長興 (1717)-新光-台中券商分點個股進出

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
27.85
漲跌
▼0.15
漲幅
-0.54%
成交量
1,535張
產業
上市化學類股
565人加入追蹤

立即追蹤
本地時間:13:35(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－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/12/17	5	27.85	3.1	27.90	27.85	1.9	3,267	0.06%
2024/12/16	3	28.30	20	28.39	28.00	-17	3,594	-0.47%
2024/12/13	2	28.38	0	0.00	28.40	2	3,625	0.06%
2024/12/12	0	28.85	0	0.00	28.70	0	3,617	0.00%
2024/12/11	9	28.93	0	0.00	28.95	9	3,622	0.25%
2024/12/10	1	29.30	0	0.00	29.30	1	3,591	0.03%
2024/12/09	1	29.35	8.6	29.40	29.35	-7.6	3,616	-0.21%
2024/12/05	0.1	29.55	0	0.00	29.55	0.1	3,626	0.00%
2024/12/04	10	29.65	0	0.00	29.60	10	3,632	0.28%
2024/12/03	0.1	29.85	11	29.84	29.75	-10.9	3,679	-0.30%
2024/12/02	10.1	29.60	0	29.65	29.50	10	3,687	0.27%
2024/11/29	2.1	29.79	1.9	29.54	29.80	0.2	3,709	0.00%
2024/11/28	10	29.60	0	0.00	29.45	10	3,744	0.27%
2024/11/26	0	0.00	1	30.60	30.40	-1	3,815	-0.03%
2024/11/25	10	30.13	15	30.17	30.45	-5	3,827	-0.13%
2024/11/22	0	0.00	19	29.77	29.70	-19	3,882	-0.49%
2024/11/21	6	29.44	0	0.00	29.65	6	3,977	0.15%
2024/11/20	0	0.00	10	29.35	29.35	-10	4,247	-0.24%
2024/11/19	0	0.00	5	29.47	29.60	-5	4,241	-0.12%
2024/11/18	0	0.00	20	29.51	29.35	-20	4,239	-0.47%
2024/11/15	10	29.05	1.9	29.49	29.25	8.1	4,225	0.19%
2024/11/14	0	0.00	1	29.10	29.05	-1	4,220	-0.02%
2024/11/13	22	29.54	2	29.45	29.30	20	4,207	0.48%
2024/11/12	4	29.96	0	29.85	29.95	4	4,170	0.10%
2024/11/11	3	30.45	0.1	30.52	30.45	3	4,113	0.07%
2024/11/08	1	30.90	1	31.35	30.85	0	4,081	0.00%
2024/11/07	3	31.22	0	0.00	31.35	3	4,083	0.07%
2024/11/05	2	31.18	0	0.00	31.10	2	4,108	0.05%
2024/11/04	0	0.00	12	31.20	31.15	-12	4,146	-0.29%
2024/10/30	10	31.20	0	0.00	31.30	10	4,218	0.24%
2024/10/29	3	31.15	0	0.00	31.25	3	4,267	0.07%
2024/10/28	3	31.70	7	31.60	31.60	-4	4,358	-0.09%
2024/10/25	2	31.88	4	31.85	32.00	-2	4,369	-0.05%
2024/10/24	18	31.99	4	32.16	31.90	14	4,398	0.32%
2024/10/23	5	32.88	9	32.62	32.40	-4	4,410	-0.09%
2024/10/22	0	0.00	5.8	32.27	32.40	-5.8	4,375	-0.13%
2024/10/21	3	32.07	0	0.00	32.20	3	4,327	0.07%
2024/10/18	0	0.00	4	32.55	32.15	-4	4,360	-0.09%
2024/10/17	1	32.40	2	32.35	32.20	-1	4,368	-0.02%
2024/10/16	4	32.08	0	0.00	32.15	4	4,404	0.09%
2024/10/15	10	32.50	2.1	32.66	32.40	7.9	4,366	0.18%
2024/10/14	0	0.00	3.7	32.93	32.95	-3.7	4,347	-0.09%
2024/10/11	0	32.40	11	32.55	32.65	-11	4,357	-0.25%
2024/10/09	12	31.99	0	0.00	31.85	12	4,308	0.28%
2024/10/08	10	32.56	3.2	32.67	32.55	6.8	4,265	0.16%
2024/10/07	5	33.05	4	33.39	33.35	1	4,234	0.02%
2024/10/04	10	33.83	12.1	33.76	33.50	-2.1	4,219	-0.05%
2024/10/01	9	33.99	24.1	33.85	33.90	-15.1	4,218	-0.36%
2024/09/30	18	34.49	5	34.41	34.15	13	4,208	0.31%
2024/09/27	22.8	34.61	63.7	34.60	35.00	-41	4,129	-0.99%
2024/09/26	14.1	33.47	24.1	33.56	32.95	-10	3,818	-0.26%
2024/09/25	4	32.68	6	33.04	32.95	-2	3,674	-0.05%
2024/09/24	6	32.93	12	32.79	32.95	-6	3,629	-0.17%
2024/09/23	64	33.05	8.5	33.05	32.85	55.5	3,592	1.54%
2024/09/20	47.1	32.91	45.1	32.98	33.05	2	3,473	0.06%
2024/09/19	12	32.25	47.3	32.19	32.15	-35.3	3,213	-1.10%
2024/09/18	22.2	32.08	31.1	32.18	31.75	-8.9	3,140	-0.28%
2024/09/16	6	31.03	4.1	31.19	31.15	1.9	2,842	0.07%
2024/09/13	2	30.30	2	30.25	30.25	0	2,823	0.00%
2024/09/12	4	29.60	90.7	29.98	30.20	-86.7	2,827	-3.07%
2024/09/11	1	29.25	1	29.45	29.25	0	2,825	0.00%
2024/09/10	4.1	29.04	5.5	29.27	28.95	-1.5	2,832	-0.05%
2024/09/09	0.1	29.45	30	29.25	29.45	-30	2,815	-1.06%
2024/09/06	0	0.00	20	29.65	29.60	-20	2,823	-0.71%
2024/09/05	1	29.75	1	29.45	29.45	0	2,821	0.00%
2024/09/04	4	29.58	1.1	29.60	29.35	3	2,820	0.10%
2024/09/03	7	30.97	6.3	30.64	30.60	0.7	2,789	0.03%
2024/09/02	3.3	31.43	3	31.18	31.15	0.3	2,794	0.01%
2024/08/30	18	31.19	19.8	31.28	31.50	-1.8	2,771	-0.06%
2024/08/29	36	31.32	36.2	31.31	31.15	-0.1	2,738	-0.01%
2024/08/28	4	30.99	7.1	30.90	30.90	-3	2,742	-0.11%
2024/08/27	6.6	30.85	9	31.13	30.95	-2.5	2,753	-0.09%
2024/08/26	3	30.78	11	30.90	30.70	-8	2,737	-0.29%
2024/08/23	13.1	30.44	15.3	30.39	30.50	-2.2	2,676	-0.08%
2024/08/22	43.9	30.95	44	31.01	30.70	-0.1	2,595	0.00%
2024/08/20	5	29.37	3	29.25	29.25	2	2,333	0.09%
2024/08/19	0.1	29.30	0	0.00	29.25	0.1	2,359	0.00%
2024/08/16	1	29.30	0	0.00	29.25	1	2,373	0.04%
2024/08/15	0.1	29.15	0	0.00	29.15	0.1	2,378	0.00%
2024/08/14	0.1	29.50	0	0.00	29.50	0.1	2,391	0.00%
2024/08/13	0.1	28.95	0	0.00	29.05	0.1	2,460	0.00%
2024/08/12	1	29.30	1	29.30	29.20	0	2,489	0.00%
2024/08/09	1	28.85	1	29.15	29.05	0	2,501	0.00%
2024/08/08	0.1	28.80	1	28.90	28.60	-1	2,482	-0.04%
2024/08/07	3	28.92	4	29.05	29.05	-1	2,475	-0.04%
2024/08/06	16.1	28.00	9	28.16	28.50	7.1	2,455	0.29%
2024/08/05	14.1	28.32	2.3	28.19	27.90	11.8	2,410	0.49%
2024/08/02	1	30.30	0	0.00	30.10	1	2,335	0.04%
2024/08/01	10	30.84	12	30.97	30.80	-2	2,319	-0.09%
2024/07/31	8	30.27	4	30.84	30.70	4	2,260	0.18%
2024/07/30	8	29.99	0	0.00	30.30	8	2,159	0.37%
2024/07/29	49	30.34	50	30.18	30.10	-1	2,141	-0.05%
2024/07/26	21	30.38	5	30.43	30.55	16	2,138	0.75%
2024/07/22	4	30.69	3	30.85	30.80	1	2,114	0.05%
2024/07/19	7.1	31.38	14	31.84	31.05	-6.9	2,103	-0.33%
2024/07/18	11	32.04	8	31.81	32.10	3	2,071	0.14%
2024/07/17	3	31.78	3	32.02	31.95	0	2,041	0.00%
2024/07/16	3.1	31.55	1.9	31.62	31.50	1.2	1,996	0.06%
2024/07/15	16	32.00	1	32.10	31.80	15	2,029	0.74%
2024/07/12	1.1	31.85	3.3	32.03	32.00	-2.2	2,015	-0.11%
2024/07/11	7.1	31.62	1	31.75	31.65	6.1	1,980	0.31%
2024/07/10	17	31.89	1	31.80	31.80	16	2,005	0.80%
2024/07/09	100	32.10	1	32.15	32.00	99	2,016	4.91%
2024/07/08	26	32.14	8.1	32.28	32.20	17.9	1,994	0.90%
2024/07/05	5	31.75	18.2	31.84	31.80	-13.2	1,928	-0.69%
2024/07/04	2	31.45	1.1	31.49	31.40	0.9	1,996	0.05%
2024/07/03	0	0.00	12.2	31.20	31.25	-12.2	1,962	-0.62%
2024/07/02	11	31.00	0	0.00	31.00	11	1,949	0.56%
2024/07/01	2	31.20	10	31.30	31.15	-8	1,977	-0.40%
2024/06/27	2.1	30.82	0.1	30.90	30.85	2	2,190	0.09%
2024/06/26	2.3	31.22	1.3	31.14	31.15	1.1	2,175	0.05%
2024/06/21	0	0.00	29	31.10	31.30	-29	2,199	-1.32%
2024/06/20	1.1	30.94	26	30.84	30.95	-24.9	2,272	-1.10%
2024/06/19	46	30.76	13	30.84	30.75	33	2,256	1.46%
2024/06/18	2	30.80	0	0.00	30.80	2	2,260	0.09%
2024/06/17	1	30.65	0	0.00	30.55	1	2,252	0.04%
2024/06/14	8	30.55	0	0.00	30.60	8	2,254	0.35%
2024/06/13	6.1	30.84	0	0.00	30.60	6.1	2,249	0.27%
2024/06/11	0	0.00	1	31.00	30.85	-1	2,279	-0.04%
2024/06/06	0	0.00	4	30.74	30.75	-4	2,302	-0.17%
2024/06/04	1	30.95	1	31.15	30.95	0	2,446	0.00%
2024/06/03	12	31.66	36	31.64	31.30	-24	2,732	-0.88%
2024/05/31	4	30.85	42	30.74	31.10	-38	2,706	-1.40%
2024/05/30	13.1	30.49	16	30.62	30.50	-2.9	2,689	-0.11%
2024/05/29	1.2	30.92	2	31.40	30.90	-0.8	2,707	-0.03%
2024/05/28	21	31.07	1	31.00	31.30	20	2,731	0.73%
2024/05/24	0	0.00	0.1	30.75	30.80	-0.1	2,880	0.00%
2024/05/23	14	30.93	10	30.88	30.80	4	3,234	0.12%
2024/05/22	0	0.00	15	31.30	31.45	-15	3,476	-0.43%
2024/05/21	20	31.41	5	31.30	31.25	15	3,495	0.43%
2024/05/20	22	31.96	0.4	31.85	31.70	21.6	3,686	0.59%
2024/05/17	28.1	32.06	3	32.32	31.60	25.1	3,753	0.67%
2024/05/16	0.2	31.55	29.1	31.39	31.60	-28.9	3,708	-0.78%
2024/05/15	10	31.20	0	0.00	31.05	10	3,692	0.27%
2024/05/14	0	0.00	30	31.26	31.20	-30	3,694	-0.81%
2024/05/13	0	0.00	20	31.59	31.45	-20	3,692	-0.54%
2024/05/10	2	31.40	0	31.35	31.70	2	3,685	0.05%
2024/05/09	0	0.00	1	31.60	31.25	-1	3,671	-0.03%
2024/05/07	0	0.00	3	31.68	31.70	-3	3,673	-0.08%
2024/05/06	9	31.82	1	31.75	31.90	8	3,667	0.22%
2024/05/03	2	31.80	1.1	31.90	31.75	1	3,663	0.03%
2024/05/02	0	0.00	12	31.60	31.90	-12	3,651	-0.33%
2024/04/30	1	31.50	0	0.00	31.70	1	3,636	0.03%
2024/04/29	0	0.00	3	31.30	31.50	-3	3,600	-0.08%
2024/04/25	2	30.60	0	0.00	30.55	2	3,558	0.06%
2024/04/24	1.1	31.44	0	31.45	31.25	1	3,556	0.03%
2024/04/23	1	31.30	0	0.00	31.35	1	3,559	0.03%
2024/04/22	13.1	31.15	0	0.00	31.00	13.1	3,580	0.37%
2024/04/19	4.1	30.66	3	30.57	30.50	1.1	3,566	0.03%
2024/04/18	0.1	31.25	0	0.00	31.15	0.1	3,512	0.00%
2024/04/17	7	31.33	0	0.00	31.30	7	3,506	0.20%
2024/04/16	1	31.40	21	31.25	31.15	-20	3,503	-0.57%
2024/04/15	1	32.30	3	32.40	32.25	-2	3,465	-0.06%
2024/04/12	18	32.05	22	32.10	32.10	-4	3,434	-0.12%
2024/04/11	20	32.32	10	32.20	32.20	10	3,412	0.29%
2024/04/10	27	33.03	16	33.03	32.75	11	3,393	0.32%
2024/04/09	4	32.35	16	32.50	32.60	-12	3,263	-0.37%
2024/04/03	3	32.28	13	32.17	32.10	-10	3,220	-0.31%
2024/04/02	42	33.04	30.1	32.82	32.70	11.9	3,199	0.37%
2024/04/01	0	0.00	1	31.70	31.85	-1	2,977	-0.03%
2024/03/29	0	0.00	3	31.32	31.35	-3	2,970	-0.10%
