長興 (1717)-群益金鼎-三民券商分點個股進出

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
30.55
漲跌
--
漲幅
0.00%
成交量
1,086張
產業
上市化學類股▲0.72%
556人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/04/26	0	30.55	3	30.60	30.55	-3	3,562	-0.08%
2024/04/23	0	0.00	1.6	31.30	31.35	-1.6	3,559	-0.04%
2024/04/22	0	0.00	3.3	30.93	31.00	-3.3	3,580	-0.09%
2024/04/19	0.3	30.35	0.1	30.75	30.50	0.2	3,566	0.00%
2024/04/18	1	31.10	14	31.19	31.15	-13	3,512	-0.37%
2024/04/17	1	31.25	0	0.00	31.30	1	3,506	0.03%
2024/04/16	7.1	31.83	0	0.00	31.15	7.1	3,503	0.20%
2024/04/15	6.1	32.15	7	32.45	32.25	-1	3,465	-0.03%
2024/04/12	6.1	31.92	8	32.00	32.10	-1.9	3,434	-0.06%
2024/04/11	0.1	32.45	0.1	32.15	32.20	-0.1	3,412	0.00%
2024/04/10	8.2	33.11	3	32.87	32.75	5.2	3,393	0.15%
2024/04/09	0.1	32.19	11	32.52	32.60	-10.9	3,263	-0.33%
2024/04/08	1.1	31.85	2	31.85	31.90	-0.9	3,232	-0.03%
2024/04/03	5.2	32.01	0	0.00	32.10	5.2	3,220	0.16%
2024/04/02	6.1	33.02	25.5	32.46	32.70	-19.4	3,199	-0.61%
2024/04/01	0	0.00	1	31.80	31.85	-1	2,977	-0.03%
2024/03/27	0	0.00	5	31.70	31.60	-5	2,973	-0.17%
2024/03/26	1	31.30	0	0.00	31.00	1	2,951	0.03%
2024/03/25	1	31.85	3	31.97	31.75	-2	2,936	-0.07%
2024/03/21	0	0.00	4	31.08	31.20	-4	2,833	-0.14%
2024/03/20	3	30.75	6	30.78	30.75	-3	2,859	-0.11%
2024/03/19	2	31.10	2	31.00	31.00	0	2,855	0.00%
2024/03/15	0	30.75	2	30.85	31.00	-2	2,845	-0.07%
2024/03/14	0	0.00	62	31.20	31.10	-62	2,814	-2.20%
2024/03/13	4.1	31.59	0	0.00	31.30	4.1	2,804	0.15%
2024/03/12	2	31.80	0	0.00	31.75	2	2,776	0.07%
2024/03/11	4.1	31.87	3.5	32.00	31.80	0.6	2,767	0.02%
2024/03/08	0	0.00	3.4	33.03	32.60	-3.4	2,725	-0.12%
2024/03/07	61.3	32.96	65	33.09	33.05	-3.8	2,615	-0.14%
2024/03/06	10	32.25	4	32.31	32.50	6	2,320	0.26%
2024/03/05	3	31.93	0	0.00	31.90	3	2,274	0.13%
2024/03/04	0	0.00	3.1	32.13	31.95	-3.1	2,271	-0.14%
2024/03/01	4.5	31.84	1	32.00	31.95	3.5	2,245	0.16%
2024/02/29	1	31.90	3	31.97	32.15	-2	2,247	-0.09%
2024/02/27	61	31.85	0	0.00	32.00	61	2,208	2.76%
2024/02/26	119	33.21	25	33.55	32.55	94	2,096	4.48%	大買/
2024/02/23	14.2	32.20	15	31.73	31.75	-0.8	1,742	-0.05%
2024/02/22	0	0.00	7.3	30.53	30.30	-7.3	1,500	-0.49%
2024/02/21	5.3	30.89	28	31.16	30.60	-22.7	1,477	-1.54%
2024/02/20	20.2	30.32	3.3	30.22	30.10	16.9	1,288	1.31%
2024/02/19	1	29.85	1	29.65	29.80	0	1,234	0.00%
2024/02/16	0	0.00	4	29.41	29.40	-4	1,246	-0.32%
2024/02/15	0	0.00	1.1	28.94	28.95	-1.1	1,277	-0.08%
