長興 (1717)-元富-大昌券商分點個股進出

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

長興

(1717)

可現股當沖

股價
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,660張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長興 (1717)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	31.00	0	0.00	31.15	0.1	3,512	0.00%
2024/04/17	2	31.20	2	31.40	31.30	0	3,506	0.00%
2024/04/16	2.2	31.42	0	0.00	31.15	2.2	3,503	0.06%
2024/04/15	0	0.00	11	32.19	32.25	-11	3,465	-0.32%
2024/04/12	1	32.00	0	0.00	32.10	1	3,434	0.03%
2024/04/11	1	32.20	3	32.22	32.20	-2	3,412	-0.06%
2024/04/10	12	32.77	22	33.27	32.75	-10	3,393	-0.29%
2024/04/09	2	32.40	21	32.59	32.60	-19	3,263	-0.58%
2024/04/03	1.2	32.24	2	32.20	32.10	-0.9	3,220	-0.03%
2024/04/02	10.1	32.95	44.6	32.78	32.70	-34.6	3,199	-1.08%
2024/04/01	0	0.00	2	31.75	31.85	-2	2,977	-0.07%
2024/03/29	0	0.00	0.1	31.25	31.35	-0.1	2,970	0.00%
2024/03/28	0.2	31.45	0	0.00	31.30	0.2	2,968	0.01%
2024/03/27	1	31.70	2	31.60	31.60	-1	2,973	-0.03%
2024/03/26	0.1	31.10	1	31.35	31.00	-0.9	2,951	-0.03%
2024/03/25	1.1	31.84	2.2	31.96	31.75	-1.1	2,936	-0.04%
2024/03/21	0.1	31.05	4	31.20	31.20	-4	2,833	-0.14%
2024/03/19	0	31.00	1	31.15	31.00	-1	2,855	-0.03%
2024/03/18	3.2	30.91	5	31.00	31.00	-1.8	2,849	-0.06%
2024/03/15	4.2	30.73	3	31.00	31.00	1.2	2,845	0.04%
2024/03/14	1.1	31.15	1	31.20	31.10	0.1	2,814	0.00%
2024/03/13	2.2	31.55	0	0.00	31.30	2.2	2,804	0.08%
2024/03/12	2.2	31.78	0	0.00	31.75	2.2	2,776	0.08%
2024/03/11	5	31.94	106	32.00	31.80	-101	2,767	-3.65%	大賣/鉅額交易
2024/03/08	2	32.30	19	32.79	32.60	-17	2,725	-0.62%
2024/03/07	20	33.04	216	32.45	33.05	-196	2,615	-7.49%	大賣/鉅額交易
2024/03/06	8	32.28	17	32.27	32.50	-9	2,320	-0.39%
2024/03/04	6	32.01	6	31.91	31.95	0	2,271	0.00%
2024/03/01	7	31.82	3	31.88	31.95	4	2,245	0.18%
2024/02/29	0	0.00	10	31.98	32.15	-10	2,247	-0.45%
2024/02/27	16.3	31.83	11.5	31.78	32.00	4.8	2,208	0.22%
2024/02/26	20.1	33.16	17.2	33.16	32.55	2.8	2,096	0.14%
2024/02/23	1.2	31.13	19.5	31.92	31.75	-18.3	1,742	-1.05%
2024/02/22	2.2	30.20	0	0.00	30.30	2.2	1,500	0.14%
2024/02/21	14	31.11	5.1	30.71	30.60	9	1,477	0.61%
2024/02/20	7	30.28	2	30.40	30.10	5	1,288	0.39%
2024/02/19	0	29.65	2.2	29.81	29.80	-2.2	1,234	-0.18%
2024/02/16	0.1	29.30	3	29.33	29.40	-2.9	1,246	-0.23%
2024/02/02	1	28.80	9.1	28.80	28.80	-8.1	1,253	-0.65%
2024/02/01	0	0.00	10	28.70	28.70	-10	1,251	-0.80%
2024/01/31	0	0.00	0.1	28.65	28.70	-0.1	1,256	-0.01%
2024/01/30	0	0.00	0.1	28.55	28.60	-0.1	1,259	-0.01%
2024/01/29	0	0.00	1	28.75	28.75	-1	1,267	-0.08%
2024/01/26	0.1	28.55	0	0.00	28.55	0.1	1,269	0.01%
2024/01/25	0.2	28.35	0	0.00	28.40	0.2	1,263	0.02%
2024/01/24	1	28.20	0.1	28.10	28.25	0.9	1,260	0.07%
2024/01/23	1	28.05	0	0.00	28.10	1	1,268	0.08%
2024/01/19	0.2	27.85	0.1	27.80	27.85	0.1	1,271	0.00%
2024/01/18	0	0.00	0.1	27.80	27.95	-0.1	1,276	-0.01%
2024/01/17	35.2	27.62	0	0.00	27.50	35.2	1,269	2.77%
2024/01/16	11.3	28.00	0	0.00	27.95	11.3	1,233	0.91%
2024/01/15	1	28.30	0	0.00	28.25	1	1,205	0.08%
2024/01/11	15.1	28.32	0	0.00	28.30	15.1	1,240	1.22%
2024/01/10	6.1	28.38	0	0.00	28.30	6.1	1,316	0.47%
2024/01/09	15.1	28.78	0	0.00	28.65	15.1	1,310	1.15%
2024/01/05	1	28.85	6	28.85	28.90	-5	1,319	-0.38%
2024/01/04	0	0.00	0.1	29.05	28.95	-0.1	1,326	-0.01%
2024/01/03	0.2	29.00	0	0.00	29.15	0.2	1,345	0.01%
2024/01/02	9.2	29.13	9	29.16	29.15	0.2	1,333	0.01%
2023/12/29	2	29.13	0	0.00	29.10	2	1,330	0.15%
2023/12/28	2	29.10	2	29.10	29.30	0	1,343	0.00%
2023/12/26	0.2	28.80	0	0.00	28.85	0.2	1,318	0.02%
2023/12/25	3.2	28.50	0	0.00	28.50	3.2	1,313	0.24%
2023/12/22	5.3	28.67	0	0.00	28.50	5.3	1,311	0.40%
2023/12/20	5	28.84	0	0.00	29.00	5	1,372	0.36%
2023/12/19	0.6	28.80	0	0.00	28.85	0.6	1,375	0.04%
2023/12/18	0.1	29.00	0	0.00	29.00	0.1	1,436	0.01%
2023/12/14	0.2	29.15	0	0.00	29.20	0.2	1,431	0.01%
2023/12/13	0.1	29.05	0	0.00	28.85	0.1	1,434	0.01%
2023/12/12	0.2	29.02	5	28.95	28.90	-4.9	1,453	-0.33%
2023/12/11	0.3	29.10	10	29.02	28.95	-9.8	1,458	-0.67%
2023/12/08	0.1	29.45	0	0.00	29.20	0.1	1,462	0.00%
2023/12/07	0.1	29.36	0	0.00	29.20	0.1	1,464	0.01%
2023/12/05	5	29.45	0	0.00	29.40	5	1,478	0.34%
2023/12/04	17	29.65	0	0.00	29.65	17	1,488	1.14%
2023/12/01	20	29.64	1	29.85	29.60	19	1,497	1.27%
2023/11/30	10	29.60	0	0.00	29.60	10	1,496	0.67%
2023/11/29	5	29.70	0	0.00	29.85	5	1,477	0.34%
2023/11/28	0	30.00	0	0.00	30.00	0	1,473	0.00%
2023/11/27	0.1	29.80	0.8	30.30	30.00	-0.7	1,464	-0.05%
2023/11/24	0	0.00	1	29.80	30.00	-1	1,435	-0.07%
2023/11/22	5	29.70	0	0.00	29.90	5	1,407	0.36%
2023/11/21	0	0.00	5.1	29.84	29.70	-5.1	1,403	-0.36%
2023/11/20	5	29.55	1	29.65	29.80	4.1	1,380	0.29%
2023/11/16	0.1	29.70	2	29.63	29.75	-1.9	1,360	-0.14%
2023/11/15	2	29.35	11	29.47	29.45	-9	1,335	-0.67%
2023/11/14	5	29.00	0.1	28.90	29.05	4.9	1,298	0.38%
2023/11/13	10.1	28.22	0	0.00	28.15	10.1	1,268	0.80%
2023/11/10	0.2	28.32	0	0.00	28.15	0.2	1,330	0.01%
2023/11/08	11	28.70	0.1	28.70	28.65	10.9	1,368	0.80%
2023/11/07	0	0.00	0.6	28.45	28.65	-0.6	1,375	-0.04%
2023/11/03	0.1	28.35	0	0.00	28.30	0.1	1,381	0.01%
2023/11/01	0	0.00	0.1	28.10	28.15	-0.1	1,405	0.00%
2023/10/31	1	27.95	0	0.00	27.80	1	1,417	0.07%
2023/10/30	0.1	28.20	0	0.00	28.20	0.1	1,439	0.01%
2023/10/26	0.1	27.94	0	0.00	27.95	0.1	1,463	0.01%
2023/10/25	0.1	28.30	0	0.00	28.40	0.1	1,460	0.00%
2023/10/24	0.1	27.95	0	0.00	28.00	0.1	1,465	0.00%
2023/10/23	5.1	27.95	1	27.95	28.00	4.1	1,471	0.28%
2023/10/19	1	27.95	0	0.00	28.00	1	1,469	0.07%
2023/10/18	0.1	28.06	0	0.00	28.55	0.1	1,460	0.01%
2023/10/17	0.1	28.55	0	0.00	28.50	0.1	1,385	0.01%
2023/10/16	0.1	28.75	0	0.00	28.70	0.1	1,388	0.01%
2023/10/13	0.1	28.50	0	0.00	28.60	0.1	1,398	0.01%
2023/10/12	2	28.70	0.1	28.68	28.85	1.9	1,406	0.14%
2023/10/11	0	0.00	0	28.70	28.85	0	1,405	0.00%
2023/10/04	11	27.85	0	0.00	27.85	11	1,397	0.79%
2023/10/03	1	28.35	0	0.00	28.20	1	1,398	0.07%
2023/09/27	0.5	28.25	0	0.00	28.25	0.5	1,446	0.03%
2023/09/26	1.2	28.40	0	0.00	28.30	1.2	1,451	0.08%
2023/09/25	4	29.10	0.6	28.91	28.55	3.4	1,441	0.24%
2023/09/21	4	27.98	0	0.00	28.20	4	1,382	0.29%
2023/09/20	1	28.40	0	0.00	28.55	1	1,310	0.08%
2023/09/19	0	28.95	0.1	28.80	28.55	0	1,276	0.00%
2023/09/18	0.1	28.98	4.8	28.92	28.95	-4.7	1,264	-0.37%
2023/09/15	0	0.00	0.1	29.20	28.85	-0.1	1,257	0.00%
2023/09/14	0	0.00	2.1	29.30	29.35	-2.1	1,242	-0.17%
2023/09/13	0	0.00	0.1	29.15	29.10	-0.1	1,237	0.00%
2023/09/12	0	0.00	0.1	28.79	28.95	-0.1	1,238	0.00%
2023/09/11	5	28.60	0.1	28.75	28.50	5	1,239	0.40%
2023/09/08	3	28.37	0	0.00	28.55	3	1,223	0.25%
2023/09/07	4.1	28.72	3	28.45	28.70	1.1	1,218	0.09%
2023/09/06	0.1	29.10	0.1	29.25	29.00	0.1	1,205	0.00%
2023/09/05	0	0.00	0	29.35	29.30	0	1,198	0.00%
2023/09/04	0	29.40	0.1	29.40	29.35	0	1,213	0.00%
2023/09/01	0	0.00	0.1	29.50	29.50	-0.1	1,234	0.00%
2023/08/31	0	0.00	0.1	29.05	29.05	-0.1	1,239	-0.01%
2023/08/30	1	28.85	0.1	29.05	29.05	0.9	1,305	0.07%
2023/08/29	0	0.00	0.3	28.83	28.95	-0.3	1,414	-0.02%
2023/08/28	0.1	28.65	0.1	28.80	28.65	0	1,427	0.00%
2023/08/25	2	28.75	0	0.00	28.60	2	1,438	0.14%
2023/08/24	6	28.62	0	0.00	28.65	6	1,445	0.42%
2023/08/23	1	28.35	0	0.00	28.60	1	1,450	0.07%
2023/08/22	5	28.40	0	0.00	28.35	5	1,472	0.34%
2023/08/21	1.3	28.32	0	0.00	28.40	1.3	1,501	0.09%
2023/08/16	10.5	28.59	0	0.00	28.60	10.5	1,508	0.70%