2024/03/28	24	31.60	1.2	31.52	31.30	22.9	2,968	0.77%
2024/03/27	0	0.00	1	31.70	31.60	-1	2,973	-0.03%
2024/03/26	24	31.28	1	31.30	31.00	23	2,951	0.78%
2024/03/25	12	32.00	14	31.91	31.75	-2	2,936	-0.07%
2024/03/22	19	30.83	2	30.95	31.05	17	2,830	0.60%
2024/03/21	30	31.05	1	31.20	31.20	29	2,833	1.02%
2024/03/20	2.1	30.85	0	0.00	30.75	2.1	2,859	0.07%
2024/03/19	6	31.00	6.5	31.15	31.00	-0.5	2,855	-0.02%
2024/03/18	0	0.00	2	30.95	31.00	-2	2,849	-0.07%
2024/03/15	0	0.00	3	31.00	31.00	-3	2,845	-0.11%
2024/03/14	6.2	31.25	0	0.00	31.10	6.2	2,814	0.22%
2024/03/13	3.1	31.41	2	31.50	31.30	1.1	2,804	0.04%
2024/03/12	9.2	31.88	0.2	31.87	31.75	9	2,776	0.32%
2024/03/11	1.2	31.82	12	31.84	31.80	-10.8	2,767	-0.39%
2024/03/08	3.1	32.68	26.1	32.62	32.60	-23	2,725	-0.84%
2024/03/07	95.8	33.21	72	33.09	33.05	23.8	2,615	0.91%
2024/03/06	3	32.57	23.3	32.44	32.50	-20.3	2,320	-0.87%
2024/03/05	0.1	31.90	0	0.00	31.90	0.1	2,274	0.00%
2024/03/04	13	31.97	11	32.02	31.95	2	2,271	0.09%
2024/03/01	10	31.86	9	31.94	31.95	1	2,245	0.04%
2024/02/29	29.1	32.04	31	32.00	32.15	-1.9	2,247	-0.08%
2024/02/27	24	31.99	20.8	31.85	32.00	3.2	2,208	0.14%
2024/02/26	95.7	33.05	75.2	33.07	32.55	20.4	2,096	0.97%
2024/02/23	105	31.87	58.1	32.04	31.75	46.9	1,742	2.69%	大買/
2024/02/22	0	0.00	9	30.30	30.30	-9	1,500	-0.60%
2024/02/21	42.2	30.93	39.7	30.78	30.60	2.5	1,477	0.17%
2024/02/20	15	30.20	21	30.39	30.10	-6	1,288	-0.47%
2024/02/19	0	0.00	14.4	29.68	29.80	-14.4	1,234	-1.17%
2024/02/16	0	0.00	10	29.35	29.40	-10	1,246	-0.80%
2024/02/15	2	28.55	10	28.95	28.95	-8	1,277	-0.63%
2024/02/05	2	28.58	0	0.00	28.60	2	1,259	0.16%
2024/02/01	0.4	28.75	0	0.00	28.70	0.4	1,251	0.03%
2024/01/31	1	28.80	0	0.00	28.70	1	1,256	0.08%
2024/01/29	1	28.65	5	28.80	28.75	-4	1,267	-0.31%
2024/01/26	0	0.00	1	28.50	28.55	-1	1,269	-0.08%
2024/01/25	0	0.00	0.1	28.35	28.40	-0.1	1,263	-0.01%
2024/01/24	1	28.20	0	0.00	28.25	1	1,260	0.08%
2024/01/22	0.1	27.80	0.1	27.85	27.85	0.1	1,267	0.00%
2024/01/18	0.1	27.90	4	27.83	27.95	-4	1,276	-0.31%
2024/01/17	11.5	27.73	4	27.60	27.50	7.5	1,269	0.59%
2024/01/16	2	27.98	0	0.00	27.95	2	1,233	0.16%
2024/01/15	0	0.00	1	28.45	28.25	-1	1,205	-0.08%
2024/01/12	1	28.40	1	28.40	28.35	0	1,224	0.00%
2024/01/11	0.1	28.35	0	0.00	28.30	0.1	1,240	0.00%
2024/01/10	10	28.35	1.9	28.54	28.30	8.1	1,316	0.62%
2024/01/09	1	28.70	0	0.00	28.65	1	1,310	0.08%
2024/01/08	2	28.90	7	29.14	28.90	-5	1,313	-0.38%
2024/01/05	10	28.85	0	0.00	28.90	10	1,319	0.76%
2024/01/04	1	29.10	1	28.95	28.95	0	1,326	0.00%
2024/01/02	1	29.05	0	0.00	29.15	1	1,333	0.07%
2023/12/29	2	29.18	1	29.20	29.10	1	1,330	0.08%
2023/12/28	0	0.00	1.2	29.18	29.30	-1.2	1,343	-0.09%
2023/12/27	0	0.00	3	28.97	28.95	-3	1,331	-0.23%
2023/12/25	2	28.53	1	28.50	28.50	1	1,313	0.08%
2023/12/22	12	28.58	0	0.00	28.50	12	1,311	0.92%
2023/12/21	0	0.00	4	28.93	28.90	-4	1,303	-0.31%
2023/12/20	1	28.80	0	0.00	29.00	1	1,372	0.07%
2023/12/19	0.1	28.83	1	28.80	28.85	-0.9	1,375	-0.07%
2023/12/18	20.1	29.05	0	0.00	29.00	20.1	1,436	1.40%
2023/12/14	0	0.00	6	29.20	29.20	-6	1,431	-0.42%
2023/12/13	0.1	28.95	5	29.10	28.85	-4.9	1,434	-0.34%
2023/12/07	2	29.40	0	0.00	29.20	2	1,464	0.14%
2023/12/06	1	29.50	1	29.55	29.65	0	1,469	0.00%
2023/12/04	0	0.00	1	29.70	29.65	-1	1,488	-0.07%
2023/12/01	1	29.60	0	0.00	29.60	1	1,497	0.07%
2023/11/30	1	29.60	0	0.00	29.60	1	1,496	0.07%
2023/11/29	7	29.79	5	29.95	29.85	2	1,477	0.14%
2023/11/27	12	29.90	4	30.78	30.00	8	1,464	0.55%
2023/11/24	0	0.00	12	29.93	30.00	-12	1,435	-0.84%
2023/11/22	4	29.71	0	0.00	29.90	4	1,407	0.28%
2023/11/21	0	0.00	5	29.85	29.70	-5	1,403	-0.36%
2023/11/20	0	0.00	20	29.73	29.80	-20	1,380	-1.45%
2023/11/17	0	0.00	4	29.60	29.60	-4	1,373	-0.29%
2023/11/16	6	29.67	25	29.74	29.75	-19	1,360	-1.40%
2023/11/15	8	29.48	64	29.49	29.45	-56	1,335	-4.19%
2023/11/14	10	29.10	24	28.65	29.05	-14	1,298	-1.08%
2023/11/10	12.1	28.24	3	28.20	28.15	9.1	1,330	0.68%
2023/11/09	0	0.00	15	28.50	28.50	-15	1,336	-1.12%
2023/11/08	15	28.73	0	0.00	28.65	15	1,368	1.10%
2023/11/07	3.1	28.60	0	0.00	28.65	3.1	1,375	0.22%
2023/11/06	5	28.46	0	0.00	28.50	5	1,386	0.36%
2023/11/03	3	28.15	3.2	28.30	28.30	-0.2	1,381	-0.01%
2023/11/02	0	0.00	12	28.33	28.20	-12	1,390	-0.86%
2023/11/01	0	0.00	1	27.95	28.15	-1	1,405	-0.07%
2023/10/31	18	27.90	2	27.85	27.80	16	1,417	1.13%
2023/10/30	2	28.23	1	28.30	28.20	1	1,439	0.07%
2023/10/27	0	28.35	10	28.41	28.40	-10	1,447	-0.69%
2023/10/26	6.1	27.85	0	0.00	27.95	6.1	1,463	0.41%
2023/10/25	0	0.00	10	28.40	28.40	-10	1,460	-0.68%
2023/10/24	0.1	27.95	0	0.00	28.00	0.1	1,465	0.00%
2023/10/20	0.1	27.75	0	0.00	28.10	0.1	1,475	0.00%
2023/10/19	19.3	27.89	0	0.00	28.00	19.3	1,469	1.31%
2023/10/18	3	27.92	0	0.00	28.55	3	1,460	0.21%
2023/10/13	17	28.45	0	0.00	28.60	17	1,398	1.22%
2023/10/11	2	28.80	3	28.80	28.85	-1	1,405	-0.07%
2023/10/06	0	0.00	2	28.50	28.50	-2	1,394	-0.14%
2023/10/05	0.1	28.20	0	0.00	28.25	0.1	1,396	0.00%
2023/10/04	1.1	27.90	3	27.87	27.85	-1.9	1,397	-0.14%
2023/10/02	3	28.35	0	0.00	28.35	3	1,409	0.21%
2023/09/28	2	28.35	0	28.40	28.35	2	1,441	0.14%
2023/09/27	0	28.25	1	28.25	28.25	-1	1,446	-0.07%
2023/09/25	47	29.28	42.3	28.56	28.55	4.7	1,441	0.33%
2023/09/22	12	27.95	0	0.00	28.00	12	1,389	0.87%
2023/09/21	13	28.02	4	28.00	28.20	9	1,382	0.65%
2023/09/20	2	28.40	0	0.00	28.55	2	1,310	0.15%
2023/09/19	4	28.59	0	0.00	28.55	4	1,276	0.31%
2023/09/18	1.1	28.90	0	0.00	28.95	1.1	1,264	0.09%
2023/09/14	0.3	29.30	13	29.30	29.35	-12.8	1,242	-1.03%
2023/09/13	14	29.01	6	29.25	29.10	8	1,237	0.65%
2023/09/12	2	28.80	3	28.93	28.95	-1	1,238	-0.08%
2023/09/11	0.1	28.50	0	0.00	28.50	0.1	1,239	0.01%
2023/09/08	11	28.45	0	0.00	28.55	11	1,223	0.90%
2023/09/07	10.1	28.52	13	28.68	28.70	-2.9	1,218	-0.24%
2023/09/05	5	29.25	6	29.38	29.30	-1	1,198	-0.08%
2023/09/04	2.1	29.35	0	0.00	29.35	2.1	1,213	0.17%
2023/09/01	1	29.55	1	29.15	29.50	0	1,234	0.00%
2023/08/31	1	29.15	38	29.09	29.05	-37	1,239	-2.99%
2023/08/30	0.1	29.09	0	0.00	29.05	0.1	1,305	0.01%
2023/08/29	1	28.70	7	28.88	28.95	-6	1,414	-0.42%
2023/08/28	2	28.65	8	28.75	28.65	-6	1,427	-0.42%
2023/08/25	0	28.60	0	0.00	28.60	0	1,438	0.00%
2023/08/24	1	28.55	0	0.00	28.65	1	1,445	0.07%
2023/08/22	10.1	28.35	0	0.00	28.35	10.1	1,472	0.69%
2023/08/21	2.2	28.33	0	0.00	28.40	2.2	1,501	0.15%
2023/08/18	9	28.58	3	28.50	28.50	6	1,512	0.40%
2023/08/17	9	28.36	8	28.71	28.80	1	1,511	0.07%
2023/08/16	54.5	28.67	32	28.73	28.60	22.5	1,508	1.49%
2023/08/15	14.2	29.18	0	0.00	29.15	14.2	1,541	0.92%
2023/08/14	18	29.23	7	29.29	29.15	11	1,554	0.71%
2023/08/11	2	29.85	0.1	30.05	29.95	1.9	1,544	0.12%
2023/08/10	2	30.00	4.7	30.01	30.00	-2.7	1,539	-0.18%
2023/08/09	22	30.14	0	0.00	30.15	22	1,521	1.45%
2023/08/08	1.1	30.40	0	0.00	30.30	1.1	1,512	0.07%
2023/08/07	6.1	30.65	0	0.00	30.55	6.1	1,509	0.40%
2023/08/02	2	30.78	0	0.00	30.75	2	1,500	0.13%
2023/08/01	10	31.05	0	0.00	31.05	10	1,486	0.67%
2023/07/31	16	31.16	1	31.10	31.05	15	1,483	1.01%
2023/07/28	11.1	31.26	0	0.00	31.40	11.1	1,469	0.76%
2023/07/27	0.1	31.40	0	0.00	31.45	0.1	1,477	0.00%
2023/07/26	2.2	31.48	0	0.00	31.35	2.2	1,488	0.15%
2023/07/25	5	31.25	20	31.55	31.25	-15	1,518	-0.99%
2023/07/24	25	31.15	1	31.00	31.25	24	1,744	1.38%
2023/07/21	2	31.65	20	31.60	31.45	-18	1,766	-1.02%
2023/07/20	1	31.40	1	31.40	31.55	0	1,816	0.00%
2023/07/19	10.1	31.25	0	0.00	31.25	10.1	1,839	0.55%
2023/07/18	12	31.55	1	31.45	31.45	11	1,882	0.59%
2023/07/17	0	0.00	31	31.75	31.80	-31	1,898	-1.63%
2023/07/14	0	0.00	2	31.50	31.45	-2	1,918	-0.10%
2023/07/13	1.1	31.35	25	31.47	31.45	-24	1,997	-1.20%
2023/07/12	0	0.00	2	31.35	31.25	-2	2,209	-0.09%
2023/07/11	0.2	31.38	0	0.00	31.40	0.2	2,211	0.01%
2023/07/10	0	0.00	2.6	31.38	31.25	-2.6	2,212	-0.12%
2023/07/07	10	31.15	6	31.29	31.35	4	2,204	0.18%
2023/07/06	11.1	31.58	3	31.55	31.55	8.1	2,206	0.36%
2023/07/05	10	32.05	1	32.10	32.00	9	2,206	0.41%
2023/07/04	0	32.15	2	32.10	32.10	-2	2,210	-0.09%
2023/07/03	1	32.35	0	0.00	32.30	1	2,202	0.05%
2023/06/30	1	32.35	0	0.00	32.30	1	2,204	0.05%
2023/06/28	1	32.60	0	0.00	32.60	1	2,208	0.05%
2023/06/26	1.1	32.75	0	0.00	32.60	1.1	2,237	0.05%
2023/06/21	1	33.00	11	33.10	33.00	-10	2,235	-0.45%
2023/06/20	0	0.00	23	32.93	33.05	-23	2,241	-1.03%
2023/06/19	10	32.70	1	32.70	32.90	9	2,235	0.40%
2023/06/16	11.1	32.75	0	0.00	32.75	11.1	2,234	0.50%
2023/06/15	0	32.80	20	32.90	32.75	-20	2,230	-0.90%
2023/06/14	1	32.95	1	32.90	32.90	0	2,235	0.00%
2023/06/13	2	32.70	5	32.90	32.85	-3	2,242	-0.13%
2023/06/12	14	32.70	2	32.75	32.70	12	2,234	0.54%
