
2018/08/16	0	0.00	1	27.05	26.95	-1	194	-0.51%
2018/08/15	1	27.30	0	0.00	27.15	1	203	0.49%
2018/08/13	0	0.00	1	27.15	27.25	-1	210	-0.48%
2018/08/08	0	0.00	1	27.85	27.95	-1	220	-0.45%
2018/08/06	0	0.00	13	27.65	27.70	-13	223	-5.81%
2018/08/03	2	27.60	0	0.00	27.65	2	225	0.89%
2018/08/02	0	0.00	2	27.65	27.60	-2	226	-0.88%
2018/07/13	2	27.50	0	0.00	27.55	2	251	0.80%
2018/07/12	7.2	28.01	36	28.10	28.25	-28.8	250	-11.48%
2018/07/11	5	28.02	22	28.00	27.95	-17	244	-6.94%
2018/07/06	2.7	27.63	0	0.00	27.85	2.7	246	1.09%
2018/07/05	0	0.00	1	27.95	27.90	-1	246	-0.41%
2018/07/04	16	27.90	0	0.00	27.90	16	252	6.35%
2018/06/25	2	28.65	0	0.00	28.65	2	270	0.74%
2018/06/21	1	28.80	0	0.00	28.80	1	277	0.36%
2018/06/11	1	29.10	5	29.15	29.15	-4	289	-1.38%
2018/06/07	10	29.40	0	0.00	29.25	10	297	3.36%
2018/05/31	0	0.00	2	29.25	29.20	-2	309	-0.65%
2018/05/29	4	29.00	0	0.00	29.10	4	317	1.26%
2018/05/24	9	29.85	0	0.00	29.85	9	310	2.90%
2018/05/22	0	0.00	1	29.70	29.60	-1	305	-0.33%
2018/05/21	0	0.00	1	29.40	29.50	-1	305	-0.33%
2018/05/16	2	28.90	0	0.00	28.90	2	315	0.63%
2018/05/09	0	29.20	0	0.00	29.20	0	379	0.00%
2018/05/08	1	29.15	1	29.45	29.20	0	411	0.00%
2018/05/07	2	29.00	2	29.00	29.00	-0.1	435	-0.01%
2018/05/03	2	29.50	0	0.00	29.55	2	437	0.46%
2018/04/24	2	29.88	1	29.75	29.55	1	508	0.20%
2018/04/18	0	0.00	0.3	29.90	29.90	-0.3	542	-0.06%
2018/04/16	1	30.15	0	0.00	30.15	1	640	0.16%
2018/04/10	0	0.00	1	30.65	30.60	-1	781	-0.13%
2018/04/09	0	0.00	2	30.50	30.45	-2	797	-0.25%
2018/04/03	0	0.00	1	30.30	30.40	-1	819	-0.12%
2018/04/02	1	30.25	0	0.00	30.40	1	840	0.12%
2018/03/30	0	29.90	0	0.00	30.00	0	851	0.00%
2018/03/27	2	29.95	0	0.00	30.05	2	848	0.24%
2018/03/26	1	29.80	0	0.00	29.80	1	850	0.12%
2018/03/23	3	30.10	1	30.10	29.95	2	849	0.24%
2018/03/20	1	30.50	0	0.00	30.55	1	864	0.12%
2018/03/19	0	0.00	2	30.20	30.20	-2	868	-0.23%
2018/03/14	1	30.60	0	0.00	30.50	1	861	0.12%
2018/03/13	0	0.00	6	30.50	30.85	-6	863	-0.69%
2018/03/09	0	0.00	1.1	30.20	30.25	-1.1	860	-0.13%
2018/03/07	0	30.00	1	30.10	30.00	-1	879	-0.11%
2018/03/06	0	0.00	0.2	30.05	30.10	-0.2	884	-0.02%
2018/03/05	0	30.15	4	30.50	30.15	-4	886	-0.45%
2018/03/01	0	0.00	13	30.25	30.50	-13	889	-1.46%
2018/02/26	0.1	30.35	0	0.00	30.40	0.1	894	0.01%
2018/02/22	0	0.00	1	30.25	30.20	-1	900	-0.11%
2018/02/21	0.1	29.90	2	30.00	29.90	-1.9	904	-0.21%
2018/02/12	1	29.55	0	0.00	29.65	1	903	0.11%
2018/02/06	2	29.50	0	0.00	29.05	2	902	0.22%
2018/02/05	0	30.70	0	0.00	30.70	0	879	0.00%
2018/02/01	1	32.00	0	0.00	31.55	1	877	0.11%
2018/01/30	0	0.00	2	31.28	31.10	-2	869	-0.23%
2018/01/25	2	30.95	6	30.95	30.90	-4	843	-0.47%
2018/01/24	0	0.00	5	30.95	30.95	-5	841	-0.59%
2018/01/19	1	30.50	0	0.00	30.40	1	814	0.12%
2018/01/18	1	30.80	2	30.75	30.80	-1	805	-0.12%
2018/01/17	1	31.10	0	0.00	31.10	1	806	0.12%
2018/01/15	1	31.05	0	0.00	31.05	1	794	0.13%
2018/01/12	0	0.00	7	31.12	31.10	-7	793	-0.88%
2018/01/10	2	32.03	20	31.58	31.50	-18	769	-2.34%
2018/01/09	2	31.80	27	31.55	31.60	-25	687	-3.64%
2018/01/08	0	0.00	2	30.75	30.75	-2	611	-0.33%
2018/01/05	2	30.78	8	31.03	30.80	-6	597	-1.00%
2018/01/04	0	0.00	1	30.20	30.10	-1	566	-0.18%
2018/01/02	0	0.00	5	29.81	30.05	-5	530	-0.94%