2023/08/15	0	0.00	3	29.15	29.15	-3	1,541	-0.19%
2023/08/14	7.4	29.49	0	0.00	29.15	7.4	1,554	0.48%
2023/08/11	16.3	29.88	0	0.00	29.95	16.3	1,544	1.06%
2023/08/10	5	30.06	0	0.00	30.00	5	1,539	0.33%
2023/08/09	1	30.11	0	0.00	30.15	1	1,521	0.07%
2023/08/08	3.1	30.41	0	0.00	30.30	3.1	1,512	0.21%
2023/08/07	5	30.58	0	0.00	30.55	5	1,509	0.33%
2023/08/04	0	30.70	0	0.00	30.60	0	1,502	0.00%
2023/08/02	0.1	30.91	0	0.00	30.75	0.1	1,500	0.00%
2023/07/28	5	31.40	0	0.00	31.40	5	1,469	0.34%
2023/07/27	0.2	31.40	0	0.00	31.45	0.2	1,477	0.01%
2023/07/26	0.1	31.30	0	0.00	31.35	0.1	1,488	0.00%
2023/07/24	2.3	31.12	0	0.00	31.25	2.3	1,744	0.13%
2023/07/21	0.1	31.45	0	0.00	31.45	0.1	1,766	0.01%
2023/07/19	2	31.23	0	0.00	31.25	2	1,839	0.11%
2023/07/18	6	31.53	0	0.00	31.45	6	1,882	0.32%
2023/07/17	0.1	31.60	0	0.00	31.80	0.1	1,898	0.00%
2023/07/13	3	31.35	0	0.00	31.45	3	1,997	0.15%
2023/07/12	2	31.25	0	0.00	31.25	2	2,209	0.09%
2023/07/11	1	31.35	1	31.30	31.40	0	2,211	0.00%
2023/07/10	1	31.40	0	0.00	31.25	1	2,212	0.05%
2023/07/06	10.4	31.66	0	0.00	31.55	10.4	2,206	0.47%
2023/07/04	3.1	32.15	0.8	32.10	32.10	2.3	2,210	0.10%
2023/07/03	0	0.00	1	32.30	32.30	-1	2,202	-0.05%
2023/06/30	2.3	32.34	5.7	32.31	32.30	-3.4	2,204	-0.15%
2023/06/29	10	32.60	0	0.00	32.40	10	2,200	0.45%
2023/06/28	0.1	32.40	3	32.60	32.60	-3	2,208	-0.13%
2023/06/27	1	32.60	0	0.00	32.65	1	2,223	0.04%
2023/06/26	0.2	32.66	0	0.00	32.60	0.2	2,237	0.01%
2023/06/21	2	33.00	0	0.00	33.00	2	2,235	0.09%
2023/06/20	0	0.00	1	32.75	33.05	-1	2,241	-0.04%
2023/06/16	0.1	32.65	0	0.00	32.75	0.1	2,234	0.00%
2023/06/15	2	32.75	1	32.80	32.75	1	2,230	0.04%
2023/06/07	0	0.00	1	33.35	33.30	-1	2,237	-0.04%
2023/06/02	5	34.10	8	33.99	34.10	-3	2,151	-0.14%
2023/06/01	0	0.00	1	33.10	33.15	-1	2,040	-0.05%
2023/05/31	0	0.00	1	32.80	32.80	-1	2,024	-0.05%
2023/05/29	0	0.00	0.1	32.75	32.90	-0.1	2,006	0.00%
2023/05/26	0.1	32.55	0	0.00	32.55	0.1	2,002	0.00%
2023/05/25	1.1	33.27	11	33.33	33.25	-9.9	1,983	-0.50%
2023/05/19	62	33.46	64	33.31	33.30	-2	1,902	-0.11%
2023/05/18	0	0.00	2	32.70	32.70	-2	1,807	-0.11%
2023/05/17	0	32.45	3	32.55	32.65	-3	1,796	-0.17%
2023/05/16	0.1	32.10	0	0.00	32.15	0.1	1,771	0.01%
2023/05/15	0	31.90	0	0.00	32.15	0	1,765	0.00%
2023/05/12	0	32.00	0	0.00	32.00	0	1,774	0.00%
2023/05/11	0	32.00	0	0.00	31.95	0	1,775	0.00%
2023/05/10	0	0.00	6	32.39	32.40	-6	1,772	-0.34%
2023/05/09	1	32.55	0	0.00	32.60	1	1,773	0.06%
2023/05/08	0	32.65	0.1	32.80	32.65	0	1,768	0.00%
2023/05/04	1	32.00	5	32.35	32.25	-4	1,786	-0.22%
2023/05/03	4	32.25	1	32.25	32.25	3	1,785	0.17%
2023/05/02	0	0.00	1	32.70	32.70	-1	1,788	-0.06%
2023/04/28	1.1	32.70	0	0.00	32.35	1.1	1,806	0.06%
2023/04/27	57	33.69	54	33.68	32.80	3	1,775	0.17%
2023/04/26	1.1	31.78	0	0.00	32.40	1.1	1,546	0.07%
2023/04/25	5	31.80	0	0.00	31.70	5	1,515	0.33%
2023/04/21	1	32.55	0	0.00	32.20	1	1,443	0.07%
2023/04/20	0	0.00	1	34.00	33.30	-1	1,400	-0.07%
2023/04/19	6	33.71	4	33.96	33.75	2	1,393	0.14%
2023/04/18	2	34.12	10	34.20	33.80	-8	1,361	-0.59%
2023/04/17	64.1	33.71	6	33.56	34.60	58.1	1,277	4.55%
2023/04/14	2.1	32.00	0	0.00	32.15	2.1	1,055	0.20%
2023/04/13	4	32.20	0	0.00	32.15	4	1,053	0.38%
2023/04/11	6	32.12	0	0.00	32.40	6	1,057	0.57%
2023/04/10	9	32.37	0	0.00	32.20	9	1,047	0.86%
2023/04/06	2.3	31.27	0	0.00	31.40	2.3	1,030	0.22%
2023/03/30	2.1	31.30	0	0.00	31.20	2.1	1,082	0.19%
2023/03/29	0.3	31.35	0	0.00	31.25	0.3	1,109	0.03%
2023/03/28	0	32.35	5	32.30	32.45	-5	1,127	-0.44%
2023/03/27	0.1	32.15	1	32.50	32.35	-0.9	1,157	-0.08%
2023/03/24	2	32.20	0	0.00	32.15	2	1,192	0.17%
2023/03/17	0.1	31.55	0	0.00	31.60	0.1	1,227	0.01%
2023/03/16	2.1	31.56	2	31.50	31.35	0.1	1,227	0.01%
2023/03/15	2.1	31.65	0	0.00	31.60	2.1	1,238	0.17%
2023/03/14	0.1	31.65	0	0.00	31.60	0.1	1,291	0.01%
2023/03/13	0	31.80	0	0.00	31.85	0	1,351	0.00%
2023/03/10	1.3	32.11	0	0.00	32.00	1.3	1,352	0.10%
2023/03/08	0.5	32.60	3.3	32.55	32.55	-2.8	1,394	-0.20%
2023/03/07	0	0.00	4	32.83	32.90	-4	1,402	-0.29%
2023/03/02	0	0.00	1	32.10	32.15	-1	1,448	-0.07%
2023/03/01	1.1	32.05	0	0.00	32.05	1.1	1,455	0.07%
2023/02/24	2.4	32.47	0	0.00	32.30	2.4	1,457	0.16%
2023/02/23	0	0.00	5	32.40	32.40	-5	1,457	-0.34%
2023/02/22	0.3	32.15	0	0.00	32.25	0.3	1,455	0.02%
2023/02/21	0.3	32.40	0	0.00	32.45	0.3	1,453	0.02%
2023/02/20	0.1	32.15	0	0.00	32.35	0.1	1,460	0.01%
2023/02/17	0.2	32.10	0	0.00	32.20	0.2	1,472	0.01%
2023/02/16	0.1	32.10	0	0.00	32.15	0.1	1,488	0.01%
2023/02/15	4.7	31.91	0	0.00	31.90	4.7	1,513	0.31%
2023/02/14	0.3	32.14	0	0.00	32.15	0.3	1,511	0.02%
2023/02/10	1	32.50	0	0.00	32.50	1	1,529	0.07%
2023/02/09	0.1	32.83	0	0.00	32.80	0.1	1,527	0.01%
2023/02/03	0	0.00	1	32.85	33.05	-1	1,511	-0.06%
2023/02/01	0.1	32.45	1	32.65	32.50	-1	1,484	-0.06%
2023/01/31	0	32.45	0	0.00	32.45	0	1,483	0.00%
2023/01/30	0.1	32.23	6	32.73	32.45	-5.9	1,477	-0.40%
2023/01/16	0.1	32.00	3	32.43	32.10	-2.9	1,435	-0.20%
2023/01/05	0	0.00	1	31.60	31.55	-1	1,552	-0.06%
2023/01/03	0.1	31.25	0	0.00	31.20	0.1	1,613	0.01%
2022/12/29	1	31.15	0	0.00	31.10	1	1,639	0.06%
2022/12/28	1	31.40	0	0.00	31.40	1	1,644	0.06%
2022/12/27	0.2	31.70	0	0.00	31.75	0.2	1,657	0.01%
2022/12/26	0.1	31.50	0	0.00	31.50	0.1	1,675	0.00%
2022/12/22	0	0.00	5	32.10	31.90	-5	1,689	-0.30%
2022/12/21	0	31.30	0	0.00	31.30	0	1,660	0.00%
2022/12/20	2.1	31.46	0	0.00	31.10	2.1	1,655	0.13%
2022/12/19	0.1	31.65	0	0.00	31.85	0.1	1,651	0.01%
2022/12/15	0	31.70	10	32.00	31.70	-10	1,689	-0.59%
2022/12/07	0.2	31.30	0	0.00	31.20	0.2	1,798	0.01%
2022/12/06	1	31.60	0	0.00	31.40	1	1,809	0.06%
2022/12/05	15	32.23	0	0.00	32.00	15	1,855	0.81%
2022/12/02	0	0.00	1	33.15	33.10	-1	1,797	-0.06%
2022/12/01	0	0.00	3.6	33.51	33.60	-3.6	1,804	-0.20%
2022/11/30	0.1	33.10	0	0.00	33.25	0.1	1,782	0.00%
2022/11/28	0.2	32.19	0	0.00	32.55	0.2	1,773	0.01%
2022/11/23	0	0.00	5	32.15	32.05	-5	1,760	-0.28%
2022/11/22	0	0.00	13	32.02	31.95	-13	1,763	-0.74%
2022/11/21	0	0.00	7	32.08	31.90	-7	1,765	-0.40%
2022/11/17	0	31.70	0	0.00	31.65	0	1,787	0.00%
2022/11/16	0.1	31.50	0	0.00	31.50	0.1	1,805	0.01%
2022/11/15	0.3	31.35	0.1	31.50	31.35	0.2	1,818	0.01%
2022/11/14	0.1	31.40	0.1	31.58	31.35	-0.1	1,829	0.00%
2022/11/11	0.1	31.00	0.8	31.34	31.50	-0.7	1,822	-0.04%
2022/11/10	0.3	30.88	10	30.75	30.70	-9.7	1,803	-0.54%
2022/11/09	11	31.12	0	0.00	30.90	11	1,812	0.61%
2022/11/02	0	0.00	1.1	30.25	30.25	-1.1	1,884	-0.06%
2022/10/31	0	0.00	0.1	30.00	29.90	-0.1	1,950	-0.01%
2022/10/28	0.1	30.50	0	0.00	29.90	0.1	1,994	0.00%
2022/10/26	0.1	30.30	0	0.00	30.50	0.1	2,138	0.00%
2022/10/25	0.1	30.00	0	0.00	30.00	0.1	2,182	0.00%
2022/10/24	0.2	30.15	0	0.00	30.20	0.2	2,249	0.01%
2022/10/20	0	0.00	1	31.10	31.05	-1	2,302	-0.04%
2022/10/19	0.4	30.65	0	0.00	30.55	0.4	2,281	0.02%
2022/10/18	0	30.75	7	30.75	30.85	-7	2,307	-0.30%
2022/10/17	0.5	29.66	0	0.00	29.85	0.5	2,305	0.02%
2022/10/14	0	0.00	0	30.20	29.85	0	2,338	0.00%
2022/10/13	0	29.95	0.4	30.65	29.90	-0.4	2,323	-0.02%
2022/10/12	1	30.00	1	30.02	31.20	0.1	2,319	0.00%
2022/10/11	3.5	30.33	0.9	30.60	30.00	2.6	2,321	0.11%
2022/09/28	0	31.30	4.1	30.56	30.30	-4.1	2,302	-0.18%
2022/09/27	20	31.53	20	31.65	31.40	0	2,310	0.00%
2022/09/26	4	31.55	0	0.00	31.60	4	2,316	0.17%
2022/09/19	0	0.00	1	33.20	33.25	-1	2,378	-0.04%
2022/09/16	0.1	33.40	0	0.00	33.30	0.1	2,394	0.00%