2023/06/09	1	33.10	11	33.04	33.00	-10	2,236	-0.45%
2023/06/08	23.1	33.01	0	0.00	32.95	23.1	2,240	1.03%
2023/06/06	0	0.00	8.1	33.36	33.55	-8.1	2,223	-0.36%
2023/06/05	23	33.75	7	33.43	33.35	16	2,209	0.72%
2023/06/02	26	33.51	21.2	33.72	34.10	4.8	2,151	0.22%
2023/06/01	6	33.15	15.1	33.12	33.15	-9.1	2,040	-0.45%
2023/05/31	2	32.90	0	0.00	32.80	2	2,024	0.10%
2023/05/30	0	0.00	5	32.99	32.80	-5	2,012	-0.25%
2023/05/29	0	0.00	1.1	32.98	32.90	-1.1	2,006	-0.05%
2023/05/26	25	32.79	15.9	32.63	32.55	9.2	2,002	0.46%
2023/05/25	2	33.00	0	0.00	33.25	2	1,983	0.10%
2023/05/24	10	33.25	3	33.13	33.30	7	1,955	0.36%
2023/05/23	6	33.10	0	0.00	33.15	6	1,935	0.31%
2023/05/22	5	32.90	2	32.95	33.00	3	1,925	0.16%
2023/05/19	11	33.44	16.1	33.40	33.30	-5.1	1,902	-0.27%
2023/05/18	0	0.00	1	32.60	32.70	-1	1,807	-0.06%
2023/05/17	1	32.65	1	32.70	32.65	0	1,796	0.00%
2023/05/16	0	0.00	10	32.25	32.15	-10	1,771	-0.56%
2023/05/15	0.3	31.90	1	32.00	32.15	-0.7	1,765	-0.04%
2023/05/12	11	32.01	0	0.00	32.00	11	1,774	0.62%
2023/05/11	11	32.01	0	0.00	31.95	11	1,775	0.62%
2023/05/10	1	32.35	0	0.00	32.40	1	1,772	0.06%
2023/05/09	1	32.65	0	0.00	32.60	1	1,773	0.06%
2023/05/08	2	32.70	11	32.62	32.65	-9	1,768	-0.51%
2023/05/05	0	0.00	1	32.20	32.20	-1	1,763	-0.06%
2023/05/04	10	32.05	3.5	32.32	32.25	6.5	1,786	0.36%
2023/05/03	2.1	32.35	0.5	32.30	32.25	1.6	1,785	0.09%
2023/05/02	7	32.36	7.2	32.64	32.70	-0.2	1,788	-0.01%
2023/04/28	11	32.50	13	32.60	32.35	-2	1,806	-0.11%
2023/04/27	63	33.38	54.1	33.88	32.80	8.9	1,775	0.50%
2023/04/26	19	31.91	4	32.28	32.40	15	1,546	0.97%
2023/04/25	1.1	32.45	10	32.00	31.70	-8.9	1,515	-0.59%
2023/04/24	0	32.35	0	0.00	32.30	0	1,469	0.00%
2023/04/21	14	32.41	3	32.55	32.20	11	1,443	0.76%
2023/04/20	0.1	33.30	2	33.50	33.30	-2	1,400	-0.14%
2023/04/19	3	33.80	3	33.70	33.75	0	1,393	0.00%
2023/04/18	8	33.76	16	34.05	33.80	-8	1,361	-0.59%
2023/04/17	30.1	33.86	43.6	33.62	34.60	-13.6	1,277	-1.06%
2023/04/14	0.1	32.10	3	32.15	32.15	-3	1,055	-0.28%
2023/04/13	11	32.20	0	0.00	32.15	11	1,053	1.04%
2023/04/12	0.4	32.10	5	32.30	32.30	-4.6	1,055	-0.44%
2023/04/11	1	32.20	0	0.00	32.40	1	1,057	0.09%
2023/04/10	5.5	32.41	3	32.18	32.20	2.5	1,047	0.24%
2023/04/07	6	31.88	0	0.00	31.85	6	1,028	0.58%
2023/04/06	6	31.38	0	0.00	31.40	6	1,030	0.58%
2023/03/31	1.1	31.45	0	0.00	31.35	1.1	1,036	0.11%
2023/03/30	0	0.00	8	31.20	31.20	-8	1,082	-0.74%
2023/03/29	3.1	31.50	0	0.00	31.25	3.1	1,109	0.28%
2023/03/28	9	32.44	57	32.37	32.45	-48	1,127	-4.26%
2023/03/27	9	32.30	9	32.35	32.35	0	1,157	0.00%
2023/03/24	11	32.26	21	32.15	32.15	-10	1,192	-0.84%
2023/03/23	0	32.20	9	32.24	32.20	-9	1,203	-0.75%
2023/03/22	15	32.05	12	31.99	32.00	3.1	1,206	0.25%
2023/03/21	0	31.90	2	31.92	31.90	-2	1,217	-0.16%
2023/03/16	17	31.40	0	0.00	31.35	17	1,227	1.38%
2023/03/15	0.8	31.70	0	0.00	31.60	0.8	1,238	0.06%
2023/03/14	6.2	31.65	4	31.65	31.60	2.2	1,291	0.17%
2023/03/13	7	31.69	0	0.00	31.85	7	1,351	0.52%
2023/03/10	7.1	32.17	0	0.00	32.00	7.1	1,352	0.52%
2023/03/09	39	32.61	0	0.00	32.50	39	1,377	2.83%
2023/03/08	20	32.59	1	32.65	32.55	19	1,394	1.36%
2023/03/07	0.1	32.75	0	0.00	32.90	0.1	1,402	0.00%
2023/03/06	0	32.50	10.1	32.60	32.65	-10	1,405	-0.71%
2023/03/03	0	0.00	1	32.35	32.40	-1	1,417	-0.07%
2023/03/02	0.1	32.05	0	0.00	32.15	0.1	1,448	0.00%
2023/03/01	11.1	32.05	0	0.00	32.05	11.1	1,455	0.76%
2023/02/22	0.1	32.10	0	0.00	32.25	0.1	1,455	0.00%
2023/02/20	0	0.00	2	32.35	32.35	-2	1,460	-0.14%
2023/02/16	0	0.00	2	32.18	32.15	-2	1,488	-0.13%
2023/02/15	2.5	31.96	0	0.00	31.90	2.5	1,513	0.17%
2023/02/14	2.1	32.20	0	0.00	32.15	2.1	1,511	0.14%
2023/02/13	0.1	32.30	0	0.00	32.10	0.1	1,529	0.00%
2023/02/10	0.2	32.30	0	0.00	32.50	0.2	1,529	0.01%
2023/02/09	0	0.00	0.8	32.95	32.80	-0.8	1,527	-0.05%
2023/02/08	3	33.05	9.1	32.95	32.95	-6.1	1,526	-0.40%
2023/02/07	0.1	32.90	11	32.95	32.95	-11	1,521	-0.72%
2023/02/06	2	32.90	0	0.00	32.75	2	1,517	0.13%
2023/02/03	0	0.00	2	33.03	33.05	-2	1,511	-0.13%
2023/02/02	3	32.75	10.5	32.75	32.95	-7.5	1,501	-0.50%
2023/01/30	0	32.35	11	32.73	32.45	-11	1,477	-0.74%
2023/01/17	0	0.00	1	32.00	32.00	-1	1,438	-0.07%
2023/01/16	0	0.00	2	32.30	32.10	-2	1,435	-0.14%
2023/01/13	1	31.95	0	0.00	32.00	1	1,465	0.07%
2023/01/12	0	0.00	1	32.25	32.15	-1	1,517	-0.07%
2023/01/05	0	0.00	6	31.55	31.55	-6	1,552	-0.39%
2023/01/04	0	0.00	3	31.40	31.50	-3	1,570	-0.19%
2022/12/29	1	31.10	0	0.00	31.10	1	1,639	0.06%
2022/12/27	0.1	31.80	0	0.00	31.75	0.1	1,657	0.01%
2022/12/23	0.1	31.60	0	0.00	31.50	0.1	1,675	0.01%
2022/12/22	0	0.00	1	32.05	31.90	-1	1,689	-0.06%
2022/12/14	0	0.00	1.2	31.81	31.65	-1.2	1,808	-0.07%
2022/12/09	3	31.55	0	0.00	31.55	3	1,808	0.17%
2022/12/07	2	31.20	0	0.00	31.20	2	1,798	0.11%
2022/12/06	0	0.00	2	31.65	31.40	-2	1,809	-0.11%
2022/12/05	17.2	32.08	5.2	32.15	32.00	12	1,855	0.64%
2022/12/02	10	33.25	0	0.00	33.10	10	1,797	0.56%
2022/12/01	27.7	33.69	16	33.97	33.60	11.7	1,804	0.65%
2022/11/30	27	33.14	8	33.20	33.25	19.1	1,782	1.07%
2022/11/29	0	0.00	0.5	32.75	32.90	-0.5	1,775	-0.03%
2022/11/25	1	32.95	5	32.55	32.55	-4	1,776	-0.23%
2022/11/24	15	32.48	21	32.72	32.65	-6	1,779	-0.34%
2022/11/23	3.1	32.15	1	32.00	32.05	2.1	1,760	0.12%
2022/11/22	12	31.89	14	32.01	31.95	-2	1,763	-0.11%
2022/11/21	8	31.89	10	31.91	31.90	-2	1,765	-0.11%
2022/11/18	0.1	31.55	4	31.65	31.65	-3.9	1,775	-0.22%
2022/11/17	0.4	31.50	0	0.00	31.65	0.4	1,787	0.02%
2022/11/15	1	31.60	0	0.00	31.35	1	1,818	0.05%
2022/11/14	15	31.70	10	31.46	31.35	5	1,829	0.27%
2022/11/11	1	31.50	1	31.20	31.50	0	1,822	0.00%
2022/11/10	0	0.00	1	31.05	30.70	-1	1,803	-0.06%
2022/11/09	2	30.98	0	0.00	30.90	2	1,812	0.11%
2022/11/08	0	0.00	3	30.75	30.55	-3	1,823	-0.16%
2022/11/07	0	0.00	11.4	30.37	30.70	-11.4	1,829	-0.62%
2022/11/03	10	30.05	0	0.00	30.00	10	1,856	0.54%
2022/11/02	0.1	30.25	0	0.00	30.25	0.1	1,884	0.00%
2022/11/01	3	29.98	0	0.00	30.10	3	1,902	0.16%
2022/10/31	1	30.00	0	0.00	29.90	1	1,950	0.05%
2022/10/28	0.5	30.70	0	0.00	29.90	0.5	1,994	0.03%
2022/10/27	0	0.00	1	30.70	30.85	-1	2,030	-0.05%
2022/10/24	1	30.15	1	30.30	30.20	0	2,249	0.00%
2022/10/21	0.3	30.05	0	0.00	29.85	0.3	2,298	0.01%
2022/10/20	1.8	30.36	0	30.85	31.05	1.7	2,302	0.08%
2022/10/19	0.1	30.65	0	0.00	30.55	0.1	2,281	0.00%
2022/10/18	0.1	30.10	0	0.00	30.85	0.1	2,307	0.00%
2022/10/17	1	29.50	0	0.00	29.85	1	2,305	0.04%
2022/10/13	2	30.15	5.8	30.07	29.90	-3.8	2,323	-0.16%
2022/10/12	1.1	29.88	0	0.00	31.20	1.1	2,319	0.05%
2022/10/11	0.2	30.50	0.5	30.50	30.00	-0.3	2,321	-0.01%
2022/09/28	6	30.76	0	0.00	30.30	6	2,302	0.26%
2022/09/27	0	0.00	1	31.60	31.40	-1	2,310	-0.04%
2022/09/26	6	31.69	1	31.55	31.60	5	2,316	0.22%
2022/09/23	3	32.37	0	0.00	32.20	3	2,336	0.13%
2022/09/22	18	33.19	18	33.24	33.10	0	2,344	0.00%
2022/09/21	6	33.49	5	33.21	33.20	1	2,345	0.04%
2022/09/20	8	33.58	9	33.76	33.85	-1	2,358	-0.04%
2022/09/19	2	33.05	2	33.20	33.25	0	2,378	0.00%
2022/09/16	62	33.84	59	33.52	33.30	3	2,394	0.13%
2022/09/15	10	34.24	9	34.13	34.15	1	2,401	0.04%
2022/09/14	4	34.01	3.7	34.48	34.40	0.3	2,456	0.01%
2022/09/13	17	34.10	20	34.46	34.55	-3	2,477	-0.12%
2022/09/12	4	33.50	19.1	33.50	34.05	-15.1	2,433	-0.62%
2022/09/07	0	31.80	1	32.10	31.60	-1	2,367	-0.04%
2022/09/06	0	0.00	25	32.40	32.35	-25	2,364	-1.06%
2022/09/02	11	33.05	1	33.00	32.90	10	2,404	0.42%
2022/09/01	6	33.58	0	0.00	33.25	6	2,405	0.25%
2022/08/31	19	33.43	40	33.73	33.90	-21	2,394	-0.88%
2022/08/30	6	32.95	2	33.00	33.10	4	2,320	0.17%
2022/08/29	6	32.70	2	32.73	32.85	4	2,325	0.17%
2022/08/26	14	33.20	7	33.24	33.30	7	2,321	0.30%
2022/08/25	9	32.99	8	33.10	33.10	1	2,330	0.04%
2022/08/24	2	32.83	1	32.75	32.75	1	2,335	0.04%
2022/08/23	10	33.09	2	32.95	32.95	8	2,360	0.34%
2022/08/22	11	32.73	11	33.12	33.15	0	2,394	0.00%
2022/08/19	4	32.60	0	0.00	32.80	4	2,393	0.17%
2022/08/17	1	32.85	0	33.10	33.00	1	2,416	0.04%
2022/08/16	1	32.80	3	33.05	32.80	-2	2,437	-0.08%
2022/08/15	0	32.95	1.1	32.91	32.85	-1.1	2,450	-0.04%
2022/08/12	1	32.50	0	0.00	32.80	1	2,472	0.04%
2022/08/11	1	32.40	19	32.39	32.30	-18	2,486	-0.72%
2022/08/10	16	32.05	14	32.13	32.20	2	2,506	0.08%
2022/08/09	3	31.60	0	0.00	31.80	3	2,505	0.12%
2022/08/08	1	31.30	5	31.21	31.55	-4	2,539	-0.16%
2022/08/05	10	31.35	2	31.40	31.45	8	2,564	0.31%
2022/08/03	3.1	31.65	24	31.65	31.55	-20.9	2,734	-0.76%
2022/08/02	12	31.57	10	31.80	31.80	2	2,857	0.07%
2022/07/29	5	32.25	25	32.30	32.10	-20	3,101	-0.64%
2022/07/28	2	32.13	36	32.23	32.30	-34	3,184	-1.07%
2022/07/27	6	33.33	2	33.25	33.30	4	3,485	0.12%
2022/07/26	0	0.00	7	33.56	33.35	-7	3,887	-0.18%
2022/07/25	19.1	33.48	14	33.66	33.80	5.1	4,016	0.13%
2022/07/22	29	34.14	9	34.22	34.00	20	4,442	0.45%
2022/07/21	5	33.57	2	33.65	33.65	3	4,689	0.06%
2022/07/20	2	33.75	4	33.81	33.65	-2	5,300	-0.04%
2022/07/19	2	33.40	35	33.66	33.55	-33	7,249	-0.46%
2022/07/18	26	33.01	1	32.80	33.20	25	7,719	0.32%
2022/07/15	9	32.51	3	32.50	32.60	6	7,741	0.08%
2022/07/14	0	0.00	3	32.13	32.40	-3	7,785	-0.04%
2022/07/13	0	0.00	34	31.71	31.80	-34	7,918	-0.43%
2022/07/12	22.1	31.60	3	31.27	31.30	19.1	8,170	0.23%
2022/07/11	14	32.25	3	32.50	32.15	11	8,587	0.13%
2022/07/08	5	32.90	4	32.90	32.70	1	9,235	0.01%
2022/07/07	1	32.25	0	0.00	32.85	1	9,251	0.01%
2022/07/06	1	32.55	2	32.63	32.50	-1	9,367	-0.01%
2022/07/05	3	33.25	13	32.86	32.95	-10	9,618	-0.10%
2022/07/04	0	0.00	4	32.26	32.25	-4	9,662	-0.04%
2022/07/01	20	32.30	26.1	32.84	32.15	-6.1	9,716	-0.06%
2022/06/30	8	32.69	2	33.00	32.35	6	9,846	0.06%
2022/06/29	0	0.00	1	33.30	33.10	-1	9,917	-0.01%
2022/06/28	0	0.00	3	33.70	33.55	-3	9,906	-0.03%
2022/06/27	1	33.65	6	33.35	33.40	-5	9,899	-0.05%
2022/06/24	2	32.70	1.4	32.47	32.70	0.6	9,862	0.01%
2022/06/23	2	32.25	17.6	32.06	32.00	-15.6	9,845	-0.16%
2022/06/22	11.2	31.66	12	31.81	31.60	-0.8	9,861	-0.01%
2022/06/21	8.1	32.43	0	0.00	32.50	8.1	9,805	0.08%
2022/06/20	0	0.00	24	32.60	32.50	-24	9,776	-0.25%
2022/06/17	0.1	33.20	2	33.25	33.10	-1.9	9,755	-0.02%
2022/06/16	2	34.28	5.5	34.20	33.65	-3.5	9,729	-0.04%
2022/06/15	1	34.10	1.5	34.34	34.25	-0.5	9,734	0.00%
2022/06/14	1	33.75	44	34.05	34.05	-43	9,741	-0.44%
2022/06/13	15	34.44	12	34.46	34.35	3	9,752	0.03%
2022/06/10	21	35.35	0	0.00	35.30	21	9,750	0.22%
2022/06/09	17	35.51	6	35.58	35.70	11	9,786	0.11%
2022/06/08	8	35.62	8	35.67	35.55	0	9,781	0.00%
2022/06/07	16	35.29	11	35.41	35.45	5	9,780	0.05%
2022/06/06	15	35.25	40	35.51	35.40	-25	9,782	-0.26%
2022/06/02	0	0.00	21	35.51	35.30	-21	9,816	-0.21%
2022/06/01	25	35.20	17	35.45	35.20	8	9,860	0.08%
2022/05/31	6	35.42	3	35.25	35.30	3	9,855	0.03%
2022/05/30	27	35.30	54	35.40	35.30	-27	9,839	-0.27%
2022/05/27	11	35.00	5	35.04	35.00	6	9,804	0.06%
2022/05/26	9	34.64	20	34.90	34.90	-11	9,805	-0.11%
2022/05/25	1	34.75	22.1	34.67	34.75	-21.1	9,818	-0.22%
2022/05/24	8.1	34.62	4	34.81	34.40	4.1	9,869	0.04%
2022/05/23	54	35.04	8	34.88	34.85	46	9,846	0.47%
2022/05/20	3	34.77	2	34.85	34.75	1	9,862	0.01%
2022/05/19	3	34.27	4	34.21	34.50	-1	9,847	-0.01%
2022/05/18	9	34.71	0	0.00	34.80	9	9,829	0.09%
2022/05/17	1	34.60	21	34.50	34.50	-20	9,817	-0.20%
2022/05/16	3	34.28	7.2	34.38	34.20	-4.2	9,829	-0.04%
2022/05/13	1.1	33.90	8	33.80	33.80	-6.9	9,815	-0.07%
2022/05/12	43.1	33.82	30	33.87	33.30	13.1	9,833	0.13%
2022/05/11	26.1	34.89	16	34.85	34.80	10	9,794	0.10%
2022/05/10	26.1	35.08	39	35.04	35.20	-12.9	9,887	-0.13%
2022/05/09	42	36.37	16	36.18	35.85	26	9,916	0.26%
2022/05/06	63	37.15	68.1	37.28	37.00	-5.1	9,878	-0.05%
2022/05/05	82.2	37.52	45.1	37.45	37.15	37.1	9,778	0.38%
2022/05/04	117.2	37.82	84	37.48	37.45	33.2	9,699	0.34%	大買/
2022/05/03	115	38.61	158.1	38.88	38.30	-43.1	9,437	-0.46%	大買/大賣/
2022/04/29	44	38.13	37	38.12	38.00	7	9,039	0.08%
2022/04/28	283.1	38.37	225.1	38.36	37.80	58	8,910	0.65%	大買/大賣/
2022/04/27	265.1	37.35	261	37.18	37.90	4.1	8,463	0.05%	大買/大賣/
2022/04/26	203.3	38.78	174	38.32	37.45	29.3	8,162	0.36%	大買/大賣/
2022/04/25	839.3	42.04	818.7	41.86	39.40	20.6	7,560	0.27%	大買/大賣/
2022/04/22	31	39.08	185.6	40.05	40.45	-154.6	5,563	-2.78%	大賣/鉅額交易
2022/04/21	54	36.93	13	36.97	36.80	41	5,109	0.80%
2022/04/20	30	37.22	73	37.25	37.00	-43	5,109	-0.84%
2022/04/19	48	37.39	45	37.73	37.10	3	5,200	0.06%
2022/04/18	156	37.72	168	37.54	37.05	-12	5,156	-0.23%	大買/大賣/
2022/04/15	259	38.60	166	38.73	37.50	93	5,031	1.85%	大買/大賣/
2022/04/14	250.1	39.05	218.4	38.96	39.40	31.7	4,863	0.65%	大買/大賣/
2022/04/13	14	37.18	15.1	37.18	37.10	-1.1	4,329	-0.03%
2022/04/12	30	37.69	26	37.40	37.30	4	4,532	0.09%
2022/04/11	89.2	37.63	71.1	37.61	37.55	18.1	4,599	0.39%
2022/04/08	29	36.77	44.1	36.74	36.75	-15.1	4,596	-0.33%
2022/04/07	24.1	36.44	53	36.40	36.05	-28.9	5,033	-0.57%
2022/04/06	43	37.35	16.2	37.25	37.10	26.8	5,589	0.48%
2022/04/01	78	36.82	23	36.65	36.55	55	5,463	1.01%
2022/03/31	4	36.73	18	36.63	36.35	-14	5,389	-0.26%
2022/03/30	6	36.63	0	0.00	36.60	6	5,405	0.11%
2022/03/28	0	0.00	4	36.53	36.60	-4	5,425	-0.07%
2022/03/25	2	36.95	19	37.13	36.85	-17	5,428	-0.31%
2022/03/23	1	36.75	5.2	36.97	36.75	-4.2	5,372	-0.08%
2022/03/22	1	36.65	30	36.70	36.75	-29	5,353	-0.54%
2022/03/21	16	36.42	5	36.45	36.40	11	5,329	0.21%
2022/03/18	32	36.07	2	36.10	36.30	30	5,327	0.56%
2022/03/17	2	36.00	0	0.00	36.05	2	5,304	0.04%
2022/03/16	2	35.35	1	35.50	35.45	1	5,289	0.02%
2022/03/15	3	35.65	1	35.60	35.60	2	5,281	0.04%
2022/03/14	2.4	36.26	2	36.40	36.05	0.4	5,281	0.01%
2022/03/11	0.2	36.55	0	0.00	36.30	0.2	5,256	0.00%
2022/03/10	1	36.30	1	36.40	36.75	0	5,255	0.00%
2022/03/09	11.1	35.75	3	35.80	35.70	8.1	5,241	0.15%
2022/03/08	5.1	35.77	2.2	35.85	35.60	2.9	5,241	0.05%
2022/03/07	3.1	35.97	0	0.00	35.90	3.1	5,209	0.06%
2022/03/04	1	36.90	0	0.00	36.90	1	5,177	0.02%
2022/03/03	0	0.00	41	37.30	37.30	-41	5,200	-0.79%
2022/03/02	6.1	37.09	2	36.93	37.00	4.1	5,230	0.08%
2022/03/01	0	0.00	1	36.75	36.90	-1	5,232	-0.02%
2022/02/25	4	36.28	1	36.10	36.10	3	5,241	0.06%
2022/02/24	4.1	36.25	1	36.85	36.25	3.1	5,260	0.06%
2022/02/23	0	0.00	12	37.04	37.00	-12	5,234	-0.23%
2022/02/22	8.1	36.83	2	36.90	36.80	6.1	5,271	0.12%
2022/02/21	3	37.48	0	0.00	37.50	3	5,262	0.06%
2022/02/18	9.1	37.32	1	37.05	37.30	8.1	5,330	0.15%
2022/02/17	5	37.30	3	37.33	37.30	2	5,402	0.04%
2022/02/16	2	37.05	6	37.13	37.20	-4	5,461	-0.07%
2022/02/15	5	36.90	2	36.85	36.80	3	5,516	0.05%
2022/02/14	5	36.85	3	36.75	36.80	2	5,640	0.04%
2022/02/11	24.1	37.15	1	37.20	37.05	23.1	5,876	0.39%
2022/02/10	15	37.52	21	37.75	37.50	-6	6,285	-0.10%
2022/02/09	64	36.85	51	37.10	37.10	13	6,297	0.21%
2022/02/08	15.3	37.13	0	0.00	37.05	15.3	6,833	0.22%
2022/02/07	37	37.13	3	36.95	37.35	34	6,832	0.50%
2022/01/26	10	36.41	1	36.40	36.45	9	6,797	0.13%
2022/01/25	14.1	36.52	4	36.38	36.40	10.1	6,837	0.15%
2022/01/24	11	36.94	0	0.00	36.85	11	6,849	0.16%
2022/01/21	3.1	37.48	0	0.00	37.35	3.1	6,956	0.04%
2022/01/20	10	37.90	11	38.12	38.10	-1	6,971	-0.01%
2022/01/19	2.1	37.49	0	0.00	37.70	2.1	7,020	0.03%
2022/01/18	1	37.90	0.1	38.15	37.90	0.9	7,211	0.01%
2022/01/17	2	38.23	3	38.28	38.20	-1	7,184	-0.01%
2022/01/14	1.1	38.35	9.1	38.43	38.30	-8	7,221	-0.11%
2022/01/13	10	38.95	180	39.00	39.00	-170	7,230	-2.35%	大賣/鉅額交易
2022/01/12	218.1	39.56	22	39.72	39.70	196.1	7,212	2.72%	大買/鉅額交易
2022/01/11	14	38.54	11	38.78	38.80	3	7,209	0.04%
2022/01/10	22.2	39.58	35	39.48	39.35	-12.8	7,340	-0.17%
2022/01/07	55.1	40.08	39.2	40.47	39.45	15.8	7,249	0.22%
2022/01/06	12	40.09	17	39.85	40.15	-5	7,005	-0.07%
2022/01/05	30.1	40.90	21	40.91	40.30	9.1	6,914	0.13%
2022/01/04	13	40.25	37	40.27	40.55	-24	6,715	-0.36%
2022/01/03	19	40.32	46	40.07	40.30	-27	6,525	-0.41%
2021/12/30	72	40.56	82.1	40.29	40.50	-10.1	6,279	-0.16%
2021/12/29	48.1	39.52	75.5	39.72	40.55	-27.5	5,802	-0.47%
2021/12/28	3	37.37	8	37.39	37.35	-5	5,204	-0.10%
2021/12/27	0	0.00	21.5	37.40	37.25	-21.5	5,213	-0.41%
2021/12/24	16.5	37.21	0	0.00	37.15	16.5	5,269	0.31%
2021/12/23	3	37.12	1	37.15	37.05	2	5,283	0.04%
2021/12/22	0	0.00	1	36.80	36.85	-1	5,318	-0.02%
2021/12/21	0	0.00	11	36.45	36.75	-11	5,332	-0.21%
2021/12/17	0	0.00	57	36.21	36.55	-57	5,422	-1.05%
2021/12/16	4	36.35	2	36.35	36.25	2	5,437	0.04%
2021/12/15	0	0.00	23	36.22	36.30	-23	5,516	-0.42%
2021/12/14	0	0.00	3	36.50	36.20	-3	5,657	-0.05%
2021/12/10	1	36.70	7	36.69	36.80	-6	6,028	-0.10%
2021/12/09	6	36.83	26	36.71	36.60	-20	6,561	-0.30%
2021/12/07	1.1	36.65	1	36.45	36.50	0.1	6,850	0.00%
2021/12/06	3	36.48	1	36.40	36.70	2	6,893	0.03%
2021/12/03	5	36.35	3	36.20	36.45	2	6,912	0.03%
2021/12/02	0	0.00	1	36.20	36.15	-1	6,918	-0.01%
2021/12/01	0	36.25	10	36.14	36.25	-10	6,911	-0.14%
2021/11/30	16	36.29	0	0.00	36.05	16	6,912	0.23%
2021/11/29	0	0.00	2	36.35	36.10	-2	6,886	-0.03%
2021/11/26	13	36.61	2	36.50	36.50	11	6,861	0.16%
2021/11/24	29	36.90	11	37.00	36.95	18	6,819	0.26%
2021/11/23	8	36.79	3	36.87	36.50	5	6,805	0.07%
2021/11/22	2	36.65	2	36.68	36.70	0	6,782	0.00%
2021/11/19	5	37.03	1	36.85	36.95	4	6,748	0.06%
2021/11/18	6	37.34	1	37.00	37.15	5	6,741	0.07%
2021/11/17	11.1	37.13	21	37.13	37.05	-9.9	6,718	-0.15%
2021/11/16	12	37.48	13	37.36	37.20	-1	6,654	-0.02%
2021/11/15	5	37.61	5	37.74	37.75	0	6,598	0.00%