2022/09/13	0	34.40	0	0.00	34.55	0	2,477	0.00%
2022/09/12	0	0.00	47	33.65	34.05	-47	2,433	-1.93%
2022/09/08	0	0.00	1	31.80	32.15	-1	2,345	-0.04%
2022/09/07	8	31.62	0	0.00	31.60	8	2,367	0.34%
2022/09/06	1	32.30	0	0.00	32.35	1	2,364	0.04%
2022/09/02	0	0.00	1	33.00	32.90	-1	2,404	-0.04%
2022/09/01	6.1	33.23	0	0.00	33.25	6.1	2,405	0.25%
2022/08/31	18.5	33.46	33	33.86	33.90	-14.5	2,394	-0.61%
2022/08/30	0	0.00	1	32.95	33.10	-1	2,320	-0.04%
2022/08/29	0	32.85	0	0.00	32.85	0	2,325	0.00%
2022/08/26	5.1	33.25	0	0.00	33.30	5.1	2,321	0.22%
2022/08/23	0	0.00	2	32.95	32.95	-2	2,360	-0.08%
2022/08/19	0.5	32.70	0	0.00	32.80	0.5	2,393	0.02%
2022/08/18	0	0.00	3	32.75	32.75	-3	2,400	-0.12%
2022/08/17	9.1	32.85	1	32.95	33.00	8.1	2,416	0.33%
2022/08/15	0	0.00	1	33.00	32.85	-1	2,450	-0.04%
2022/08/11	20	32.55	0	0.00	32.30	20	2,486	0.80%
2022/08/08	0	0.00	6	31.45	31.55	-6	2,539	-0.24%
2022/08/05	2	31.30	3	31.35	31.45	-1	2,564	-0.04%
2022/08/04	10	31.15	0	0.00	31.10	10	2,676	0.37%
2022/08/03	0	31.70	0	0.00	31.55	0	2,734	0.00%
2022/08/02	0	31.70	0	0.00	31.80	0	2,857	0.00%
2022/08/01	0.1	32.20	0	0.00	32.15	0.1	2,959	0.00%
2022/07/29	3	32.20	0	0.00	32.10	3	3,101	0.10%
2022/07/28	1	32.00	1	32.15	32.30	0	3,184	0.00%
2022/07/27	0	0.00	2	33.30	33.30	-2	3,485	-0.06%
2022/07/26	1.1	33.59	0	0.00	33.35	1.1	3,887	0.03%
2022/07/21	0	33.65	0	0.00	33.65	0	4,689	0.00%
2022/07/20	0.1	33.60	1	34.25	33.65	-0.9	5,300	-0.02%
2022/07/15	0	32.60	0	0.00	32.60	0	7,741	0.00%
2022/07/13	0	0.00	2	31.80	31.80	-2	7,918	-0.03%
2022/07/12	51.1	31.39	0	0.00	31.30	51.1	8,170	0.63%
2022/07/11	0.1	32.35	0	0.00	32.15	0.1	8,587	0.00%
2022/07/08	0	33.10	0	0.00	32.70	0	9,235	0.00%
2022/07/05	0	0.00	4	32.95	32.95	-4	9,618	-0.04%
2022/07/04	2	32.00	0	0.00	32.25	2	9,662	0.02%
2022/06/30	4.1	32.70	3	32.35	32.35	1.1	9,846	0.01%
2022/06/29	0.1	33.20	0	0.00	33.10	0.1	9,917	0.00%
2022/06/28	0	0.00	2	33.55	33.55	-2	9,906	-0.02%
2022/06/27	1.1	33.45	0	0.00	33.40	1.1	9,899	0.01%
2022/06/24	2	32.70	13.2	32.77	32.70	-11.2	9,862	-0.11%
2022/06/23	0	0.00	6	31.98	32.00	-6	9,845	-0.06%
2022/06/22	4	31.89	0	0.00	31.60	4	9,861	0.04%
2022/06/21	2.3	32.40	0	0.00	32.50	2.3	9,805	0.02%
2022/06/20	0.2	32.61	1	32.80	32.50	-0.8	9,776	-0.01%
2022/06/17	0.1	33.43	0.5	33.50	33.10	-0.4	9,755	0.00%
2022/06/16	3.5	33.80	4	34.70	33.65	-0.5	9,729	-0.01%
2022/06/14	0.1	34.00	0	0.00	34.05	0.1	9,741	0.00%
2022/06/13	1.1	34.42	0	0.00	34.35	1.1	9,752	0.01%
2022/06/10	0.1	35.50	0	0.00	35.30	0.1	9,750	0.00%
2022/06/07	0.1	35.40	3	35.45	35.45	-2.9	9,780	-0.03%
2022/06/06	0	0.00	1	35.55	35.40	-1	9,782	-0.01%
2022/05/31	0	0.00	2	35.50	35.30	-2	9,855	-0.02%
2022/05/30	0	35.30	1	35.40	35.30	-1	9,839	-0.01%
2022/05/27	0.1	35.00	0	0.00	35.00	0.1	9,804	0.00%
2022/05/26	1	34.75	0	0.00	34.90	1	9,805	0.01%
2022/05/25	0	0.00	1	34.80	34.75	-1	9,818	-0.01%
2022/05/24	4	34.71	1	34.40	34.40	3	9,869	0.03%
2022/05/20	1	35.10	3.1	34.83	34.75	-2	9,862	-0.02%
2022/05/18	0	34.80	2	34.65	34.80	-2	9,829	-0.02%
2022/05/17	4.4	34.41	0	0.00	34.50	4.4	9,817	0.04%
2022/05/16	6	34.35	1	34.35	34.20	5	9,829	0.05%
2022/05/13	2	33.60	0	0.00	33.80	2	9,815	0.02%
2022/05/12	65.1	33.60	4	33.70	33.30	61.1	9,833	0.62%
2022/05/11	12	34.88	2	35.00	34.80	10	9,794	0.10%
2022/05/10	5	35.09	12	35.00	35.20	-7	9,887	-0.07%
2022/05/09	15.1	36.06	15	36.46	35.85	0.1	9,916	0.00%
2022/05/06	26	37.22	5	37.02	37.00	21	9,878	0.21%
2022/05/05	1	37.85	0	0.00	37.15	1	9,778	0.01%
2022/05/04	26	37.83	6	37.75	37.45	20	9,699	0.21%
2022/05/03	21	38.89	34	39.04	38.30	-13	9,437	-0.14%
2022/04/29	9	38.26	5	38.39	38.00	4	9,039	0.04%
2022/04/28	24	38.57	12	38.66	37.80	12	8,910	0.13%
2022/04/27	22.3	37.39	36	37.76	37.90	-13.7	8,463	-0.16%
2022/04/26	15.1	38.52	10	38.31	37.45	5.1	8,162	0.06%
2022/04/25	72.5	41.87	71	42.02	39.40	1.5	7,560	0.02%
2022/04/22	4	40.14	37.2	40.25	40.45	-33.2	5,563	-0.60%
2022/04/21	1	37.10	1	36.90	36.80	0	5,109	0.00%
2022/04/20	6.1	37.43	6	37.07	37.00	0.1	5,109	0.00%
2022/04/19	14	37.57	13	37.45	37.10	1	5,200	0.02%
2022/04/18	69	37.88	69	37.68	37.05	0	5,156	0.00%
2022/04/15	39.1	38.56	6	37.83	37.50	33.1	5,031	0.66%
2022/04/14	62	38.21	97	38.89	39.40	-35	4,863	-0.72%
2022/04/13	3	37.20	4	37.19	37.10	-1	4,329	-0.02%
2022/04/12	2	37.20	2	37.28	37.30	0	4,532	0.00%
2022/04/11	17	37.53	8.4	37.57	37.55	8.6	4,599	0.19%
2022/04/08	1	36.85	1	36.95	36.75	0	4,596	0.00%
2022/04/07	3.2	36.52	0	0.00	36.05	3.2	5,033	0.06%
2022/04/06	5	37.34	11.5	37.27	37.10	-6.5	5,589	-0.12%
2022/04/01	1	36.90	0	0.00	36.55	1	5,463	0.02%
2022/03/30	1	36.70	5	36.80	36.60	-4	5,405	-0.07%
2022/03/29	0	0.00	1	36.60	36.60	-1	5,414	-0.02%
2022/03/28	3.1	36.57	3	36.50	36.60	0.1	5,425	0.00%
2022/03/25	0	0.00	3	37.00	36.85	-3	5,428	-0.06%
2022/03/24	0.4	36.98	0	0.00	36.95	0.4	5,382	0.01%
2022/03/23	0	0.00	10	36.90	36.75	-10	5,372	-0.19%
2022/03/22	10	36.85	3	36.75	36.75	7	5,353	0.13%
2022/03/18	2	36.10	2	36.25	36.30	0	5,327	0.00%
2022/03/17	0.1	36.05	1	36.05	36.05	-0.9	5,304	-0.02%
2022/03/16	8	35.54	0.1	35.70	35.45	7.9	5,289	0.15%
2022/03/15	0.3	35.80	11	35.67	35.60	-10.7	5,281	-0.20%
2022/03/14	9	36.07	23	36.06	36.05	-14	5,281	-0.27%
2022/03/10	0	0.00	4	36.48	36.75	-4	5,255	-0.08%
2022/03/09	6	35.72	0	0.00	35.70	6	5,241	0.11%
2022/03/08	13	35.68	8	35.60	35.60	5	5,241	0.10%
2022/03/07	4.1	35.98	1	36.00	35.90	3.1	5,209	0.06%
2022/03/03	0	0.00	3	37.30	37.30	-3	5,200	-0.06%
2022/03/02	0.5	36.90	0	0.00	37.00	0.5	5,230	0.01%
2022/03/01	0.1	36.80	0	0.00	36.90	0.1	5,232	0.00%
2022/02/25	11	36.19	0	0.00	36.10	11	5,241	0.21%
2022/02/24	1.8	36.58	0	0.00	36.25	1.8	5,260	0.04%
2022/02/22	7	36.84	0	0.00	36.80	7	5,271	0.13%
2022/02/21	6	37.28	3	37.37	37.50	3	5,262	0.06%
2022/02/17	0.2	37.40	0	0.00	37.30	0.2	5,402	0.00%
2022/02/16	0.2	37.26	3.5	37.24	37.20	-3.3	5,461	-0.06%
2022/02/15	5.1	36.90	0.1	37.00	36.80	5	5,516	0.09%
2022/02/14	3	36.67	11.2	36.79	36.80	-8.2	5,640	-0.14%
2022/02/11	9	37.02	0	0.00	37.05	9	5,876	0.15%
2022/02/10	5	37.66	2.8	37.70	37.50	2.2	6,285	0.04%
2022/02/09	11	36.88	21	36.84	37.10	-10	6,297	-0.16%
2022/02/08	24	37.01	0	0.00	37.05	24	6,833	0.35%
2022/01/26	3	36.37	4	36.46	36.45	-1	6,797	-0.01%
2022/01/25	4	36.53	0	0.00	36.40	4	6,837	0.06%
2022/01/24	7	36.76	2	36.78	36.85	5	6,849	0.07%
2022/01/21	3	37.37	6	37.60	37.35	-3	6,956	-0.04%
2022/01/20	0	0.00	1	38.06	38.10	-1	6,971	-0.01%
2022/01/19	2	37.78	1	37.50	37.70	1	7,020	0.01%
2022/01/18	3	37.90	15	38.10	37.90	-12	7,211	-0.17%
2022/01/17	2.1	38.20	10	38.23	38.20	-7.9	7,184	-0.11%
2022/01/14	30	38.25	30	38.40	38.30	0	7,221	0.00%
2022/01/13	10	39.10	0	0.00	39.00	10	7,230	0.14%
2022/01/12	3	39.62	10	39.74	39.70	-7	7,212	-0.10%
2022/01/11	3.1	38.61	3	38.97	38.80	0.1	7,209	0.00%
2022/01/10	28	39.56	25	39.56	39.35	3	7,340	0.04%
2022/01/07	35	39.85	3	40.63	39.45	32	7,249	0.44%
2022/01/06	2	40.05	32	39.99	40.15	-30	7,005	-0.43%
2022/01/05	0	0.00	7	40.80	40.30	-7	6,914	-0.10%
2022/01/04	30	40.38	9	40.32	40.55	21	6,715	0.31%
2022/01/03	14	39.85	9.5	41.26	40.30	4.5	6,525	0.07%
2021/12/30	38	40.23	65	40.17	40.50	-27	6,279	-0.43%
2021/12/29	62	39.72	88.8	39.70	40.55	-26.8	5,802	-0.46%
2021/12/27	5.2	37.35	1	37.35	37.25	4.2	5,213	0.08%
2021/12/24	0	0.00	1	37.30	37.15	-1	5,269	-0.02%
2021/12/23	10	36.95	0	37.10	37.05	10	5,283	0.19%
2021/12/22	4	36.80	0	0.00	36.85	4	5,318	0.08%
2021/12/21	0.2	36.70	3	36.72	36.75	-2.8	5,332	-0.05%
2021/12/20	0	36.25	7	36.40	36.25	-7	5,364	-0.13%
2021/12/17	5	36.35	0	0.00	36.55	5	5,422	0.09%
2021/12/16	1.1	36.40	0	0.00	36.25	1.1	5,437	0.02%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	0	0.00	11	36.30	36.20	-11	5,657	-0.19%
2021/12/13	5	36.85	0	0.00	36.75	5	5,851	0.09%
2021/12/09	16	36.63	1	36.60	36.60	15	6,561	0.23%
2021/12/08	49	36.62	1	36.75	36.70	48	6,695	0.72%
2021/12/07	1	36.40	0	0.00	36.50	1	6,850	0.01%
2021/12/03	0	0.00	1	36.50	36.45	-1	6,912	-0.01%
2021/12/02	2	36.13	0	0.00	36.15	2	6,918	0.03%
2021/12/01	1	36.00	0.5	36.25	36.25	0.5	6,911	0.01%
2021/11/30	10	36.22	6	36.31	36.05	4	6,912	0.06%
2021/11/29	7	36.20	3	36.25	36.10	4	6,886	0.06%
2021/11/26	4.1	36.56	0	0.00	36.50	4.1	6,861	0.06%
2021/11/25	2	36.80	1	36.85	36.80	1	6,827	0.01%
2021/11/24	2	37.00	1	37.10	36.95	1	6,819	0.01%
2021/11/23	7	36.99	5	36.87	36.50	2	6,805	0.03%
2021/11/22	1	36.55	2	36.70	36.70	-1	6,782	-0.01%
2021/11/19	3	36.90	0	0.00	36.95	3	6,748	0.04%
2021/11/18	1	37.25	1	37.40	37.15	0	6,741	0.00%
2021/11/17	2.1	37.08	1	37.05	37.05	1.1	6,718	0.02%
2021/11/16	3	37.25	5	37.20	37.20	-2	6,654	-0.03%
2021/11/15	1	37.85	0	0.00	37.75	1	6,598	0.02%
2021/11/12	4	37.85	11	37.95	37.90	-7	6,544	-0.11%
2021/11/11	27	38.51	19	38.63	38.00	8	6,495	0.12%
2021/11/10	25	38.88	9	38.93	38.60	16	6,392	0.25%
2021/11/09	6.4	38.88	27	39.03	39.30	-20.6	6,157	-0.33%
2021/11/08	9	37.93	7	38.16	37.65	2	5,693	0.04%
2021/11/05	54	38.56	22	38.88	38.25	32	5,568	0.57%
2021/11/04	0.3	37.05	3	37.15	37.10	-2.7	4,944	-0.06%
2021/11/03	10	36.60	0	0.00	36.55	10	4,885	0.20%
2021/11/02	7	36.44	22	36.78	36.35	-15	4,893	-0.31%
2021/11/01	8	36.65	10	36.70	36.60	-2	4,862	-0.04%
2021/10/29	13	37.03	24	37.49	36.80	-11	4,802	-0.23%
2021/10/27	13	36.67	6	36.76	36.80	7	4,625	0.15%
2021/10/26	26.1	37.84	10	37.66	37.30	16.1	4,573	0.35%
2021/10/25	0	0.00	1	36.50	36.65	-1	4,349	-0.02%
2021/10/22	1	36.10	0	0.00	36.20	1	4,385	0.02%
2021/10/21	2	36.90	2	37.30	36.60	0	4,386	0.00%
2021/10/19	21.1	37.89	6	37.95	37.55	15.1	4,496	0.34%
2021/10/18	30	37.70	10	37.70	37.55	20	4,388	0.46%
2021/10/14	4	36.10	5	36.35	35.80	-1	4,242	-0.02%
2021/10/12	0	0.00	5	35.80	35.65	-5	4,307	-0.12%
2021/10/08	5	36.28	0	0.00	36.30	5	4,480	0.11%
2021/10/07	1	36.35	0	0.00	36.30	1	4,701	0.02%
2021/10/06	3	35.90	0	0.00	36.05	3	4,844	0.06%
2021/10/05	3	35.70	0	0.00	35.95	3	4,993	0.06%
2021/10/04	1	35.60	0	0.00	35.60	1	5,044	0.02%
2021/10/01	4	36.64	0	0.00	36.35	4	5,064	0.08%
2021/09/29	15	37.50	0	0.00	37.40	15	5,070	0.30%
2021/09/28	1	38.35	0	0.00	38.40	1	5,081	0.02%
2021/09/27	0.1	39.00	0	0.00	39.05	0.1	5,171	0.00%
2021/09/22	0	37.95	2	37.60	37.90	-2	5,259	-0.04%
2021/09/17	1	39.30	1	38.95	38.65	0	5,216	0.00%
2021/09/16	12.1	39.99	13	39.66	39.80	-0.9	5,160	-0.02%
2021/09/15	4	39.64	23	39.13	38.85	-19	5,037	-0.38%
2021/09/14	88	40.14	105	39.61	39.30	-17	4,911	-0.35%	大賣/
2021/09/13	52	38.65	36	38.73	38.85	16	4,419	0.36%
2021/09/10	69	37.81	64	38.03	38.10	5	4,348	0.11%
2021/09/09	20	36.45	56	36.60	36.95	-36	4,228	-0.85%
2021/09/08	36	36.65	10	36.90	36.75	26	4,204	0.62%
2021/09/07	0	0.00	10	36.60	37.00	-10	4,275	-0.23%
2021/09/03	0	0.00	33	36.95	36.90	-33	4,468	-0.74%
2021/09/02	0	0.00	25	36.50	36.50	-25	4,624	-0.54%
2021/09/01	2	36.95	0	0.00	37.00	2	4,986	0.04%
2021/08/27	0.1	36.60	80	36.80	36.60	-79.9	5,547	-1.44%
2021/08/24	13	36.00	0	0.00	36.20	13	6,093	0.21%
2021/08/23	1	35.65	0	0.00	35.60	1	6,195	0.02%
2021/08/20	20	35.08	2.5	35.16	35.00	17.5	6,302	0.28%
2021/08/19	2	35.18	1	35.40	35.40	1	6,407	0.02%
2021/08/18	1	35.80	0	0.00	36.20	1	6,524	0.02%
2021/08/17	0	0.00	3	35.88	35.35	-3	6,722	-0.04%
2021/08/16	0.4	35.38	0	0.00	35.05	0.4	7,058	0.01%
2021/08/13	2	35.90	0	0.00	35.80	2	7,418	0.03%
2021/08/12	12	36.41	0.5	36.45	36.35	11.5	7,688	0.15%
2021/08/11	55.1	36.94	1	36.90	36.40	54.1	8,155	0.66%
2021/08/10	23	36.95	0	0.00	36.75	23	8,130	0.28%
2021/08/09	0	37.85	0	0.00	37.55	0	8,235	0.00%
2021/08/06	3	38.05	0	0.00	38.00	3	8,329	0.04%
2021/08/04	2	38.50	8	38.65	38.60	-6	8,742	-0.07%
2021/08/03	7	38.55	12	38.55	38.55	-5	9,043	-0.06%
2021/08/02	0	0.00	0.5	38.60	38.95	-0.5	9,145	-0.01%
2021/07/30	11	38.88	0	0.00	38.80	11	9,248	0.12%
2021/07/29	20	38.74	3	38.42	38.70	17	9,396	0.18%
2021/07/28	3.4	38.39	11	38.50	38.25	-7.6	9,677	-0.08%
2021/07/27	20.4	39.38	8	39.40	39.20	12.4	9,954	0.12%
2021/07/26	7	40.54	0	0.00	40.50	7	10,278	0.07%
2021/07/23	12	41.08	0	0.00	41.25	12	10,812	0.11%
2021/07/22	0	0.00	2	41.05	41.00	-2	11,246	-0.02%
2021/07/21	4	40.44	10	40.55	40.25	-6	11,639	-0.05%
2021/07/20	0	41.20	27	41.48	41.05	-27	11,724	-0.23%
2021/07/19	47	41.90	0	0.00	41.85	47	11,757	0.40%
2021/07/16	0.1	42.10	13.2	42.36	42.25	-13.1	11,989	-0.11%
2021/07/15	30	42.47	8	42.44	42.50	22	12,058	0.18%
2021/07/14	1.2	41.85	42	42.16	43.00	-40.8	12,171	-0.34%
2021/07/13	0	0.00	23	42.06	41.45	-23	12,287	-0.19%
2021/07/12	18.2	41.74	46	41.68	41.60	-27.8	12,409	-0.22%
2021/07/09	7.1	41.10	7	41.09	41.00	0.1	12,451	0.00%
2021/07/08	2	40.80	4	41.25	41.30	-2	12,446	-0.02%
2021/07/07	4	40.90	10	40.99	41.00	-6	12,480	-0.05%
2021/07/06	4	41.28	5	41.27	41.40	-1	12,561	-0.01%
2021/07/05	18	40.96	3.2	41.03	41.05	14.8	12,640	0.12%
2021/07/02	67	41.41	64	40.81	40.75	3	12,634	0.02%
2021/07/01	33	40.90	18	40.85	40.45	15	12,585	0.12%
2021/06/30	2	40.60	2	40.73	40.50	0	12,575	0.00%
2021/06/29	13	40.32	7	40.28	40.05	6	12,571	0.05%
2021/06/28	12	40.43	2	40.40	40.40	10	12,561	0.08%
2021/06/25	13	40.83	2	41.20	40.50	11	12,563	0.09%
2021/06/24	10	40.58	2	40.43	40.70	8	12,537	0.06%
2021/06/23	5	39.30	6	39.45	39.65	-1	12,521	-0.01%
2021/06/22	0.1	39.00	2	39.33	38.90	-1.9	12,490	-0.02%
2021/06/21	13	39.02	3	38.82	38.80	10	12,473	0.08%
2021/06/18	4.1	39.96	1	39.90	40.00	3.1	12,412	0.03%
2021/06/17	7.1	39.97	2	39.95	40.10	5.1	12,439	0.04%
2021/06/16	6	40.12	5	39.90	39.90	1	12,472	0.01%
2021/06/15	6	40.29	22	40.62	40.25	-16	12,401	-0.13%
2021/06/11	15	40.98	3	40.60	40.50	12	12,351	0.10%
2021/06/10	45	41.21	37	41.17	41.05	8	12,266	0.07%
2021/06/09	29	41.55	64	41.76	41.85	-35	12,136	-0.29%
2021/06/08	34.3	41.50	25.1	41.33	41.10	9.2	11,819	0.08%
2021/06/07	20	41.35	41	41.55	41.70	-21	11,738	-0.18%
2021/06/04	28	41.35	22	41.37	41.10	6	11,522	0.05%
2021/06/03	60	41.46	26	41.40	41.85	34	11,368	0.30%
2021/06/02	44	41.06	22	41.39	40.40	22	11,158	0.20%
2021/06/01	8	40.69	63	40.77	41.30	-55	10,980	-0.50%
2021/05/31	21	40.57	29	40.83	40.50	-8	10,899	-0.07%
2021/05/28	11	40.11	40	40.08	40.20	-29	10,819	-0.27%
2021/05/27	60	40.24	52	40.05	40.00	8	10,778	0.07%
2021/05/26	79	40.32	37	40.56	40.55	42	10,851	0.39%
2021/05/25	30	40.34	9	39.87	39.95	21	10,734	0.20%
2021/05/24	25	40.99	26	41.31	40.75	-1	10,541	-0.01%
2021/05/21	43	40.54	65	41.08	40.00	-22	10,210	-0.22%
2021/05/20	25	38.94	21	39.56	38.95	4	9,842	0.04%
2021/05/19	39.1	39.31	37.4	39.90	39.20	1.7	9,581	0.02%
2021/05/18	0	0.00	26	36.70	36.70	-26	9,141	-0.28%
2021/05/17	6.4	34.17	21	34.70	33.40	-14.6	9,164	-0.16%
2021/05/14	4.7	35.66	6	35.21	35.30	-1.3	9,011	-0.01%
2021/05/13	11	35.40	4	36.13	35.40	7	8,895	0.08%
2021/05/12	52.2	37.04	24	35.36	36.20	28.2	8,736	0.32%
2021/05/11	44.6	39.19	5.4	40.23	38.30	39.2	8,460	0.46%