2021/11/12	18	38.18	23	38.24	37.90	-5	6,544	-0.08%
2021/11/11	17	38.30	15	38.52	38.00	2	6,495	0.03%
2021/11/10	90.2	38.90	27	38.77	38.60	63.2	6,392	0.99%
2021/11/09	66	38.89	112	38.44	39.30	-46	6,157	-0.75%	大賣/
2021/11/08	21	38.01	55	37.77	37.65	-34	5,693	-0.60%
2021/11/05	247	38.58	224	38.59	38.25	23	5,568	0.41%	大買/大賣/
2021/11/04	78	37.08	8	37.09	37.10	70	4,944	1.42%
2021/11/03	5	36.46	0	0.00	36.55	5	4,885	0.10%
2021/11/02	7	36.52	18	36.78	36.35	-11	4,893	-0.22%
2021/11/01	3.1	36.80	68	36.71	36.60	-64.9	4,862	-1.33%
2021/10/29	32	37.29	5.4	36.99	36.80	26.6	4,802	0.55%
2021/10/28	10	36.65	1	36.95	36.80	9	4,658	0.19%
2021/10/27	26	36.83	0	0.00	36.80	26	4,625	0.56%
2021/10/26	84	37.79	29	37.72	37.30	55	4,573	1.20%
2021/10/25	1	36.65	11	36.75	36.65	-10	4,349	-0.23%
2021/10/22	24	36.28	258	36.18	36.20	-234	4,385	-5.34%	大賣/鉅額交易
2021/10/21	14	36.90	11	37.20	36.60	3	4,386	0.07%
2021/10/20	146	37.67	1	37.60	37.50	145	4,448	3.26%	大買/鉅額交易
2021/10/19	85	37.80	18	37.82	37.55	67	4,496	1.49%
2021/10/18	78	37.52	26	37.77	37.55	52	4,388	1.18%
2021/10/15	1	36.65	5	36.30	36.65	-4	4,222	-0.09%
2021/10/14	8	36.34	3	35.93	35.80	5	4,242	0.12%
2021/10/12	6	35.82	0	0.00	35.65	6	4,307	0.14%
2021/10/08	0	0.00	2	36.10	36.30	-2	4,480	-0.04%
2021/10/07	3.1	36.43	4	36.30	36.30	-0.9	4,701	-0.02%
2021/10/06	0	0.00	2	36.13	36.05	-2	4,844	-0.04%
2021/10/05	7	35.59	7	35.26	35.95	0	4,993	0.00%
2021/10/04	2	35.80	2	36.58	35.60	0	5,044	0.00%
2021/10/01	6	36.67	6	36.38	36.35	0	5,064	0.00%
2021/09/30	1	37.60	1	37.65	37.65	0	5,040	0.00%
2021/09/29	2	37.38	5	37.70	37.40	-3	5,070	-0.06%
2021/09/28	0	0.00	14.2	38.46	38.40	-14.2	5,081	-0.28%
2021/09/27	1	39.05	0	38.95	39.05	1	5,171	0.02%
2021/09/24	2	38.75	7.1	38.85	38.30	-5.1	5,240	-0.10%
2021/09/23	2	38.40	0	0.00	38.25	2	5,235	0.04%
2021/09/22	6.2	37.72	14	37.93	37.90	-7.8	5,259	-0.15%
2021/09/17	19	38.94	12	39.55	38.65	7	5,216	0.13%
2021/09/16	40	39.72	24.1	39.65	39.80	15.9	5,160	0.31%
2021/09/15	48.9	39.09	89.1	39.28	38.85	-40.2	5,037	-0.80%
2021/09/14	141.3	39.71	130	39.63	39.30	11.3	4,911	0.23%	大買/大賣/
2021/09/13	22	38.69	23	38.50	38.85	-1	4,419	-0.02%
2021/09/10	54.1	37.92	18	38.00	38.10	36.1	4,348	0.83%
2021/09/09	6	36.53	24	36.77	36.95	-18	4,228	-0.43%
2021/09/08	2	36.55	3	36.70	36.75	-1	4,204	-0.02%
2021/09/07	1	36.80	1	37.15	37.00	0	4,275	0.00%
2021/09/06	13	37.04	8	37.00	36.45	5	4,356	0.11%
2021/09/03	0	0.00	1	36.95	36.90	-1	4,468	-0.02%
2021/09/02	5	36.55	0	0.00	36.50	5	4,624	0.11%
2021/09/01	15	36.85	0	0.00	37.00	15	4,986	0.30%
2021/08/31	4	36.65	0	0.00	36.70	4	5,152	0.08%
2021/08/30	0	0.00	12	36.60	36.80	-12	5,372	-0.22%
2021/08/26	13	36.42	4	36.40	36.50	9	5,786	0.16%
2021/08/25	0	0.00	3.2	36.53	36.55	-3.2	5,970	-0.05%
2021/08/24	13	36.28	11	36.23	36.20	2	6,093	0.03%
2021/08/23	1	35.60	2	35.60	35.60	-1	6,195	-0.02%
2021/08/20	1	35.00	0	0.00	35.00	1	6,302	0.02%
2021/08/19	1	35.60	1	35.15	35.40	0	6,407	0.00%
2021/08/18	0	0.00	1	35.80	36.20	-1	6,524	-0.02%
2021/08/17	0	0.00	2	35.70	35.35	-2	6,722	-0.03%
2021/08/16	4	35.10	3	35.35	35.05	1	7,058	0.01%
2021/08/13	5	36.13	7	35.84	35.80	-2	7,418	-0.03%
2021/08/12	4	36.36	1	36.40	36.35	3	7,688	0.04%
2021/08/11	6	37.08	3	37.15	36.40	3	8,155	0.04%
2021/08/10	5	37.08	2.5	37.36	36.75	2.5	8,130	0.03%
2021/08/09	4	37.70	6	37.70	37.55	-2	8,235	-0.02%
2021/08/06	1	38.05	1	38.30	38.00	0	8,329	0.00%
2021/08/05	2.3	38.24	1	38.15	38.20	1.3	8,488	0.01%
2021/08/04	1	38.50	4	38.61	38.60	-3	8,742	-0.03%
2021/08/03	3	38.58	3.2	38.67	38.55	-0.2	9,043	0.00%
2021/08/02	0	0.00	1	38.80	38.95	-1	9,145	-0.01%
2021/07/30	2	38.85	4	38.83	38.80	-2	9,248	-0.02%
2021/07/29	4	38.70	3	38.58	38.70	1	9,396	0.01%
2021/07/28	6	38.16	0	39.10	38.25	6	9,677	0.06%
2021/07/27	3	39.53	27	39.55	39.20	-24	9,954	-0.24%
2021/07/26	25.6	40.83	6	40.78	40.50	19.6	10,278	0.19%
2021/07/23	22	41.13	43	41.38	41.25	-21	10,812	-0.19%
2021/07/22	1	40.85	10.3	40.99	41.00	-9.3	11,246	-0.08%
2021/07/21	7	40.34	52.6	40.59	40.25	-45.6	11,639	-0.39%
2021/07/20	4	41.26	3	41.13	41.05	1	11,724	0.01%
2021/07/19	22	41.68	4	41.86	41.85	18	11,757	0.15%
2021/07/16	5	42.30	7.5	42.41	42.25	-2.5	11,989	-0.02%
2021/07/15	41.1	42.65	23	42.47	42.50	18.1	12,058	0.15%
2021/07/14	37.2	42.58	15	42.15	43.00	22.2	12,171	0.18%
2021/07/13	17	41.87	22	41.88	41.45	-5	12,287	-0.04%
2021/07/12	23	41.75	33	41.81	41.60	-10	12,409	-0.08%
2021/07/09	19	41.19	40	41.13	41.00	-21	12,451	-0.17%
2021/07/08	8	41.10	13	41.13	41.30	-5	12,446	-0.04%
2021/07/07	11	40.91	2	40.80	41.00	9	12,480	0.07%
2021/07/06	30	41.23	11	41.23	41.40	19	12,561	0.15%
2021/07/05	8	40.95	16	41.20	41.05	-8	12,640	-0.06%
2021/07/02	41.5	40.91	117	41.33	40.75	-75.5	12,634	-0.60%	大賣/
2021/07/01	63.2	40.98	25	40.64	40.45	38.2	12,585	0.30%
2021/06/30	24.5	40.52	8	40.51	40.50	16.5	12,575	0.13%
2021/06/29	3	40.27	7.1	40.15	40.05	-4.1	12,571	-0.03%
2021/06/28	17	40.48	10	40.33	40.40	7	12,561	0.06%
2021/06/25	8	40.84	26	40.77	40.50	-18	12,563	-0.14%
2021/06/24	36	40.48	12	40.50	40.70	24	12,537	0.19%
2021/06/23	9	39.53	2	39.40	39.65	7	12,521	0.06%
2021/06/22	3	38.95	9	38.87	38.90	-6	12,490	-0.05%
2021/06/21	13	39.00	14	38.92	38.80	-1	12,473	-0.01%
2021/06/18	22	39.90	6.1	39.99	40.00	15.9	12,412	0.13%
2021/06/17	7.3	40.08	29	40.05	40.10	-21.7	12,439	-0.17%
2021/06/16	22	40.26	36	40.23	39.90	-14	12,472	-0.11%
2021/06/15	36.2	40.42	60	40.37	40.25	-23.8	12,401	-0.19%
2021/06/11	19	40.78	14	40.59	40.50	5	12,351	0.04%
2021/06/10	44.5	41.19	16	41.21	41.05	28.5	12,266	0.23%
2021/06/09	97	41.64	83.1	41.58	41.85	13.9	12,136	0.11%
2021/06/08	88	41.72	103.3	41.31	41.10	-15.3	11,819	-0.13%	大賣/
2021/06/07	58.3	41.50	32	41.55	41.70	26.3	11,738	0.22%
2021/06/04	39	41.43	40	41.33	41.10	-1	11,522	-0.01%
2021/06/03	68.2	41.28	71.3	41.19	41.85	-3.1	11,368	-0.03%
2021/06/02	20	40.88	27	41.31	40.40	-7	11,158	-0.06%
2021/06/01	44	40.60	25	40.82	41.30	19	10,980	0.17%
2021/05/31	87.3	40.80	33	40.65	40.50	54.3	10,899	0.50%
2021/05/28	12	40.09	15	40.12	40.20	-3	10,819	-0.03%
2021/05/27	33	40.17	35	40.09	40.00	-2	10,778	-0.02%
2021/05/26	52	40.23	51	40.32	40.55	1	10,851	0.01%
2021/05/25	45	40.46	30	40.05	39.95	15	10,734	0.14%
2021/05/24	100	41.39	67	41.02	40.75	33	10,541	0.31%
2021/05/21	67.1	40.03	64.3	40.30	40.00	2.8	10,210	0.03%
2021/05/20	45.1	38.86	41	38.80	38.95	4.1	9,842	0.04%
2021/05/19	106.1	39.02	186	39.29	39.20	-79.9	9,581	-0.83%	大買/大賣/
2021/05/18	3	36.65	3.1	36.68	36.70	-0.1	9,141	0.00%
2021/05/17	18.1	34.29	9	34.09	33.40	9.1	9,164	0.10%
2021/05/14	11	35.30	7.3	35.35	35.30	3.7	9,011	0.04%
2021/05/13	39	34.97	40	35.58	35.40	-1	8,895	-0.01%
2021/05/12	43.2	36.29	21	36.30	36.20	22.2	8,736	0.25%
2021/05/11	60.9	39.61	97	38.73	38.30	-36.1	8,460	-0.43%
2021/05/10	39	41.21	15	41.47	40.90	24	8,190	0.29%
2021/05/07	13	40.65	35	41.18	41.10	-22	8,110	-0.27%
2021/05/06	80.1	41.14	59	40.80	40.50	21.1	8,015	0.26%
2021/05/05	53.1	40.86	51	41.15	40.75	2.1	7,891	0.03%
2021/05/04	36.1	41.82	57	40.00	39.85	-21	7,635	-0.27%
2021/05/03	94	43.82	35	43.58	43.00	59	7,359	0.80%
2021/04/29	183.2	45.33	240	45.00	45.80	-56.8	7,030	-0.81%	大買/大賣/
2021/04/28	52.3	43.77	45.5	43.46	43.55	6.8	6,406	0.11%
2021/04/27	68.2	42.02	67.2	41.52	43.30	1	5,978	0.02%
2021/04/26	25	40.22	40	40.20	40.35	-15	5,595	-0.27%
2021/04/23	5	39.31	4	39.19	39.05	1	5,497	0.02%
2021/04/22	22	39.77	23.5	39.42	38.55	-1.5	5,533	-0.03%
2021/04/21	0	0.00	21	40.13	40.45	-21	5,280	-0.40%
2021/04/20	54	40.60	57	40.44	39.90	-3	5,180	-0.06%
2021/04/19	127.1	41.10	76.1	41.27	40.70	51	4,958	1.03%	大買/
2021/04/16	39.4	38.75	80.4	38.99	39.70	-40.9	4,709	-0.87%
2021/04/15	55.6	38.46	51.1	38.38	38.45	4.5	4,509	0.10%
2021/04/14	60	37.09	43	37.05	37.40	17	4,473	0.38%
2021/04/13	8	37.43	27.3	37.41	37.25	-19.3	4,579	-0.42%
2021/04/12	19	37.68	16.1	37.73	37.45	2.9	4,600	0.06%
2021/04/09	5	37.48	13	37.27	37.60	-8	4,573	-0.18%
2021/04/08	16.1	36.70	14.8	36.88	37.00	1.3	4,469	0.03%
2021/04/07	12	36.85	14	36.91	36.95	-2	4,472	-0.04%
2021/04/06	12.4	36.61	5	36.65	37.00	7.4	4,484	0.17%
2021/04/01	6	36.23	92.2	36.19	36.25	-86.2	4,487	-1.92%
2021/03/31	2	36.05	1	35.85	35.95	1	4,562	0.02%
2021/03/30	21	35.79	12	35.98	35.95	9	4,958	0.18%
2021/03/29	40	35.86	20	35.90	35.85	20	5,019	0.40%
2021/03/26	45	36.09	15	35.99	36.20	30	5,178	0.58%
2021/03/25	6	35.82	2	35.73	35.70	4	5,165	0.08%
2021/03/24	22	35.66	15.1	35.56	35.90	6.9	5,159	0.13%
2021/03/23	42	35.57	4	35.70	35.75	38	5,165	0.74%
2021/03/22	3	35.52	14	35.71	35.90	-11	5,179	-0.21%
2021/03/19	5.1	34.99	0	0.00	34.85	5.1	5,170	0.10%
2021/03/18	3	35.30	70	35.33	35.40	-67	5,142	-1.30%
2021/03/17	7	35.34	5	35.16	35.25	2	5,161	0.04%
2021/03/16	9.1	35.57	4	35.70	35.45	5.1	5,185	0.10%
2021/03/15	26.1	35.52	1	35.50	35.65	25.1	5,187	0.48%
2021/03/12	53	35.51	4	35.50	35.60	49	5,225	0.94%
2021/03/11	14.2	35.95	24	35.78	35.70	-9.8	5,334	-0.18%
2021/03/10	14	35.06	2	35.00	35.00	12	5,422	0.22%
2021/03/08	3	35.20	23.1	35.27	34.90	-20.1	5,558	-0.36%
2021/03/05	19	35.04	0	0.00	34.95	19	5,564	0.34%
2021/03/04	12	35.23	11	35.56	35.50	1	5,604	0.02%
2021/03/03	12	35.63	10	35.90	35.75	2	5,666	0.04%
2021/03/02	11	36.03	33	36.03	35.60	-22	5,648	-0.39%
2021/02/26	34	35.83	18	36.00	36.00	16	5,663	0.28%
2021/02/25	0	0.00	1	35.15	35.20	-1	5,563	-0.02%
2021/02/24	13	35.20	10	35.50	35.00	3	5,580	0.05%
2021/02/23	18.1	35.24	2	35.30	35.35	16.1	5,566	0.29%
2021/02/22	7	35.08	2	35.15	35.20	5	5,556	0.09%
2021/02/19	4	35.49	5	35.37	35.20	-1	5,648	-0.02%
2021/02/18	7	35.08	11	34.89	34.95	-4	5,675	-0.07%
2021/02/17	25	34.22	0	0.00	34.30	25	5,635	0.44%
2021/02/05	2	33.68	0	0.00	33.65	2	5,607	0.04%
2021/02/02	0	0.00	3	34.23	33.90	-3	5,737	-0.05%
2021/02/01	0	0.00	5	33.34	34.05	-5	5,755	-0.09%
2021/01/29	8	33.59	0	0.00	33.25	8	5,739	0.14%
2021/01/28	13	33.87	0	0.00	33.95	13	5,741	0.23%
2021/01/27	6	34.36	0	0.00	34.25	6	5,888	0.10%
2021/01/26	6	34.13	0	0.00	34.20	6	5,892	0.10%
2021/01/25	7	34.66	5.5	33.76	34.45	1.5	5,882	0.03%
2021/01/22	21	33.40	20	33.29	33.70	1	5,851	0.02%
2021/01/21	10.2	33.43	2	34.00	33.40	8.1	5,847	0.14%
2021/01/20	2.4	33.60	6	33.57	33.60	-3.6	5,863	-0.06%
2021/01/19	5	34.87	5	34.71	34.50	0	5,788	0.00%
2021/01/18	1	34.50	2	34.43	34.90	-1	5,752	-0.02%
2021/01/15	15	35.44	24	36.12	35.15	-9	5,701	-0.16%
2021/01/14	2	36.35	14	36.25	36.25	-12	5,586	-0.21%
2021/01/13	7	36.75	3	36.58	36.30	4	5,553	0.07%
2021/01/12	11	36.68	4	36.60	36.25	7	5,518	0.13%
2021/01/11	20.1	37.35	9	37.19	37.25	11.1	5,427	0.20%
2021/01/08	17.1	38.00	6	38.05	37.90	11.1	5,352	0.21%
2021/01/07	11	38.11	31	37.99	38.15	-20	5,277	-0.38%
2021/01/06	13	37.81	4	37.53	37.15	9	5,139	0.17%
2021/01/05	11	37.10	23.9	37.52	37.80	-12.9	4,996	-0.26%
2021/01/04	6	36.88	9	37.06	37.20	-3	4,904	-0.06%
2020/12/31	56	37.14	4	36.94	36.55	52	4,825	1.08%
2020/12/30	11	36.54	34	36.61	37.10	-23	4,785	-0.48%
2020/12/29	6	36.65	40.5	36.85	36.55	-34.5	4,728	-0.73%
2020/12/28	19	37.24	12.1	37.26	37.20	6.9	4,669	0.15%
2020/12/25	46.6	38.08	54	37.84	37.70	-7.4	4,564	-0.16%
2020/12/24	79.1	38.27	80.4	38.26	38.05	-1.3	4,446	-0.03%
2020/12/23	12.1	36.82	19	36.81	36.90	-6.9	4,039	-0.17%
2020/12/22	22	36.59	47.1	36.71	36.25	-25.1	4,013	-0.63%
2020/12/21	13	35.50	7	35.75	36.10	6	3,927	0.15%
2020/12/18	10	35.73	3	35.70	35.80	7	3,972	0.18%
2020/12/17	3	35.93	4.3	35.94	35.90	-1.3	4,029	-0.03%
2020/12/16	4.1	35.66	11	35.65	35.75	-6.9	4,272	-0.16%
2020/12/15	33	35.66	13	35.83	35.35	20	4,342	0.46%
2020/12/14	10	35.72	9	35.85	35.65	1	4,326	0.02%
2020/12/11	20.1	35.46	19.3	35.59	35.40	0.8	4,345	0.02%
2020/12/10	6.1	35.98	17	36.07	35.85	-10.9	4,496	-0.24%
2020/12/09	17	35.59	4	35.60	35.75	13	4,555	0.29%
2020/12/08	24	35.85	18	35.89	35.70	6	4,620	0.13%
2020/12/07	47.2	36.22	70.1	36.39	36.35	-22.9	4,609	-0.50%
2020/12/04	29	35.75	37	35.73	36.10	-8	4,518	-0.18%
2020/12/03	22	35.46	20	35.78	35.20	2	4,442	0.05%
2020/12/02	2.3	34.63	7	34.59	34.65	-4.7	4,524	-0.10%
2020/12/01	43	34.63	36	34.67	34.90	7	4,547	0.15%
2020/11/30	44	35.19	54	35.15	34.80	-10	4,538	-0.22%
2020/11/27	22.1	35.65	22	35.54	35.60	0.1	4,547	0.00%
2020/11/26	9	35.34	11	35.35	35.50	-2	4,467	-0.04%
2020/11/25	14	35.28	17	35.36	35.20	-3	4,507	-0.07%
2020/11/24	58	35.26	11	35.16	35.10	47	4,546	1.03%
2020/11/23	14	35.09	16	34.94	34.90	-2	4,552	-0.04%
2020/11/20	19	34.62	10	34.51	34.70	9	4,604	0.20%
2020/11/19	1	34.40	5	34.57	34.60	-4	4,714	-0.08%
2020/11/18	26	35.01	25	34.81	34.30	1	5,006	0.02%
2020/11/17	1	34.75	23	34.80	34.85	-22	4,962	-0.44%
2020/11/13	2	34.05	3	33.95	34.10	-1	5,212	-0.02%
2020/11/12	6	34.54	6	34.88	33.80	0	5,286	0.00%
2020/11/11	7	34.76	2	34.73	34.80	5	5,312	0.09%
2020/11/10	5	33.85	1	34.15	34.00	4	5,374	0.07%
2020/11/09	13	34.29	4	34.41	34.20	9	5,495	0.16%
2020/11/06	9	34.47	15	34.21	34.20	-6	5,615	-0.11%
2020/11/05	23	34.41	7	34.42	34.45	16	5,810	0.28%
2020/11/04	53	34.64	31	34.55	34.45	22	6,054	0.36%
2020/11/03	0	0.00	23	33.89	33.85	-23	6,283	-0.37%
2020/11/02	28	33.67	2	33.60	33.40	26	7,248	0.36%
2020/10/30	3	33.68	4	33.48	33.65	-1	8,060	-0.01%
2020/10/29	9	32.99	25	32.56	33.50	-16	8,135	-0.20%
2020/10/28	57	33.87	37.2	33.65	33.00	19.8	8,225	0.24%
2020/10/27	9	33.56	2	33.55	33.65	7	8,195	0.09%
2020/10/26	2	33.60	4	33.80	33.45	-2	8,214	-0.02%
2020/10/23	1	33.20	0	0.00	33.45	1	8,255	0.01%
2020/10/22	0	0.00	6	33.15	33.15	-6	8,340	-0.07%
2020/10/21	0	0.00	12	32.73	32.80	-12	8,407	-0.14%
2020/10/20	10	32.79	6	32.85	32.90	4	8,485	0.05%
2020/10/19	11	32.95	0	0.00	32.90	11	8,728	0.13%
2020/10/16	3	32.80	1	32.75	32.60	2	8,930	0.02%
2020/10/15	5	33.46	7	33.25	33.20	-2	8,972	-0.02%
2020/10/14	2	33.43	1	33.45	33.20	1	9,004	0.01%
2020/10/12	3	33.52	1	33.55	33.35	2	9,108	0.02%
2020/10/08	6	33.39	6	33.54	33.50	0	9,174	0.00%
2020/10/07	0	0.00	1	33.35	33.35	-1	9,234	-0.01%
2020/10/06	6	33.47	5	33.47	33.40	1	9,424	0.01%
2020/10/05	0	0.00	1	32.95	33.30	-1	9,615	-0.01%
2020/09/30	2	32.53	1	32.55	32.75	1	9,826	0.01%
2020/09/29	1	32.75	2	32.80	32.60	-1	10,027	-0.01%
2020/09/28	6	32.63	6	33.16	33.10	0	10,233	0.00%
2020/09/25	7	32.42	21	32.23	31.95	-14	10,520	-0.13%
2020/09/24	12	33.04	61	32.67	32.75	-49	10,544	-0.46%
2020/09/23	24	34.27	10	34.04	34.00	14	10,559	0.13%
2020/09/22	10	34.71	39	35.15	34.70	-29	10,504	-0.28%
2020/09/21	93	35.45	37	35.78	34.65	56	10,457	0.54%
2020/09/18	2	34.95	7	34.84	35.20	-5	10,212	-0.05%
2020/09/17	10	34.79	4	35.00	34.55	6	10,150	0.06%
2020/09/16	0	0.00	7	34.78	34.70	-7	10,130	-0.07%
2020/09/15	34	35.14	27	35.44	35.10	7	10,227	0.07%
2020/09/14	9	34.47	13	34.71	35.05	-4	10,127	-0.04%
2020/09/11	8	33.88	118	33.90	33.65	-110	10,028	-1.10%	大賣/鉅額交易
2020/09/10	28	34.83	5	34.80	34.50	23	9,978	0.23%
2020/09/09	9	35.06	13	35.29	35.20	-4	9,999	-0.04%
2020/09/08	25	34.94	12	34.99	34.95	13	10,175	0.13%
2020/09/07	128	35.10	28	35.28	34.80	100	10,151	0.99%	大買/
2020/09/04	3	34.10	1.5	34.15	34.25	1.5	10,013	0.01%
2020/09/03	3	34.43	4	34.44	34.30	-1	10,167	-0.01%
2020/09/02	3	34.42	21	34.69	34.60	-18	10,198	-0.18%
2020/09/01	15	34.23	59	34.17	34.20	-44	10,228	-0.43%
2020/08/31	8	34.97	18	34.84	34.55	-10	10,285	-0.10%
2020/08/28	35	34.93	18	34.57	34.45	17	10,267	0.17%
2020/08/27	11	34.98	31	34.71	34.00	-20	10,318	-0.19%
2020/08/26	31	34.87	20	35.00	34.80	11	10,375	0.11%
2020/08/25	20	34.89	11	34.95	35.00	9	10,454	0.09%
2020/08/24	131	35.26	21	35.24	35.30	110	10,474	1.05%	大買/鉅額交易
2020/08/21	1	32.85	14	32.84	33.35	-13	10,458	-0.12%
2020/08/20	28	33.04	26	32.81	32.20	2	10,576	0.02%
2020/08/19	8	34.99	7.2	34.97	34.55	0.8	10,733	0.01%
2020/08/18	19	34.77	12	34.65	34.40	7	10,694	0.07%
2020/08/17	11	34.18	5	34.25	34.40	6	10,644	0.06%
2020/08/14	16	33.81	12	34.06	34.00	4	10,641	0.04%
2020/08/13	13.2	34.22	29.1	34.28	34.00	-15.9	10,562	-0.15%
2020/08/12	13.3	35.26	11.1	35.22	35.35	2.2	10,546	0.02%
2020/08/11	30.5	35.30	25	35.47	35.05	5.5	10,608	0.05%
2020/08/10	79	37.61	57	37.36	36.55	22	10,481	0.21%
2020/08/07	157	38.36	128.3	38.18	38.30	28.7	10,292	0.28%	大買/大賣/
2020/08/06	160	39.48	217	39.17	38.00	-57	9,931	-0.57%	大買/大賣/
2020/08/05	116	37.56	159.6	37.63	38.10	-43.6	8,984	-0.49%	大買/大賣/
2020/08/04	0	0.00	5	34.65	34.65	-5	8,244	-0.06%
2020/08/03	45	31.80	31	31.50	31.50	14	8,240	0.17%
2020/07/31	7	30.86	2	30.95	30.95	5	8,168	0.06%
2020/07/30	1	31.05	3	31.17	31.15	-2	8,366	-0.02%
2020/07/29	37	31.08	3	30.83	31.00	34	8,506	0.40%
2020/07/28	6	30.49	18	31.04	30.05	-12	8,444	-0.14%
2020/07/27	21	31.36	136	31.16	31.00	-115	8,360	-1.38%	大賣/鉅額交易
2020/07/24	80	32.15	58	31.81	31.85	22	8,278	0.27%
2020/07/23	83	32.29	75	32.47	32.55	8	8,217	0.10%
2020/07/22	100.3	31.44	26	31.72	31.35	74.3	8,010	0.93%
2020/07/21	0	0.00	7	30.12	30.25	-7	7,820	-0.09%
2020/07/20	2	29.80	6	29.43	29.90	-4	7,779	-0.05%
2020/07/17	15	29.59	51	29.72	29.15	-36	7,741	-0.47%
2020/07/16	2	30.75	6	30.93	30.80	-4	7,601	-0.05%
2020/07/15	4	31.49	43	31.30	30.85	-39	7,554	-0.52%
2020/07/14	5	32.08	20	32.10	31.55	-15	7,468	-0.20%
2020/07/13	44	32.39	30.4	32.67	32.30	13.7	7,387	0.18%
2020/07/10	65	32.57	16	32.32	32.15	49	7,204	0.68%