2021/05/10	8	40.97	12	41.15	40.90	-4	8,190	-0.05%
2021/05/07	19	40.57	11	40.89	41.10	8	8,110	0.10%
2021/05/06	15	40.79	11	40.71	40.50	4	8,015	0.05%
2021/05/05	30	41.21	9	41.46	40.75	21	7,891	0.27%
2021/05/04	10	40.99	28	41.19	39.85	-18	7,635	-0.24%
2021/05/03	56	43.93	4	44.00	43.00	52	7,359	0.71%
2021/04/29	67	45.23	115	45.63	45.80	-48	7,030	-0.68%	大賣/
2021/04/28	39	43.77	127.5	43.64	43.55	-88.5	6,406	-1.38%	大賣/
2021/04/27	18.2	41.16	67	42.08	43.30	-48.8	5,978	-0.82%
2021/04/26	3	39.76	52	40.06	40.35	-49	5,595	-0.87%
2021/04/23	40	39.13	4	39.45	39.05	36	5,497	0.65%
2021/04/22	48	40.10	1	39.10	38.55	47	5,533	0.85%
2021/04/21	25	40.37	12.7	40.21	40.45	12.3	5,280	0.23%
2021/04/20	14	40.68	62	40.58	39.90	-48	5,180	-0.93%
2021/04/19	30	40.88	66.2	40.72	40.70	-36.2	4,958	-0.73%
2021/04/16	6.1	38.08	74	38.94	39.70	-67.9	4,709	-1.44%
2021/04/15	29.5	38.03	16	38.35	38.45	13.5	4,509	0.30%
2021/04/14	22	37.02	15	36.97	37.40	7	4,473	0.16%
2021/04/13	33	37.88	22	37.66	37.25	11	4,579	0.24%
2021/04/12	12	37.80	22	37.95	37.45	-10	4,600	-0.22%
2021/04/09	102	37.25	18	37.41	37.60	84	4,573	1.84%	大買/
2021/04/08	32	36.68	13	36.90	37.00	19	4,469	0.43%
2021/04/07	1	36.70	7	36.86	36.95	-6	4,472	-0.13%
2021/04/06	35.1	36.93	26.6	36.74	37.00	8.5	4,484	0.19%
2021/04/01	33	36.22	10	36.19	36.25	23	4,487	0.51%
2021/03/31	11	36.03	2.1	35.92	35.95	8.9	4,562	0.19%
2021/03/30	25	35.84	0	0.00	35.95	25	4,958	0.50%
2021/03/29	45	35.87	10.6	35.90	35.85	34.4	5,019	0.69%
2021/03/26	24.1	36.20	2	35.88	36.20	22.1	5,178	0.43%
2021/03/25	0	0.00	1	36.05	35.70	-1	5,165	-0.02%
2021/03/24	0	0.00	3	35.78	35.90	-3	5,159	-0.06%
2021/03/23	14	35.69	2	35.58	35.75	12	5,165	0.23%
2021/03/22	10.1	35.85	6	35.73	35.90	4.1	5,179	0.08%
2021/03/18	2	35.35	2	35.30	35.40	0	5,142	0.00%
2021/03/17	2	35.33	0	0.00	35.25	2	5,161	0.04%
2021/03/16	0.1	35.40	0	0.00	35.45	0.1	5,185	0.00%
2021/03/15	1	35.50	0	0.00	35.65	1	5,187	0.02%
2021/03/12	1	35.50	0	0.00	35.60	1	5,225	0.02%
2021/03/11	1	35.70	6	35.93	35.70	-5	5,334	-0.09%
2021/03/10	0	0.00	1	35.15	35.00	-1	5,422	-0.02%
2021/03/09	0	0.00	1	34.90	35.10	-1	5,552	-0.02%
2021/03/05	3	34.97	0	0.00	34.95	3	5,564	0.05%
2021/03/04	0.1	35.35	0	0.00	35.50	0.1	5,604	0.00%
2021/03/03	2	35.58	31	35.57	35.75	-29	5,666	-0.51%
2021/03/02	3	35.87	16	36.49	35.60	-13	5,648	-0.23%
2021/02/26	79.1	36.00	23	35.91	36.00	56.1	5,663	0.99%
2021/02/25	0	0.00	1	35.10	35.20	-1	5,563	-0.02%
2021/02/24	1	35.35	0	0.00	35.00	1	5,580	0.02%
2021/02/22	2	35.08	20	35.08	35.20	-18	5,556	-0.32%
2021/02/19	9	35.31	5	35.51	35.20	4	5,648	0.07%
2021/02/18	5	34.84	5	34.94	34.95	0	5,675	0.00%
2021/02/17	1.1	34.30	3	34.43	34.30	-1.9	5,635	-0.03%
2021/02/05	25	33.54	12	33.81	33.65	13	5,607	0.23%
2021/02/04	18	33.63	2	33.85	33.60	16	5,643	0.28%
2021/02/03	0	0.00	1	33.85	33.60	-1	5,717	-0.02%
2021/02/02	1	34.15	3	34.07	33.90	-2	5,737	-0.03%
2021/02/01	3	33.15	4	33.88	34.05	-1	5,755	-0.02%
2021/01/29	1	33.75	11	33.41	33.25	-10	5,739	-0.17%
2021/01/28	0	0.00	4	33.86	33.95	-4	5,741	-0.07%
2021/01/27	2.1	34.59	3	34.82	34.25	-0.9	5,888	-0.02%
2021/01/26	1	34.00	0	0.00	34.20	1	5,892	0.02%
2021/01/25	10	34.45	1	34.60	34.45	9	5,882	0.15%
2021/01/22	4	33.34	1	33.30	33.70	3	5,851	0.05%
2021/01/21	30	33.59	1	34.05	33.40	29	5,847	0.50%
2021/01/20	62	33.67	3	33.65	33.60	59	5,863	1.01%
2021/01/19	7	34.48	0	0.00	34.50	7	5,788	0.12%
2021/01/18	33.1	34.57	0	0.00	34.90	33.1	5,752	0.58%
2021/01/15	63	35.39	0	0.00	35.15	63	5,701	1.10%
2021/01/14	10	36.20	31	36.26	36.25	-21	5,586	-0.38%
2021/01/13	3	36.42	2	36.85	36.30	1	5,553	0.02%
2021/01/12	37	36.33	5	36.37	36.25	32	5,518	0.58%
2021/01/11	1	37.30	15	37.27	37.25	-14	5,427	-0.26%
2021/01/08	1	38.00	14.9	38.40	37.90	-13.9	5,352	-0.26%
2021/01/07	14	38.11	19	38.12	38.15	-5	5,277	-0.09%
2021/01/06	11	38.18	22	37.50	37.15	-11	5,139	-0.21%
2021/01/05	4	37.65	4	37.90	37.80	0	4,996	0.00%
2021/01/04	16	36.93	17	37.10	37.20	-1	4,904	-0.02%
2020/12/31	1	36.60	40	36.92	36.55	-39	4,825	-0.81%
2020/12/30	2	36.60	1	36.70	37.10	1	4,785	0.02%
2020/12/29	3	36.77	0	0.00	36.55	3	4,728	0.06%
2020/12/28	7	37.19	3	37.15	37.20	4	4,669	0.09%
2020/12/25	87.1	37.94	1	38.00	37.70	86.1	4,564	1.89%
2020/12/24	49	37.87	90.1	38.01	38.05	-41.1	4,446	-0.93%
2020/12/23	10	36.78	25	36.67	36.90	-15	4,039	-0.37%
2020/12/22	31	36.61	24	36.64	36.25	7	4,013	0.17%
2020/12/21	1	36.10	0	0.00	36.10	1	3,927	0.03%
2020/12/18	17	35.80	12	35.83	35.80	5	3,972	0.13%
2020/12/17	0	35.80	2	35.85	35.90	-2	4,029	-0.05%
2020/12/16	0.1	35.65	8	35.70	35.75	-7.9	4,272	-0.19%
2020/12/15	3	35.90	1	36.00	35.35	2	4,342	0.05%
2020/12/14	1	35.40	0	0.00	35.65	1	4,326	0.02%
2020/12/11	7	35.44	23	35.73	35.40	-16	4,345	-0.37%
2020/12/10	2	36.10	17.1	36.05	35.85	-15.1	4,496	-0.34%
2020/12/09	1	35.65	0	0.00	35.75	1	4,555	0.02%
2020/12/08	11	35.82	5	35.95	35.70	6	4,620	0.13%
2020/12/07	20	35.79	4	36.10	36.35	16	4,609	0.35%
2020/12/04	2	35.90	21.1	36.03	36.10	-19.1	4,518	-0.42%
2020/12/03	40	35.25	8	35.66	35.20	32	4,442	0.72%
2020/12/02	11	34.75	2	34.65	34.65	9	4,524	0.20%
2020/12/01	6	34.28	22	34.76	34.90	-16	4,547	-0.35%
2020/11/30	1	35.05	6	35.61	34.80	-5	4,538	-0.11%
2020/11/27	8	35.78	5	35.60	35.60	3	4,547	0.07%
2020/11/26	1	35.30	7	35.36	35.50	-6	4,467	-0.13%
2020/11/25	2.1	35.69	7	35.61	35.20	-4.9	4,507	-0.11%
2020/11/24	0	0.00	5	35.49	35.10	-5	4,546	-0.11%
2020/11/23	2	34.85	2	35.05	34.90	0	4,552	0.00%
2020/11/20	0	0.00	8	34.68	34.70	-8	4,604	-0.17%
2020/11/19	0	0.00	2	34.50	34.60	-2	4,714	-0.04%
2020/11/18	13	34.62	1	35.35	34.30	12	5,006	0.24%
2020/11/17	3	34.80	5	34.68	34.85	-2	4,962	-0.04%
2020/11/16	6.1	34.13	1	34.30	34.30	5.1	5,106	0.10%
2020/11/13	23	34.12	4	34.24	34.10	19	5,212	0.36%
2020/11/12	23	33.83	0	0.00	33.80	23	5,286	0.44%
2020/11/11	1	34.15	7	34.21	34.80	-6	5,312	-0.11%
2020/11/10	0	0.00	10	33.70	34.00	-10	5,374	-0.19%
2020/11/09	33	34.26	20	34.54	34.20	13	5,495	0.24%
2020/11/06	22	34.24	0	0.00	34.20	22	5,615	0.39%
2020/11/05	15	34.28	0	0.00	34.45	15	5,810	0.26%
2020/11/04	156	34.54	45	34.48	34.45	111	6,054	1.83%	大買/鉅額交易
2020/11/03	5	33.80	6	33.73	33.85	-1	6,283	-0.02%
2020/11/02	2	33.40	7	33.50	33.40	-5	7,248	-0.07%
2020/10/30	6	33.38	42	33.53	33.65	-36	8,060	-0.45%
2020/10/29	0	0.00	1	33.50	33.50	-1	8,135	-0.01%
2020/10/28	7	33.64	3	34.05	33.00	4	8,225	0.05%
2020/10/27	2.1	33.40	2	33.60	33.65	0.1	8,195	0.00%
2020/10/26	8	33.70	1	33.85	33.45	7	8,214	0.09%
2020/10/23	0	0.00	2	33.45	33.45	-2	8,255	-0.02%
2020/10/22	0	0.00	7	33.14	33.15	-7	8,340	-0.08%
2020/10/21	1	32.90	0	0.00	32.80	1	8,407	0.01%
2020/10/20	0	0.00	3	32.85	32.90	-3	8,485	-0.04%
2020/10/19	2.1	32.76	21	32.95	32.90	-18.9	8,728	-0.22%
2020/10/16	4	32.90	5	33.20	32.60	-1	8,930	-0.01%
2020/10/15	4	33.26	2	33.48	33.20	2	8,972	0.02%
2020/10/14	14	33.46	3	33.53	33.20	11	9,004	0.12%
2020/10/13	6	33.50	4	33.73	33.00	2	9,099	0.02%
2020/10/12	31	33.50	0	0.00	33.35	31	9,108	0.34%
2020/10/08	1	33.30	3	33.52	33.50	-2	9,174	-0.02%
2020/10/07	0	0.00	0.4	33.35	33.35	-0.4	9,234	0.00%
2020/10/06	2	33.55	1	33.45	33.40	1	9,424	0.01%
2020/10/05	0	0.00	2	33.15	33.30	-2	9,615	-0.02%
2020/09/30	2	32.45	0	0.00	32.75	2	9,826	0.02%
2020/09/29	2	32.60	0	0.00	32.60	2	10,027	0.02%
2020/09/28	6.1	33.00	22	32.66	33.10	-15.9	10,233	-0.16%
2020/09/25	9	32.12	6	32.13	31.95	3	10,520	0.03%
2020/09/24	31	32.83	1	32.70	32.75	30	10,544	0.28%
2020/09/23	8	34.44	6	34.25	34.00	2	10,559	0.02%
2020/09/22	3.1	34.40	1	34.90	34.70	2.1	10,504	0.02%
2020/09/21	61	35.98	13	36.02	34.65	48	10,457	0.46%
2020/09/18	0	0.00	69	35.03	35.20	-69	10,212	-0.68%
2020/09/17	6	34.74	7	34.94	34.55	-1	10,150	-0.01%
2020/09/16	77.1	34.78	8	34.82	34.70	69.1	10,130	0.68%
2020/09/15	11	35.09	46	35.00	35.10	-35	10,227	-0.34%
2020/09/14	26	34.38	4	34.50	35.05	22	10,127	0.22%
2020/09/11	6	33.55	0	0.00	33.65	6	10,028	0.06%
2020/09/10	16	34.63	4	34.84	34.50	12	9,978	0.12%
2020/09/09	6	34.46	28	35.07	35.20	-22	9,999	-0.22%
2020/09/08	6	34.73	32	35.07	34.95	-26	10,175	-0.26%
2020/09/07	17	35.15	14	35.13	34.80	3	10,151	0.03%
2020/09/04	6	34.09	4	33.78	34.25	2	10,013	0.02%
2020/09/03	12	34.52	0	0.00	34.30	12	10,167	0.12%
2020/09/02	3	34.77	11	34.81	34.60	-8	10,198	-0.08%
2020/09/01	0	0.00	4	34.21	34.20	-4	10,228	-0.04%
2020/08/31	53	34.82	3	35.02	34.55	50	10,285	0.49%
2020/08/28	15	34.51	8	34.74	34.45	7	10,267	0.07%
2020/08/27	4	34.25	1	34.15	34.00	3	10,318	0.03%
2020/08/26	8	35.03	2	34.80	34.80	6	10,375	0.06%
2020/08/25	6.1	34.88	1	34.85	35.00	5.1	10,454	0.05%
2020/08/24	34	35.35	58	35.24	35.30	-24	10,474	-0.23%
2020/08/21	0	0.00	9	33.08	33.35	-9	10,458	-0.09%
2020/08/20	62	32.06	6	32.13	32.20	56	10,576	0.53%
2020/08/19	12	34.69	13	34.95	34.55	-1	10,733	-0.01%
2020/08/18	12	34.61	5.1	34.90	34.40	6.9	10,694	0.06%
2020/08/17	12.1	34.05	14.2	34.00	34.40	-2.1	10,644	-0.02%
2020/08/14	7	34.09	5	34.61	34.00	2	10,641	0.02%
2020/08/13	11	34.43	8	34.40	34.00	3	10,562	0.03%
2020/08/12	35	35.06	7	35.24	35.35	28	10,546	0.27%
2020/08/11	16	35.66	9	35.22	35.05	7	10,608	0.07%
2020/08/10	16	37.44	17	37.06	36.55	-1	10,481	-0.01%
2020/08/07	83	38.45	54	38.34	38.30	29	10,292	0.28%
2020/08/06	98.6	39.32	150	39.33	38.00	-51.4	9,931	-0.52%	大賣/
2020/08/05	60	37.66	105.8	37.97	38.10	-45.8	8,984	-0.51%	大賣/
2020/08/04	0	0.00	99	34.65	34.65	-99	8,244	-1.20%
2020/08/03	7	31.55	7	31.73	31.50	0	8,240	0.00%
2020/07/31	3	30.90	0	0.00	30.95	3	8,168	0.04%
2020/07/30	12	30.92	13	31.20	31.15	-1	8,366	-0.01%
2020/07/29	3	31.25	10	31.17	31.00	-7	8,506	-0.08%
2020/07/28	17	30.63	13	30.87	30.05	4	8,444	0.05%
2020/07/27	13.3	31.10	1	31.35	31.00	12.3	8,360	0.15%
2020/07/24	9	32.22	12	32.02	31.85	-3	8,278	-0.04%
2020/07/23	11	32.14	40	32.32	32.55	-29	8,217	-0.35%
2020/07/22	19	31.56	69	31.08	31.35	-50	8,010	-0.62%
2020/07/21	4	30.18	1	30.50	30.25	3	7,820	0.04%
2020/07/20	0	0.00	1	29.45	29.90	-1	7,779	-0.01%
2020/07/17	61	29.47	3	29.40	29.15	58	7,741	0.75%
2020/07/16	13.1	30.64	5	30.90	30.80	8.1	7,601	0.11%
2020/07/15	26	31.06	6	31.67	30.85	20	7,554	0.26%
2020/07/14	4.5	31.84	9	32.03	31.55	-4.5	7,468	-0.06%
2020/07/13	21	32.59	54	32.58	32.30	-33	7,387	-0.45%
2020/07/10	61	32.76	72	32.34	32.15	-11	7,204	-0.15%
2020/07/09	33	33.57	13.6	33.61	33.85	19.4	7,004	0.28%
2020/07/08	12	34.50	40	34.51	34.30	-28	6,774	-0.41%
2020/07/07	7	34.46	14	33.96	33.65	-7	6,565	-0.11%
2020/07/06	2	33.40	60.4	34.64	34.85	-58.4	6,345	-0.92%
2020/07/03	10	32.57	50	32.80	32.75	-40	6,027	-0.66%
2020/07/02	1	32.00	7.7	32.35	32.50	-6.7	5,921	-0.11%
2020/07/01	6	31.37	4	31.30	31.35	2	5,773	0.03%
2020/06/30	2	30.75	3	30.90	31.25	-1	5,716	-0.02%
2020/06/29	11.1	30.64	2	30.63	30.80	9.1	5,680	0.16%
2020/06/24	9	31.09	2	30.90	31.10	7	5,641	0.12%
2020/06/23	1	31.85	1	31.20	31.30	0	5,592	0.00%
2020/06/22	7	31.53	24	31.66	31.65	-17	5,549	-0.31%
2020/06/19	5	30.93	0	0.00	30.70	5	5,389	0.09%
2020/06/18	3	31.23	27	31.38	31.25	-24	5,295	-0.45%
2020/06/17	9	31.06	21	31.43	31.50	-12	5,268	-0.23%
2020/06/16	31.1	30.95	6.1	30.95	30.90	25	5,237	0.48%
2020/06/15	11	32.05	62	32.26	31.40	-51	5,175	-0.99%
2020/06/12	5.1	30.30	4	30.65	30.70	1.1	4,947	0.02%
2020/06/11	20	30.91	6	30.78	30.50	14	4,873	0.29%
2020/06/10	23	30.46	7	30.54	30.30	16	4,793	0.33%
2020/06/09	2	32.13	11	31.99	31.95	-9	4,608	-0.20%
2020/06/08	6	31.83	22	32.03	31.95	-16	4,549	-0.35%
2020/06/05	7	32.32	37	32.24	32.20	-30	4,437	-0.68%
2020/06/04	13	32.67	37	32.78	32.70	-24	4,350	-0.55%
2020/06/03	29	32.80	67	32.76	32.95	-38	4,300	-0.88%
2020/06/02	27	33.62	55.9	33.33	33.30	-28.9	4,118	-0.70%
2020/06/01	7	32.91	81.3	33.27	33.50	-74.3	3,946	-1.88%
2020/05/29	18	32.53	8.6	32.76	32.00	9.4	3,768	0.25%
2020/05/28	14	33.35	74	33.46	33.00	-60	3,624	-1.65%
2020/05/27	24	32.79	20	32.75	32.85	4	3,331	0.12%
2020/05/26	10	32.39	219.5	32.88	33.45	-209.5	3,141	-6.67%	大賣/鉅額交易
2020/05/25	10.1	30.77	38	30.89	31.20	-27.9	2,762	-1.01%
2020/05/22	2	30.50	1	30.40	30.20	1	2,684	0.04%
2020/05/21	13	30.93	14.4	31.15	30.80	-1.4	2,639	-0.05%
2020/05/20	5	30.85	10	31.15	30.70	-5	2,565	-0.19%
2020/05/19	15	31.14	35	31.33	31.35	-20	2,501	-0.80%
2020/05/18	9.1	30.60	67.1	30.79	30.70	-58	2,357	-2.46%
2020/05/15	4	29.49	37	29.62	29.30	-33	2,135	-1.55%
2020/05/14	12	29.28	3	29.25	29.20	9	2,043	0.44%
2020/05/13	4	28.48	2	28.75	28.95	2	1,951	0.10%
2020/05/12	15.1	28.79	12	28.48	28.40	3.1	1,904	0.16%
2020/05/11	17	29.12	20.1	29.10	29.15	-3.1	1,838	-0.17%
2020/05/08	9	29.10	29	28.89	28.70	-20	1,723	-1.16%
2020/05/07	6	28.50	10	28.25	28.50	-4	1,630	-0.25%
2020/05/06	20	29.46	13	28.95	28.45	7	1,575	0.44%
2020/05/05	13	27.90	124	28.44	28.90	-111	1,346	-8.24%	大賣/鉅額交易
2020/05/04	0	0.00	5	26.20	26.40	-5	1,178	-0.42%
2020/04/30	7	26.80	12	26.78	26.75	-5	1,178	-0.42%
2020/04/29	1	27.45	0	0.00	27.15	1	1,173	0.09%
2020/04/28	2	27.43	0	0.00	27.20	2	1,178	0.17%
2020/04/27	5.1	26.95	3	27.12	27.25	2.1	1,188	0.17%
2020/04/24	12	26.19	11	26.47	26.40	1	1,156	0.09%
2020/04/23	0	0.00	6	25.72	25.75	-6	1,160	-0.52%
2020/04/22	15	24.58	3	25.07	25.40	12	1,179	1.02%
2020/04/21	0	0.00	4	24.69	24.70	-4	1,187	-0.34%
2020/04/20	0	0.00	0.1	24.85	24.90	-0.1	1,212	-0.01%
2020/04/17	0	0.00	1	24.90	24.75	-1	1,216	-0.08%
2020/04/16	9.1	24.61	1	24.90	24.65	8.1	1,205	0.67%
2020/04/15	2	24.90	3	25.20	25.00	-1	1,200	-0.08%
2020/04/14	0.1	24.10	0	0.00	24.25	0.1	1,191	0.01%
2020/04/13	1	24.05	0	0.00	23.80	1	1,185	0.08%
2020/04/09	1.1	23.90	0	0.00	23.80	1.1	1,186	0.09%
2020/04/08	0	0.00	5	23.80	23.90	-5	1,180	-0.42%
2020/04/07	3	23.25	0.4	23.50	23.45	2.6	1,171	0.22%
2020/04/01	0	0.00	1	22.75	22.85	-1	1,161	-0.09%
2020/03/31	9	22.57	0	0.00	22.55	9	1,164	0.77%
2020/03/30	1	22.10	3	22.45	22.70	-2	1,183	-0.17%
2020/03/27	100	22.67	1	22.60	22.70	99	1,185	8.35%
2020/03/26	0	0.00	2	22.08	22.30	-2	1,183	-0.17%
2020/03/25	10.1	22.58	1	22.60	22.50	9.1	1,196	0.76%
2020/03/24	0	0.00	6	22.11	22.25	-6	1,191	-0.50%
2020/03/20	0	0.00	1	21.95	21.95	-1	1,184	-0.08%
2020/03/19	4.2	20.40	5	20.90	20.50	-0.8	1,159	-0.07%
2020/03/18	0.1	22.35	10	22.50	22.40	-9.9	1,129	-0.88%
2020/03/17	21.2	22.50	40	22.06	22.40	-18.8	1,110	-1.69%
2020/03/16	26.3	22.98	4	22.94	22.90	22.3	1,093	2.04%
2020/03/13	20.3	23.02	0	0.00	23.60	20.3	1,077	1.88%
2020/03/11	5	25.55	30	25.48	25.10	-25	1,028	-2.43%
2020/03/10	12	25.12	5	25.45	25.40	7	1,022	0.68%
2020/03/09	0	0.00	12	25.68	25.60	-12	1,006	-1.19%
2020/03/06	2	26.05	10	26.05	26.15	-8	993	-0.81%
2020/03/05	6	26.31	0	0.00	26.25	6	989	0.61%
2020/03/04	3	26.17	10	26.15	26.20	-7	992	-0.71%
2020/03/02	0	0.00	49.1	26.79	26.65	-49.1	1,007	-4.87%