2020/07/09	34	33.20	14	33.37	33.85	20	7,004	0.29%
2020/07/08	36	34.41	22	34.31	34.30	14	6,774	0.21%
2020/07/07	37	34.42	21.3	34.79	33.65	15.7	6,565	0.24%
2020/07/06	51	34.27	81	34.02	34.85	-30	6,345	-0.47%
2020/07/03	6	32.67	15	32.53	32.75	-9	6,027	-0.15%
2020/07/02	20	32.06	25	32.05	32.50	-5	5,921	-0.08%
2020/07/01	4	31.28	2	31.45	31.35	2	5,773	0.03%
2020/06/30	1	30.80	5	30.79	31.25	-4	5,716	-0.07%
2020/06/29	3	30.73	5	30.65	30.80	-2	5,680	-0.04%
2020/06/24	5	30.80	4	30.95	31.10	1	5,641	0.02%
2020/06/23	27	31.36	22	31.11	31.30	5	5,592	0.09%
2020/06/22	38	31.55	27	31.61	31.65	11	5,549	0.20%
2020/06/19	16	31.30	4	31.19	30.70	12	5,389	0.22%
2020/06/18	6	31.45	2	31.45	31.25	4	5,295	0.08%
2020/06/17	11	31.39	30	31.31	31.50	-19	5,268	-0.36%
2020/06/16	20	31.15	20.2	31.03	30.90	-0.2	5,237	0.00%
2020/06/15	73	31.87	54	31.86	31.40	19	5,175	0.37%
2020/06/12	25	30.59	29	30.24	30.70	-4	4,947	-0.08%
2020/06/11	59	30.67	66	30.76	30.50	-7	4,873	-0.14%
2020/06/10	65	30.48	65	30.46	30.30	0	4,793	0.00%
2020/06/09	27	31.94	22	32.12	31.95	5	4,608	0.11%
2020/06/08	28	31.85	34.5	31.82	31.95	-6.5	4,549	-0.14%
2020/06/05	26	32.28	23	32.31	32.20	3	4,437	0.07%
2020/06/04	33	32.63	16	32.80	32.70	17	4,350	0.39%
2020/06/03	51	32.80	16	32.95	32.95	35	4,300	0.81%
2020/06/02	43	33.32	40	33.40	33.30	3	4,118	0.07%
2020/06/01	14	33.38	14	33.47	33.50	0	3,946	0.00%
2020/05/29	33	32.72	12.1	32.86	32.00	20.9	3,768	0.55%
2020/05/28	43.5	33.43	53	33.62	33.00	-9.5	3,624	-0.26%
2020/05/27	50	32.62	41.2	32.78	32.85	8.8	3,331	0.26%
2020/05/26	66	32.85	64	32.78	33.45	2	3,141	0.06%
2020/05/25	10	30.62	27.4	30.86	31.20	-17.4	2,762	-0.63%
2020/05/22	11	30.39	10	30.43	30.20	1	2,684	0.04%
2020/05/21	8	30.96	10	31.25	30.80	-2	2,639	-0.08%
2020/05/20	21	30.50	15	30.91	30.70	6	2,565	0.23%
2020/05/19	34	31.18	43.1	31.13	31.35	-9.1	2,501	-0.36%
2020/05/18	41.2	30.46	74	30.43	30.70	-32.8	2,357	-1.39%
2020/05/15	39	29.65	37.1	29.62	29.30	1.9	2,135	0.09%
2020/05/14	22	29.25	27	29.26	29.20	-5	2,043	-0.24%
2020/05/13	17	28.66	33	28.74	28.95	-16	1,951	-0.82%
2020/05/12	29	28.65	5	28.60	28.40	24	1,904	1.26%
2020/05/11	48	29.07	43	29.25	29.15	5	1,838	0.27%
2020/05/08	54	29.02	47	29.07	28.70	7	1,723	0.41%
2020/05/07	14	28.43	15.2	28.31	28.50	-1.2	1,630	-0.07%
2020/05/06	83	29.30	29	29.51	28.45	54	1,575	3.43%
2020/05/05	53	28.64	26	28.14	28.90	27	1,346	2.01%
2020/05/04	0	0.00	3	26.33	26.40	-3	1,178	-0.25%
2020/04/30	5	26.85	3	26.70	26.75	2	1,178	0.17%
2020/04/28	4	27.70	4	27.20	27.20	0	1,178	0.00%
2020/04/27	12	26.60	12	26.80	27.25	0	1,188	0.00%
2020/04/24	36	26.44	64	26.39	26.40	-28	1,156	-2.42%
2020/04/23	45	25.53	17.2	25.96	25.75	27.8	1,160	2.39%
2020/04/22	28	25.00	30	25.32	25.40	-2	1,179	-0.17%
2020/04/20	1	24.80	0	0.00	24.90	1	1,212	0.08%
2020/04/17	1	24.85	10	25.03	24.75	-9	1,216	-0.74%
2020/04/15	0	0.00	20	25.07	25.00	-20	1,200	-1.67%
2020/04/14	11	24.01	5	24.15	24.25	6	1,191	0.50%
2020/04/10	30	23.97	1	23.95	24.10	29	1,181	2.46%
2020/04/09	11	23.97	0	0.00	23.80	11	1,186	0.93%
2020/04/07	2	23.25	0	0.00	23.45	2	1,171	0.17%
2020/04/06	2	22.85	0	0.00	23.15	2	1,166	0.17%
2020/03/23	0	0.00	2	21.50	22.05	-2	1,190	-0.17%
2020/03/19	2	21.85	0	0.00	20.50	2	1,159	0.17%
2020/03/18	2	22.00	2	22.45	22.40	0	1,129	0.00%
2020/03/17	2	22.00	2	22.50	22.40	0	1,110	0.00%
2020/03/16	1	22.90	0	0.00	22.90	1	1,093	0.09%
2020/03/13	2	23.00	3	23.17	23.60	-1	1,077	-0.09%
2020/03/10	0	0.00	2	25.45	25.40	-2	1,022	-0.20%
2020/03/09	3	25.87	0	0.00	25.60	3	1,006	0.30%
2020/02/27	0	0.00	19	27.00	26.95	-19	998	-1.90%
2020/02/26	0	0.00	6	26.70	27.05	-6	997	-0.60%
2020/02/21	7	26.80	2	26.80	26.75	5	969	0.52%
2020/02/20	12	26.75	0	0.00	26.80	12	952	1.26%
2020/02/18	0.2	26.65	5	26.50	26.65	-4.8	941	-0.51%
2020/02/17	2	26.65	2	26.70	26.65	0	938	0.00%
2020/02/12	0	0.00	0.3	27.00	27.00	-0.3	922	-0.03%
2020/02/11	0	0.00	2	27.10	27.10	-2	919	-0.22%
2020/02/10	0	0.00	44	27.00	26.90	-44	924	-4.76%
2020/02/04	0	0.00	1	26.95	26.95	-1	875	-0.11%
2020/02/03	1	26.30	0	0.00	26.55	1	872	0.11%
2020/01/31	0	0.00	1	27.10	26.95	-1	851	-0.12%
2020/01/30	0	0.00	25	27.07	26.85	-25	834	-3.00%
2020/01/17	0	0.00	8	28.45	28.55	-8	770	-1.04%
2020/01/16	1	28.40	22	27.90	28.40	-21	740	-2.84%
2020/01/15	0	0.00	2	27.50	27.45	-2	702	-0.28%
2020/01/14	6	27.45	0	0.00	27.45	6	682	0.88%
2020/01/13	0	0.00	7.2	26.88	26.95	-7.2	657	-1.09%
2020/01/10	0	0.00	80	26.85	26.80	-80	688	-11.62%
2020/01/09	0	0.00	6	26.85	26.80	-6	688	-0.87%
2020/01/07	0	0.00	8	26.71	26.75	-8	690	-1.16%
2020/01/06	2	26.65	0	0.00	26.65	2	699	0.29%
2020/01/03	2	26.65	22	26.70	26.75	-20	696	-2.87%
2019/12/27	1	26.65	0	0.00	26.70	1	676	0.15%
2019/12/24	1	26.35	0	26.25	26.35	1	662	0.15%
2019/12/23	0	0.00	0.1	26.15	26.20	-0.1	665	-0.01%
2019/12/17	1.4	26.20	1	26.30	26.20	0.4	641	0.06%
2019/12/16	2	26.15	10	26.30	26.15	-8	633	-1.26%
2019/12/13	0	0.00	42	26.25	26.25	-42	634	-6.62%
2019/12/10	0	0.00	8	26.15	26.05	-8	631	-1.27%
2019/12/06	0	0.00	3	26.15	26.05	-3	636	-0.47%
2019/12/05	0	0.00	10	26.15	26.20	-10	636	-1.57%
2019/12/03	0	0.00	3	26.00	26.05	-3	649	-0.46%
2019/12/02	1	26.10	0	0.00	26.10	1	648	0.15%
2019/11/29	2	26.30	2	26.25	26.30	0	645	0.00%
2019/11/27	3	26.82	0	0.00	26.85	3	640	0.47%
2019/11/26	5	26.75	3	26.62	26.70	2	628	0.32%
2019/11/25	5	26.42	1	26.35	26.55	4	623	0.64%
2019/11/22	2	26.10	2	26.25	26.25	0	613	0.00%
2019/11/20	9	26.17	7	26.09	26.10	2	606	0.33%
2019/11/18	4	25.75	0	0.00	25.80	4	606	0.66%
2019/11/14	1	25.75	0	0.00	25.80	1	606	0.16%
2019/11/12	0	0.00	10	25.93	26.00	-10	617	-1.62%
2019/11/08	2	25.95	0	0.00	26.00	2	626	0.32%
2019/11/07	14	25.82	0	0.00	25.90	14	624	2.24%
2019/11/06	3	25.80	0	0.00	25.75	3	614	0.49%
2019/10/31	19	25.94	0	0.00	25.90	19	605	3.14%
2019/10/28	10	25.55	0	0.00	25.60	10	596	1.68%
2019/10/23	1	25.50	1	25.45	25.45	0	599	0.00%
2019/10/22	2	25.80	0	0.00	25.80	2	602	0.33%
2019/10/21	4	26.01	14	25.95	26.00	-10	601	-1.66%
2019/10/18	0	0.00	18	25.59	26.30	-18	598	-3.01%
2019/10/17	2	25.00	0	0.00	25.10	2	583	0.34%
2019/10/16	11.3	24.95	0	0.00	25.00	11.3	581	1.94%
2019/10/15	6	25.07	0.1	25.20	25.20	5.9	560	1.05%
2019/10/14	5	25.30	4	25.40	25.25	1	563	0.18%
2019/10/09	2	25.40	0	0.00	25.35	2	574	0.35%
2019/10/07	5	25.40	0	0.00	25.45	5	593	0.84%
2019/10/04	2	25.45	0	0.00	25.45	2	615	0.33%
2019/10/03	1	25.50	0	0.00	25.50	1	616	0.16%
2019/10/01	0	0.00	5	25.50	25.55	-5	620	-0.81%
2019/09/27	0	0.00	2	25.35	25.35	-2	617	-0.32%
2019/09/25	0	0.00	2	25.45	25.45	-2	610	-0.33%
2019/09/23	1	25.60	1	25.55	25.60	0	624	0.00%
2019/09/20	5	25.18	0	0.00	25.70	5	626	0.80%
2019/09/19	2	25.25	0	0.00	25.30	2	620	0.32%
2019/09/16	1	25.10	0	0.00	25.20	1	644	0.16%
2019/09/09	1	25.10	0	0.00	25.10	1	651	0.15%
2019/09/05	14	25.14	0	0.00	25.15	14	645	2.17%
2019/09/04	5	24.95	0	0.00	25.15	5	642	0.78%
2019/08/30	1	24.70	0	0.00	24.70	1	637	0.16%
2019/08/27	1	25.00	0	0.00	24.80	1	642	0.16%
2019/08/21	0	0.00	0.1	25.20	25.20	-0.1	664	-0.02%
2019/08/20	2	25.00	0	0.00	25.00	2	677	0.30%
2019/08/19	3	24.82	0	0.00	24.80	3	699	0.43%
2019/08/16	1	24.80	0	0.00	24.80	1	699	0.14%
2019/08/15	1	24.65	0	0.00	24.55	1	695	0.14%
2019/08/14	4	25.14	0	0.00	25.05	4	689	0.58%
2019/08/07	0	0.00	1	25.60	25.75	-1	677	-0.15%
2019/08/06	0	0.00	4	25.00	25.30	-4	684	-0.58%
2019/08/05	0	0.00	5.4	25.80	25.65	-5.4	686	-0.78%
2019/07/29	0	0.00	1	26.70	26.65	-1	737	-0.14%
2019/07/22	0	0.00	4	26.54	26.55	-4	742	-0.54%
2019/07/19	25	26.30	5	26.23	26.40	20	733	2.73%
2019/07/17	7	25.80	4	25.91	25.90	3	709	0.42%
2019/07/16	0	0.00	2	25.80	25.75	-2	707	-0.28%
2019/07/15	2	26.63	2	26.70	26.65	0	701	0.00%
2019/07/11	1	26.90	0	0.00	26.85	1	666	0.15%
2019/07/10	2	26.95	0	0.00	26.95	2	660	0.30%
2019/07/05	5	26.85	1	26.90	26.90	4	665	0.60%
2019/07/04	1.9	26.70	0	0.00	26.75	1.9	675	0.29%
2019/07/02	1	26.60	2	26.75	26.65	-1	686	-0.15%
2019/07/01	0	0.00	5	26.85	26.85	-5	685	-0.73%
2019/06/28	2	27.00	2	27.00	27.05	0	682	0.00%
2019/06/27	2	27.00	0	0.00	27.10	2	687	0.29%
2019/06/24	0	0.00	8	26.90	26.95	-8	691	-1.16%
2019/06/21	0	0.00	10	26.90	26.75	-10	684	-1.46%
2019/06/13	10	26.60	0	0.00	26.55	10	651	1.53%
2019/06/11	1	26.35	0	0.00	26.35	1	677	0.15%
2019/06/10	3	26.65	3	26.75	26.75	0	672	0.00%
2019/06/05	1	27.10	0	0.00	26.90	1	679	0.15%
2019/06/04	14	26.85	11	26.85	27.00	3	672	0.45%
2019/06/03	1	26.45	2	26.40	26.70	-1	657	-0.15%
2019/05/31	4	26.59	2	26.60	26.60	2	651	0.31%
2019/05/29	5	26.20	0	0.00	26.55	5	645	0.77%
2019/05/28	23	26.45	4	26.70	26.30	19	639	2.97%
2019/05/27	15	26.50	0	0.00	26.55	15	627	2.39%
2019/05/24	2	26.15	4	26.38	26.25	-2	613	-0.33%
2019/05/23	0	0.00	1	26.00	26.00	-1	593	-0.17%
2019/05/22	1	26.05	0	0.00	26.00	1	598	0.17%
2019/05/21	2	26.05	0	0.00	26.10	2	612	0.33%
2019/05/14	6	25.08	0	0.00	25.50	6	603	0.99%
2019/05/09	2	25.90	10	25.98	26.25	-8	583	-1.37%
2019/05/07	6	26.22	0	0.00	26.20	6	571	1.05%
2019/05/06	77	25.91	20	25.98	26.10	57	558	10.21%
2019/05/02	2	25.70	0	0.00	25.80	2	536	0.37%
2019/04/30	0	0.00	1	25.60	25.55	-1	525	-0.19%
2019/04/29	0	0.00	1	25.20	25.20	-1	518	-0.19%
2019/04/26	1	25.20	5	25.10	25.15	-4	518	-0.77%
2019/04/17	2	25.18	0	0.00	25.30	2	519	0.38%
2019/04/15	0	0.00	12	25.46	25.45	-12	516	-2.32%
2019/04/11	0	0.00	1	25.15	25.10	-1	495	-0.20%
2019/04/10	9	25.03	0	0.00	25.25	9	486	1.85%
2019/04/09	0	0.00	2	25.05	25.05	-2	474	-0.42%
2019/04/08	1	24.55	0	0.00	24.95	1	463	0.22%
2019/03/28	5	24.60	0	0.00	24.75	5	428	1.17%
2019/03/26	1	25.00	0	0.00	25.15	1	418	0.24%
2019/03/21	12	25.10	2	25.05	25.05	10	427	2.34%
2019/03/15	0	0.00	0.1	24.90	24.80	-0.1	422	-0.02%
2019/03/14	2	25.20	1	25.35	25.20	1	407	0.25%
2019/03/13	0	0.00	2	25.90	25.85	-2	404	-0.50%
2019/02/20	5	25.20	3	25.38	25.40	2	411	0.49%
2019/02/18	5	24.75	0	0.00	24.90	5	402	1.24%
2019/02/15	0	0.00	5	24.85	24.90	-5	403	-1.24%
2019/02/13	0	0.00	1	24.65	25.00	-1	404	-0.25%
2019/02/12	0	0.00	5.4	24.70	24.70	-5.4	406	-1.32%
2019/01/29	7	24.85	0	0.00	25.00	7	419	1.67%
2019/01/28	2	25.20	0	0.00	25.15	2	419	0.48%
2019/01/23	0	0.00	2	24.90	24.95	-2	417	-0.48%
2019/01/22	0	0.00	8	24.80	24.85	-8	419	-1.91%
2019/01/18	0	0.00	6	24.47	24.50	-6	429	-1.40%
2019/01/17	0	0.00	2	24.25	24.30	-2	433	-0.46%
2019/01/16	2	24.00	5	24.35	24.10	-3	447	-0.67%
2019/01/09	0	0.00	5	24.10	24.20	-5	518	-0.96%
2019/01/08	0	0.00	1	23.95	23.85	-1	520	-0.19%
2019/01/07	0	0.00	2	23.85	24.00	-2	532	-0.38%
2019/01/02	0	0.00	2	23.60	23.45	-2	576	-0.35%
2018/12/26	2	23.35	0	0.00	23.35	2	587	0.34%
2018/12/24	1	23.55	0	0.00	23.60	1	591	0.17%
2018/12/22	5	23.45	0	0.00	23.60	5	591	0.85%
2018/12/20	4	23.80	0	0.00	23.75	4	599	0.67%
2018/12/19	2	23.90	0	0.00	23.95	2	601	0.33%
2018/12/18	4	23.95	0	0.00	23.95	4	599	0.67%
2018/12/17	0	0.00	2	24.40	24.25	-2	600	-0.33%
2018/12/14	0	0.00	3	24.10	24.05	-3	593	-0.51%
2018/12/13	1	23.75	0	0.00	23.80	1	591	0.17%
2018/12/12	0	0.00	9	23.71	23.70	-9	592	-1.52%
2018/12/10	1	23.70	0	0.00	23.65	1	591	0.17%
2018/12/07	5	23.65	0	0.00	23.85	5	595	0.84%
2018/12/04	2	24.08	0	0.00	24.05	2	596	0.34%
2018/12/03	2	24.25	4	24.35	24.10	-2	596	-0.34%
2018/11/30	0	0.00	5	23.95	24.00	-5	591	-0.85%
2018/11/29	0	0.00	10	23.90	23.90	-10	594	-1.68%
2018/11/28	1	23.70	0	0.00	23.85	1	593	0.17%
2018/11/23	4	23.45	0	0.00	23.60	4	609	0.66%
2018/11/21	2	23.50	0	0.00	23.60	2	622	0.32%
2018/11/14	1	23.55	0	0.00	23.55	1	600	0.17%
2018/11/12	5	23.55	0	0.00	23.60	5	598	0.84%
2018/11/08	1	23.65	0	0.00	23.60	1	598	0.17%
2018/11/07	1	23.50	0	0.00	23.60	1	598	0.17%
2018/11/06	5	23.50	0	0.00	23.60	5	603	0.83%
2018/10/31	5	23.05	0	0.00	23.05	5	605	0.83%
2018/10/30	5	22.95	0	0.00	23.00	5	606	0.82%
2018/10/29	1	23.00	0	0.00	23.05	1	611	0.16%
2018/10/26	0	0.00	1	23.20	23.10	-1	619	-0.16%
2018/10/25	0	0.00	2.1	23.33	23.30	-2.1	617	-0.35%
2018/10/24	8	23.75	0	0.00	23.80	8	629	1.27%
2018/10/22	2	24.50	0	0.00	24.65	2	626	0.32%
2018/10/19	6	23.94	0	0.00	24.80	6	639	0.94%
2018/10/18	3	24.55	0	0.00	24.55	3	634	0.47%
2018/10/16	1	24.80	0	0.00	24.95	1	652	0.15%
2018/10/12	0	0.00	1	25.10	25.15	-1	694	-0.14%
2018/10/11	2	25.45	0	0.00	25.20	2	732	0.27%
2018/10/09	0	0.00	0.1	26.40	26.20	-0.1	728	-0.01%
2018/10/08	1	26.05	0	0.00	26.00	1	740	0.14%
2018/10/03	0	0.00	3	26.55	26.70	-3	795	-0.38%
2018/10/02	0	0.00	2	26.75	26.80	-2	812	-0.25%
2018/09/27	0.3	26.80	0	0.00	26.65	0.3	832	0.03%
2018/09/25	1	26.85	0	0.00	26.80	1	843	0.12%
2018/09/10	2	26.53	0	0.00	26.30	2	928	0.22%
2018/09/07	1	26.70	1	26.70	26.85	0	945	0.00%
2018/09/05	0	0.00	1	27.10	26.95	-1	950	-0.11%
2018/09/04	1	26.95	0	0.00	26.95	1	944	0.11%
2018/09/03	1	27.05	4.6	27.01	27.00	-3.6	965	-0.37%
2018/08/31	2	27.00	0	0.00	26.90	2	963	0.21%
2018/08/30	0	0.00	0.1	27.05	27.00	-0.1	961	-0.01%
2018/08/29	0	0.00	2	27.50	27.30	-2	969	-0.21%
2018/08/20	1	26.90	0	0.00	27.00	1	1,010	0.10%
2018/08/16	2	26.90	0	0.00	26.95	2	1,028	0.19%
2018/08/13	3	26.93	0	0.00	26.85	3	1,041	0.29%
2018/08/07	2	27.18	0	0.00	27.15	2	1,062	0.19%
2018/08/06	0	0.00	2	27.40	27.30	-2	1,065	-0.19%
2018/08/03	5	27.10	0	0.00	27.25	5	1,065	0.47%
2018/08/01	1	27.25	2	27.35	27.40	-1	1,061	-0.09%
2018/07/31	2	27.20	0	0.00	27.40	2	1,054	0.19%
2018/07/27	1	26.60	0	0.00	26.60	1	1,035	0.10%
2018/07/26	4	26.50	1	26.35	26.65	3	1,037	0.29%
2018/07/25	2.1	28.15	4	28.23	28.15	-1.9	1,024	-0.19%
2018/07/24	3	28.05	1	28.05	28.15	2	994	0.20%
2018/07/23	4	28.08	0	0.00	28.05	4	985	0.41%
2018/07/19	6	27.55	0	0.00	27.50	6	944	0.64%
2018/07/18	3	27.37	0	0.00	27.65	3	939	0.32%
2018/07/16	5	26.98	0	0.00	27.00	5	886	0.56%
2018/07/13	2	26.98	1	27.00	27.05	1	876	0.11%
2018/07/11	4	26.95	0	0.00	27.00	4	876	0.46%
2018/07/09	9	26.98	0	0.00	27.00	9	831	1.08%
2018/07/06	3	26.97	0	0.00	26.95	3	826	0.36%
2018/07/05	7	27.29	0	0.00	27.20	7	814	0.86%
2018/07/04	4	27.33	7	27.30	27.45	-3	807	-0.37%
2018/07/03	6	27.41	0	0.00	27.30	6	807	0.74%
2018/07/02	1	27.70	0	0.00	27.60	1	797	0.13%
2018/06/26	2	27.80	2	27.85	27.80	0	764	0.00%
2018/06/25	0	0.00	1	28.25	28.00	-1	770	-0.13%
2018/06/22	0	0.00	1	27.60	27.60	-1	770	-0.13%
2018/06/20	3	27.38	0	0.00	27.35	3	776	0.39%
2018/06/19	2	27.53	0	0.00	27.50	2	743	0.27%
2018/06/14	4	28.04	0	0.00	27.90	4	712	0.56%
2018/06/13	2	28.30	0	0.00	28.20	2	703	0.28%
2018/06/12	3	28.45	0	0.00	28.60	3	707	0.42%
2018/06/11	4	28.40	0	0.00	28.35	4	704	0.57%
2018/06/08	1	28.35	0.2	28.40	28.40	0.9	685	0.12%
2018/06/06	1	28.65	10.2	28.75	28.65	-9.2	678	-1.36%
2018/05/31	1	28.55	0	0.00	29.40	1	654	0.15%
2018/05/30	1	27.90	0	0.00	27.95	1	623	0.16%
2018/05/29	0.2	28.15	0	0.00	28.10	0.2	616	0.03%
2018/05/28	4	28.00	0	0.00	28.00	4	619	0.65%
2018/05/25	10	28.30	0	0.00	28.30	10	617	1.62%
2018/05/23	2	28.20	0	0.00	28.10	2	597	0.33%
2018/05/18	2	27.70	0	0.00	27.65	2	582	0.34%
2018/05/16	1.5	27.72	0	0.00	27.50	1.5	573	0.26%
2018/05/15	1	27.80	0	0.00	27.60	1	576	0.17%
2018/05/14	0	0.00	2	27.90	27.95	-2	579	-0.35%
2018/05/10	1	27.45	0	0.00	27.65	1	568	0.18%
2018/05/09	2	27.30	0	0.00	27.30	2	555	0.36%
2018/05/08	0.4	27.45	0	0.00	27.45	0.4	554	0.07%
2018/05/07	1	27.25	0	0.00	27.20	1	550	0.18%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/26	6	27.71	0	0.00	27.55	6	522	1.15%
2018/04/25	5	27.70	1	27.75	27.80	4	515	0.78%
2018/04/24	2	28.08	0	0.00	28.00	2	513	0.39%
2018/04/23	2	28.43	0	0.00	28.45	2	512	0.39%
2018/04/19	3	28.72	0	0.00	28.70	3	495	0.61%
2018/04/18	3	28.87	0	0.00	28.80	3	485	0.62%
2018/04/17	2	28.85	2	28.75	28.95	0	477	0.00%
2018/04/16	4	29.23	0	0.00	29.05	4	465	0.86%
2018/04/13	4	29.30	0	0.00	29.35	4	462	0.86%
2018/04/11	0	0.00	6	29.50	29.70	-6	463	-1.29%
2018/04/10	1	29.40	0	0.00	29.40	1	470	0.21%
2018/04/09	3	29.40	1	29.40	29.50	2	477	0.42%
2018/04/03	0	0.00	5	29.58	29.55	-5	475	-1.05%
2018/03/30	0	0.00	1	29.30	29.50	-1	478	-0.21%
2018/03/29	3	29.30	0	0.00	29.30	3	472	0.63%
2018/03/28	6	29.63	0	0.00	29.55	6	463	1.29%
2018/03/27	1	29.85	0	0.00	29.80	1	455	0.22%
2018/03/26	1	29.90	1	29.90	29.85	0	451	0.00%
2018/03/23	4	30.01	0	0.00	30.20	4	444	0.90%
2018/03/22	0	0.00	1	30.35	30.35	-1	433	-0.23%
2018/03/20	1	30.10	0	0.00	30.15	1	439	0.23%
2018/03/15	1	30.15	0.1	30.25	30.20	1	437	0.22%
2018/03/14	1	30.05	0.1	30.35	30.35	0.9	436	0.20%
2018/03/01	0	0.00	3	30.80	30.80	-3	451	-0.66%
2018/02/26	0	0.00	3	30.50	30.50	-3	455	-0.66%
2018/02/23	1	30.30	0	0.00	30.45	1	466	0.21%
2018/02/22	0	0.00	1	30.50	30.45	-1	472	-0.21%
2018/02/21	0	0.00	1	30.15	30.60	-1	479	-0.21%
2018/02/12	1	29.90	0	0.00	30.00	1	475	0.21%
2018/02/09	4	29.51	0	0.00	29.75	4	474	0.84%
2018/02/08	5	29.90	0	0.00	30.00	5	470	1.06%
2018/02/06	7	29.97	3	29.95	30.00	4	458	0.87%
2018/02/05	3	30.70	1	30.65	30.80	2	439	0.45%
2018/02/02	1	30.70	0	0.00	30.85	1	437	0.23%
2018/02/01	0	0.00	2	30.90	30.80	-2	437	-0.46%
2018/01/29	1	30.90	2	30.95	30.95	-1	440	-0.23%
2018/01/25	3	31.17	2	31.13	31.20	1	435	0.23%
2018/01/19	1	31.30	1	31.25	31.50	0	423	0.00%
2018/01/18	0	0.00	18	31.58	31.50	-18	419	-4.29%
2018/01/17	11	31.50	0	0.00	31.50	11	410	2.68%
2018/01/10	3	31.17	0	0.00	31.25	3	401	0.75%
2018/01/09	4	31.18	0	0.00	31.25	4	398	1.00%
2018/01/02	0	0.00	6	30.80	30.85	-6	382	-1.57%