2020/02/27	0	0.00	7	27.00	26.95	-7	998	-0.70%
2020/02/26	1	27.00	4	26.91	27.05	-3	997	-0.30%
2020/02/25	1.1	26.70	20	26.70	26.75	-18.9	991	-1.91%
2020/02/24	0	0.00	20	26.65	26.75	-20	980	-2.04%
2020/02/21	0	0.00	10	26.75	26.75	-10	969	-1.03%
2020/02/20	10	26.70	0	0.00	26.80	10	952	1.05%
2020/02/19	1	26.80	0	0.00	26.70	1	948	0.11%
2020/02/17	1.1	26.69	25	26.69	26.65	-23.9	938	-2.55%
2020/02/11	0	0.00	2	27.10	27.10	-2	919	-0.22%
2020/02/10	0	0.00	2	26.65	26.90	-2	924	-0.22%
2020/02/07	0	0.00	50	27.02	27.00	-50	901	-5.55%
2020/02/06	0.1	27.15	15	27.20	27.25	-14.9	893	-1.67%
2020/02/04	0.1	26.85	3	26.95	26.95	-2.9	875	-0.33%
2020/02/03	2	26.60	0	0.00	26.55	2	872	0.23%
2020/01/31	10	27.15	76	26.84	26.95	-66	851	-7.75%
2020/01/30	10.1	27.11	6	27.22	26.85	4.1	834	0.49%
2020/01/20	15.1	28.61	0	0.00	28.30	15.1	785	1.92%
2020/01/17	0	28.35	1	28.40	28.55	-1	770	-0.13%
2020/01/16	7.1	27.62	5	27.98	28.40	2.1	740	0.28%
2020/01/15	20	27.55	0.1	27.25	27.45	19.9	702	2.84%
2020/01/14	1	27.40	1	27.45	27.45	0	682	0.00%
2020/01/13	1.1	26.99	10	26.90	26.95	-8.9	657	-1.35%
2020/01/08	30	26.82	0	0.00	26.90	30	698	4.29%
2020/01/07	20	26.70	5	26.75	26.75	15	690	2.17%
2020/01/06	0.1	26.55	0	0.00	26.65	0.1	699	0.02%
2020/01/03	1	26.70	0	0.00	26.75	1	696	0.14%
2020/01/02	6	26.60	0	0.00	26.60	6	689	0.87%
2019/12/31	0	0.00	10	26.55	26.60	-10	684	-1.46%
2019/12/27	0	0.00	9	26.65	26.70	-9	676	-1.33%
2019/12/26	1	26.70	0	0.00	26.70	1	673	0.15%
2019/12/25	42.1	26.70	0	0.00	26.70	42.1	675	6.23%
2019/12/24	0	0.00	1.5	26.32	26.35	-1.5	662	-0.23%
2019/12/23	0.2	26.15	10	26.18	26.20	-9.8	665	-1.48%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/16	0.1	26.20	0	0.00	26.15	0.1	633	0.02%
2019/12/12	0.1	26.20	2	26.35	26.25	-1.9	630	-0.30%
2019/12/10	0.4	26.10	0	0.00	26.05	0.4	631	0.06%
2019/12/06	0.1	26.05	0	0.00	26.05	0.1	636	0.02%
2019/11/28	0.1	26.50	0	0.00	26.60	0.1	644	0.01%
2019/11/27	9	26.85	0	0.00	26.85	9	640	1.41%
2019/11/26	10	26.65	0	0.00	26.70	10	628	1.59%
2019/11/25	15	26.55	0	0.00	26.55	15	623	2.41%
2019/11/21	0	0.00	2	26.00	26.05	-2	606	-0.33%
2019/11/20	0	0.00	17	26.07	26.10	-17	606	-2.80%
2019/11/19	0	25.65	10	25.73	25.75	-10	600	-1.67%
2019/11/18	0.1	25.75	0	0.00	25.80	0.1	606	0.02%
2019/11/12	0.1	25.90	0	0.00	26.00	0.1	617	0.02%
2019/11/11	0	0.00	10	26.00	26.00	-10	625	-1.60%
2019/11/08	0	0.00	21	25.90	26.00	-21	626	-3.35%
2019/11/07	0	0.00	10	25.85	25.90	-10	624	-1.60%
2019/11/06	0	0.00	10	25.80	25.75	-10	614	-1.63%
2019/11/04	4	25.85	0	0.00	25.90	4	608	0.66%
2019/11/01	2	25.85	0	0.00	25.85	2	606	0.33%
2019/10/31	50	26.00	0	0.00	25.90	50	605	8.26%
2019/10/30	0	25.65	0	0.00	25.65	0	591	0.01%
2019/10/28	0	0.00	1	25.55	25.60	-1	596	-0.17%
2019/10/24	1	25.45	0	0.00	25.70	1	596	0.17%
2019/10/23	1	25.50	0	0.00	25.45	1	599	0.17%
2019/10/22	1	25.80	10	25.71	25.80	-9	602	-1.49%
2019/10/16	2.1	24.95	0	0.00	25.00	2.1	581	0.36%
2019/10/14	1.3	25.25	0	0.00	25.25	1.3	563	0.23%
2019/10/01	0	25.55	0	0.00	25.55	0	620	0.01%
2019/09/24	0	0.00	0.1	25.45	25.45	-0.1	621	-0.02%
2019/09/20	0	0.00	20	25.50	25.70	-20	626	-3.19%
2019/09/16	0.1	25.20	0	0.00	25.20	0.1	644	0.02%
2019/09/11	1	24.90	0	0.00	25.00	1	651	0.15%
2019/09/09	1	25.05	0	0.00	25.10	1	651	0.15%
2019/09/04	30	25.00	0	0.00	25.15	30	642	4.67%
2019/09/03	0	0.00	1	25.15	25.00	-1	641	-0.16%
2019/09/02	20	24.80	0	0.00	25.00	20	642	3.11%
2019/08/30	7	24.65	0	0.00	24.70	7	637	1.10%
2019/08/29	5	24.80	0	0.00	24.55	5	634	0.79%
2019/08/21	1	24.95	0	0.00	25.20	1	664	0.15%
2019/08/20	5	24.90	0	0.00	25.00	5	677	0.74%
2019/08/19	0	0.00	8	24.82	24.80	-8	699	-1.14%
2019/08/16	1.1	24.94	0	0.00	24.80	1.1	699	0.16%
2019/08/15	9	24.54	0	0.00	24.55	9	695	1.29%
2019/08/14	1	25.00	0	0.00	25.05	1	689	0.15%
2019/08/05	1	25.65	0	0.00	25.65	1	686	0.15%
2019/08/02	0	0.00	3	25.90	26.10	-3	691	-0.43%
2019/07/30	0	26.60	0	0.00	26.65	0	716	0.01%
2019/07/29	0	0.00	3	26.65	26.65	-3	737	-0.41%
2019/07/25	0	0.00	10	26.50	26.55	-10	750	-1.33%
2019/07/23	1	26.40	1	26.45	26.40	0	744	0.00%
2019/07/22	0	0.00	5	26.55	26.55	-5	742	-0.67%
2019/07/19	1	26.05	5	26.40	26.40	-4	733	-0.55%
2019/07/18	0	0.00	10	25.80	25.90	-10	710	-1.41%
2019/07/16	2.1	25.80	3	25.80	25.75	-0.9	707	-0.12%
2019/07/15	5	26.66	0	0.00	26.65	5	701	0.71%
2019/07/12	6	26.80	0	0.00	26.75	6	680	0.88%
2019/07/03	2	26.70	0	0.00	26.70	2	683	0.29%
2019/07/01	0.6	26.85	5	26.90	26.85	-4.4	685	-0.64%
2019/06/27	0	0.00	5	27.05	27.10	-5	687	-0.73%
2019/06/24	0	0.00	5	26.85	26.95	-5	691	-0.72%
2019/06/21	0	0.00	5	26.95	26.75	-5	684	-0.73%
2019/06/20	0	0.00	5	27.05	27.00	-5	666	-0.75%
2019/06/19	0	0.00	1	27.10	26.95	-1	662	-0.15%
2019/06/18	0	26.80	2	26.85	26.85	-2	655	-0.31%
2019/06/17	0.1	26.70	1	26.80	26.85	-0.9	655	-0.14%
2019/06/13	0	0.00	6	26.50	26.55	-6	651	-0.92%
2019/06/11	2	26.33	1	26.30	26.35	1	677	0.15%
2019/06/05	10	27.05	1	27.10	26.90	9	679	1.32%
2019/06/03	0	0.00	2	26.60	26.70	-2	657	-0.30%
2019/05/30	0	0.00	2	26.60	26.60	-2	646	-0.31%
2019/05/29	0	0.00	57	26.12	26.55	-57	645	-8.82%
2019/05/28	10	26.68	2	26.73	26.30	8	639	1.25%
2019/05/27	55	26.41	10	26.45	26.55	45	627	7.17%
2019/05/24	0	0.00	4	26.40	26.25	-4	613	-0.65%
2019/05/21	0	0.00	1	26.05	26.10	-1	612	-0.16%
2019/05/16	0.1	25.35	0	0.00	25.30	0.1	597	0.02%
2019/05/10	0	0.00	5	25.89	25.65	-5	590	-0.85%
2019/05/07	0	0.00	16	26.30	26.20	-16	571	-2.80%
2019/05/06	0	0.00	11	25.97	26.10	-11	558	-1.97%
2019/05/02	9	25.70	2	25.80	25.80	7	536	1.31%
2019/04/30	0	0.00	12	25.61	25.55	-12	525	-2.28%
2019/04/29	0	0.00	5	25.20	25.20	-5	518	-0.96%
2019/04/26	2	25.05	10	25.15	25.15	-8	518	-1.54%
2019/04/25	0	0.00	10	25.10	25.15	-10	518	-1.93%
2019/04/19	1	25.05	0	0.00	25.10	1	520	0.19%
2019/04/17	5	25.20	20	25.15	25.30	-15	519	-2.89%
2019/04/16	0.1	25.25	0	0.00	25.30	0.1	514	0.02%
2019/04/15	0	0.00	8	25.43	25.45	-8	516	-1.55%
2019/04/08	0	0.00	5	24.81	24.95	-5	463	-1.08%
2019/04/02	1	24.40	5	24.45	24.50	-4	451	-0.89%
2019/04/01	2	24.40	0	0.00	24.45	2	442	0.45%
2019/03/29	0	0.00	20	24.55	24.50	-20	433	-4.62%
2019/03/28	4	24.64	10	24.60	24.75	-6	428	-1.40%
2019/03/27	2	24.95	0.2	25.00	25.05	1.8	417	0.42%
2019/03/26	6	24.98	0	0.00	25.15	6	418	1.43%
2019/03/19	0	24.95	0	0.00	24.90	0	426	0.00%
2019/03/18	0.1	24.90	0	0.00	25.05	0.1	425	0.03%
2019/03/15	3	25.03	0	0.00	24.80	3	422	0.71%
2019/03/14	6	25.33	0	0.00	25.20	6	407	1.47%
2019/03/12	0	25.95	0	0.00	25.95	0	408	0.00%
2019/03/11	0	25.85	8	25.72	25.90	-8	412	-1.93%
2019/03/08	1	25.40	0	0.00	25.55	1	413	0.24%
2019/03/07	0	0.00	5	25.65	25.55	-5	417	-1.20%
2019/03/06	0	0.00	5	25.65	25.60	-5	418	-1.20%
2019/03/05	0	0.00	5	25.60	25.65	-5	418	-1.20%
2019/03/04	0	0.00	10	25.63	25.70	-10	418	-2.39%
2019/02/26	0	0.00	15	25.48	25.50	-15	412	-3.63%
2019/02/25	0	0.00	5	25.59	25.60	-5	412	-1.21%
2019/02/22	0	0.00	15	25.47	25.45	-15	412	-3.64%
2019/02/21	0	0.00	4	25.55	25.45	-4	413	-0.97%
2019/02/20	5	25.25	6	25.20	25.40	-1	411	-0.24%
2019/02/19	0	24.80	0	0.00	24.95	0	403	0.00%
2019/02/18	0.1	24.80	0	0.00	24.90	0.1	402	0.03%
2019/02/13	0	0.00	5	24.90	25.00	-5	404	-1.24%
2019/02/12	0	24.75	0	0.00	24.70	0	406	0.00%
2019/02/11	0	24.90	0.3	24.90	24.70	-0.3	410	-0.07%
2019/01/25	0	0.00	5	25.00	25.10	-5	421	-1.19%
2019/01/24	0	0.00	11	25.05	25.10	-11	419	-2.62%
2019/01/22	0	0.00	2	24.80	24.85	-2	419	-0.48%
2019/01/21	0	0.00	10	24.82	24.85	-10	421	-2.37%
2019/01/18	0	24.50	5	24.45	24.50	-5	429	-1.16%
2019/01/17	0.1	24.30	15	24.23	24.30	-14.9	433	-3.43%
2019/01/16	0	0.00	10	24.30	24.10	-10	447	-2.23%
2019/01/11	0	24.10	0	0.00	24.10	0	501	0.00%
2019/01/10	0	24.10	0	0.00	24.10	0	511	0.01%
2019/01/07	1	23.95	5	23.87	24.00	-4	532	-0.75%
2019/01/04	0	0.00	1	23.60	23.55	-1	539	-0.19%
2019/01/02	3	23.50	0	0.00	23.45	3	576	0.52%
2018/12/28	1.2	23.33	0	0.00	23.45	1.2	580	0.21%
2018/12/22	2	23.48	0	0.00	23.60	2	591	0.34%
2018/12/19	5	23.85	0	0.00	23.95	5	601	0.83%
2018/12/17	0.1	24.25	16.1	24.18	24.25	-16	600	-2.67%
2018/12/12	10	23.75	0	0.00	23.70	10	592	1.69%
2018/12/11	0	24.00	0	0.00	23.70	0	591	0.00%
2018/12/10	0	24.30	0	0.00	23.65	0	591	0.01%
2018/12/04	0	0.00	2	24.15	24.05	-2	596	-0.34%
2018/12/03	10	24.20	0	0.00	24.10	10	596	1.68%
2018/11/30	0	24.00	1	23.90	24.00	-1	591	-0.16%
2018/11/27	0	0.00	0.1	23.60	23.60	-0.1	599	-0.01%
2018/11/26	0	0.00	0	23.65	23.65	0	606	0.00%
2018/11/22	6	23.54	0	0.00	23.55	6	625	0.96%
2018/11/21	3	23.53	0	0.00	23.60	3	622	0.48%
2018/11/20	1	23.90	0	0.00	23.75	1	615	0.16%
2018/11/19	0.3	24.20	0	0.00	24.20	0.3	612	0.05%
2018/11/16	0	0.00	4	23.78	23.90	-4	603	-0.66%
2018/11/14	1	23.50	0	0.00	23.55	1	600	0.17%
2018/11/13	0	23.65	0	0.00	23.60	0	601	0.00%
2018/11/12	0	23.80	0	0.00	23.60	0	598	0.01%
2018/11/08	2	23.60	0	0.00	23.60	2	598	0.33%
2018/11/07	4	23.55	0	0.00	23.60	4	598	0.67%
2018/11/06	1	23.55	0	0.00	23.60	1	603	0.17%
2018/11/02	1	23.35	10	23.35	23.40	-9	599	-1.50%
2018/10/31	2	23.10	0	0.00	23.05	2	605	0.33%
2018/10/30	5	22.95	0	0.00	23.00	5	606	0.82%
2018/10/29	4.2	23.00	0	0.00	23.05	4.2	611	0.69%
2018/10/26	4	23.10	0	0.00	23.10	4	619	0.65%
2018/10/24	1	23.60	0	0.00	23.80	1	629	0.16%
2018/10/22	0.1	24.75	0	0.00	24.65	0.1	626	0.02%
2018/10/19	1	24.00	0	0.00	24.80	1	639	0.16%
2018/10/18	4	24.60	0	0.00	24.55	4	634	0.63%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/15	1	25.00	0	0.00	24.90	1	690	0.14%
2018/10/12	2	24.90	0	0.00	25.15	2	694	0.29%
2018/10/11	4	25.38	0	0.00	25.20	4	732	0.55%
2018/10/09	2	26.05	0.3	26.40	26.20	1.7	728	0.24%
2018/10/08	2	26.05	0	0.00	26.00	2	740	0.27%
2018/10/05	4	26.18	0	0.00	26.15	4	752	0.53%
2018/10/04	0	0.00	6.3	26.46	26.45	-6.3	755	-0.84%
2018/10/03	0	0.00	4	26.70	26.70	-4	795	-0.50%
2018/10/01	0	0.00	5	26.70	26.80	-5	816	-0.61%
2018/09/28	0	0.00	3	26.60	26.50	-3	831	-0.36%
2018/09/27	1	26.65	10	26.70	26.65	-9	832	-1.08%
2018/09/26	0	0.00	5	26.70	26.75	-5	833	-0.60%
2018/09/21	0.1	26.90	0	0.00	26.80	0.1	845	0.01%
2018/09/20	5	26.70	0	0.00	26.70	5	844	0.59%
2018/09/19	4	26.68	1	26.75	26.90	3	887	0.34%
2018/09/14	5	26.70	2	26.75	26.75	3	887	0.34%
2018/09/13	3	26.45	7	26.48	26.80	-4	890	-0.45%
2018/09/12	0	26.75	0	0.00	26.55	0	892	0.00%
2018/09/11	0	26.70	0	0.00	26.40	0	923	0.00%
2018/09/10	3	26.39	3	26.50	26.30	0	928	0.00%
2018/09/07	6	26.78	0	0.00	26.85	6	945	0.63%
2018/09/05	0.3	26.95	10	27.03	26.95	-9.7	950	-1.02%
2018/09/03	1	27.00	10	27.00	27.00	-9	965	-0.93%
2018/08/30	2	27.13	4.9	27.04	27.00	-2.9	961	-0.30%
2018/08/29	0	0.00	10	27.30	27.30	-10	969	-1.03%
2018/08/28	6	27.00	0	0.00	27.10	6	955	0.63%
2018/08/23	0	0.00	1	26.90	27.00	-1	998	-0.10%
2018/08/22	0	0.00	5	27.00	26.80	-5	1,008	-0.50%
2018/08/17	0.1	27.05	2	26.95	26.95	-1.9	1,011	-0.19%
2018/08/15	0	0.00	4	27.25	27.00	-4	1,037	-0.39%
2018/08/14	6	27.13	0	0.00	27.20	6	1,040	0.58%
2018/08/13	1	27.00	0	0.00	26.85	1	1,041	0.10%
2018/08/10	0	27.35	0	0.00	27.25	0	1,037	0.00%
2018/08/07	1	27.05	0	0.00	27.15	1	1,062	0.09%
2018/08/02	1	27.20	0	0.00	27.15	1	1,071	0.09%
2018/07/30	1	26.65	0	0.00	26.65	1	1,040	0.10%
2018/07/27	10	26.70	0	0.00	26.60	10	1,035	0.97%
2018/07/26	2	26.43	0	0.00	26.65	2	1,037	0.19%
2018/07/25	0	0.00	10	28.14	28.15	-10	1,024	-0.98%
2018/07/18	13.1	27.38	1	27.00	27.65	12.1	939	1.29%
2018/07/17	8	26.95	0	0.00	27.00	8	899	0.89%
2018/07/16	3	27.03	0	0.00	27.00	3	886	0.34%
2018/07/13	4	26.98	0	0.00	27.05	4	876	0.46%
2018/07/11	0	27.20	0	0.00	27.00	0	876	0.00%
2018/07/10	1	27.01	1	27.00	27.05	0	843	0.00%
2018/07/06	1	27.00	0	0.00	26.95	1	826	0.12%
2018/07/03	33	27.35	0	0.00	27.30	33	807	4.09%
2018/07/02	2	27.75	0	0.00	27.60	2	797	0.25%
2018/06/28	1	28.00	1	28.00	27.70	0	793	0.00%
2018/06/27	1	28.00	0	0.00	27.85	1	755	0.13%
2018/06/22	0.1	27.65	0	0.00	27.60	0.1	770	0.02%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/19	4	27.50	20	27.55	27.50	-16	743	-2.15%
2018/06/14	20	28.10	0	0.00	27.90	20	712	2.81%
2018/06/13	0	28.30	0	0.00	28.20	0	703	0.00%
2018/06/12	2	28.40	0	0.00	28.60	2	707	0.28%
2018/06/11	0	28.40	0	0.00	28.35	0	704	0.00%
2018/06/01	0.5	28.70	2	28.73	28.65	-1.5	662	-0.23%
2018/05/30	1	27.90	0	0.00	27.95	1	623	0.16%
2018/05/25	0	0.00	10	28.30	28.30	-10	617	-1.62%
2018/05/21	1	27.85	0	0.00	27.85	1	586	0.17%
2018/05/17	0.1	27.70	0	0.00	27.65	0.1	581	0.02%
2018/05/14	10	27.99	0	0.00	27.95	10	579	1.73%
2018/05/11	0	27.70	1	27.55	27.65	-1	574	-0.17%
2018/05/10	10	27.55	0	0.00	27.65	10	568	1.76%
2018/05/09	1	27.30	0	0.00	27.30	1	555	0.18%
2018/05/08	0.4	27.45	0	0.00	27.45	0.4	554	0.07%
2018/05/04	0	0.00	10	27.15	27.20	-10	547	-1.83%
2018/05/02	0	0.00	5	28.00	27.95	-5	534	-0.94%
2018/04/30	5	27.71	5	27.85	28.40	0	531	0.00%
2018/04/27	11	27.55	0	0.00	27.60	11	530	2.07%
2018/04/26	3	27.65	0	0.00	27.55	3	522	0.57%
2018/04/25	2	27.68	0	0.00	27.80	2	515	0.39%
2018/04/23	0	0.00	10	28.50	28.45	-10	512	-1.95%
2018/04/20	0	0.00	2	28.70	28.70	-2	506	-0.40%
2018/04/19	0.5	28.80	0	0.00	28.70	0.5	495	0.10%
2018/04/18	1	28.85	0	0.00	28.80	1	485	0.21%
2018/04/16	0.2	29.20	4	29.15	29.05	-3.8	465	-0.82%
2018/04/12	0	0.00	1	29.50	29.55	-1	461	-0.22%
2018/04/11	5	29.60	5	29.55	29.70	0	463	0.00%
2018/04/10	0	29.50	0	0.00	29.40	0	470	0.01%
2018/04/09	0	0.00	71	29.55	29.50	-71	477	-14.88%
2018/04/02	5	29.65	0	0.00	29.65	5	475	1.05%
2018/03/29	1	29.40	0	0.00	29.30	1	472	0.21%
2018/03/28	8	29.61	0	0.00	29.55	8	463	1.72%
2018/03/27	1.3	29.86	0	0.00	29.80	1.3	455	0.29%
2018/03/22	0	30.35	15	30.32	30.35	-15	433	-3.45%
2018/03/21	0	0.00	0.3	30.30	30.30	-0.3	435	-0.07%
2018/03/20	5	30.15	0	0.00	30.15	5	439	1.14%
2018/03/19	0	0.00	1	30.20	30.15	-1	441	-0.23%
2018/03/16	0.1	30.20	0.2	30.20	30.20	-0.1	449	-0.02%
2018/03/15	0	0.00	3.4	30.25	30.20	-3.4	437	-0.78%
2018/03/12	5	30.10	2	30.15	30.20	3	427	0.70%
2018/03/08	4	30.10	0	0.00	30.15	4	425	0.94%
2018/03/07	1	30.30	0	0.00	30.15	1	429	0.23%
2018/03/02	0	0.00	0.6	30.60	30.45	-0.6	450	-0.14%
2018/02/21	0.1	30.50	1	30.20	30.60	-0.9	479	-0.19%
2018/02/09	0	0.00	1	29.80	29.75	-1	474	-0.21%
2018/02/06	4	30.08	6	29.95	30.00	-2	458	-0.44%
2018/01/26	4	30.99	2	31.05	31.00	2	440	0.45%
2018/01/24	0	0.00	10	31.30	31.35	-10	434	-2.30%
2018/01/23	0	0.00	1	31.35	31.35	-1	432	-0.23%
2018/01/22	0	0.00	0.5	31.25	31.40	-0.5	426	-0.12%
2018/01/19	0	0.00	0	31.25	31.50	0	423	-0.01%
2018/01/18	0	0.00	11.3	31.43	31.50	-11.3	419	-2.68%
2018/01/17	0	0.00	1	31.50	31.50	-1	410	-0.24%
2018/01/16	1.1	30.91	0	0.00	31.05	1.1	399	0.27%
2018/01/15	0	0.00	1	31.05	31.05	-1	396	-0.25%
2018/01/10	0	0.00	3	31.20	31.25	-3	401	-0.75%
2018/01/05	0	0.00	5.3	31.05	31.10	-5.3	390	-1.34%
2018/01/03	0	0.00	5	30.95	30.90	-5	384	-1.30%