2024/02/02	0	0.00	18	28.75	28.80	-18	1,253	-1.44%
2024/02/01	0	0.00	1	28.80	28.70	-1	1,251	-0.08%
2024/01/31	18	28.82	0	0.00	28.70	18	1,256	1.43%
2024/01/30	0	0.00	11	28.45	28.60	-11	1,259	-0.87%
2024/01/29	1	28.65	0	0.00	28.75	1	1,267	0.08%
2024/01/25	0	0.00	1	28.45	28.40	-1	1,263	-0.08%
2024/01/24	5	28.20	0	0.00	28.25	5	1,260	0.40%
2024/01/23	11	28.03	0	0.00	28.10	11	1,268	0.87%
2024/01/22	10	27.80	0	0.00	27.85	10	1,267	0.79%
2024/01/17	12	27.64	0	0.00	27.50	12	1,269	0.95%
2024/01/16	2.3	27.98	0	0.00	27.95	2.3	1,233	0.19%
2024/01/15	15	28.35	0	0.00	28.25	15	1,205	1.24%
2024/01/12	3	28.35	0	0.00	28.35	3	1,224	0.24%
2024/01/11	0.5	28.30	0	0.00	28.30	0.5	1,240	0.04%
2024/01/05	3	28.85	1	28.85	28.90	2	1,319	0.15%
2024/01/04	0.2	29.00	0	0.00	28.95	0.2	1,326	0.02%
2023/12/29	0.3	29.00	0	0.00	29.10	0.3	1,330	0.02%
2023/12/28	3	28.95	2	29.10	29.30	1	1,343	0.07%
2023/12/27	2.6	28.95	0	0.00	28.95	2.6	1,331	0.19%
2023/12/25	1	28.50	1	28.55	28.50	0	1,313	0.00%
2023/12/22	7	28.59	4	28.50	28.50	3	1,311	0.23%
2023/12/21	0.3	28.95	0	0.00	28.90	0.3	1,303	0.02%
2023/12/20	0	0.00	1	28.95	29.00	-1	1,372	-0.07%
2023/12/19	1	28.70	0	0.00	28.85	1	1,375	0.07%
2023/12/18	5	29.03	8	29.00	29.00	-3	1,436	-0.21%
2023/12/15	1	29.25	0	0.00	29.00	1	1,455	0.07%
2023/12/13	2	29.00	0	0.00	28.85	2	1,434	0.14%
2023/12/11	0.2	29.20	0	0.00	28.95	0.2	1,458	0.01%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/07	2	29.30	0	0.00	29.20	2	1,464	0.14%
2023/12/06	2	29.65	10	29.65	29.65	-8	1,469	-0.54%
2023/12/05	4	29.40	0	0.00	29.40	4	1,478	0.27%
2023/12/04	5	29.70	0	0.00	29.65	5	1,488	0.34%
2023/11/29	0	0.00	1	29.95	29.85	-1	1,477	-0.07%
2023/11/28	1.2	30.00	0.5	30.00	30.00	0.7	1,473	0.05%
2023/11/27	1	30.00	2	30.90	30.00	-1	1,464	-0.07%
2023/11/22	0	0.00	1	29.70	29.90	-1	1,407	-0.07%
2023/11/21	1	29.70	1	29.90	29.70	0	1,403	0.00%
2023/11/17	0	0.00	20	29.68	29.60	-20	1,373	-1.46%
2023/11/16	0	0.00	4	29.69	29.75	-4	1,360	-0.29%
2023/11/15	10	29.35	0	0.00	29.45	10	1,335	0.75%
2023/11/14	1	29.15	16	29.00	29.05	-15	1,298	-1.16%
2023/11/13	20	28.18	0	0.00	28.15	20	1,268	1.58%
2023/11/07	0	0.00	30	28.55	28.65	-30	1,375	-2.18%
2023/11/06	1	28.40	0	0.00	28.50	1	1,386	0.07%
2023/11/02	2.2	28.30	0	0.00	28.20	2.2	1,390	0.15%
2023/11/01	30	28.15	0	0.00	28.15	30	1,405	2.13%
2023/10/31	1.5	27.95	0	0.00	27.80	1.5	1,417	0.11%
2023/10/26	1	27.85	0	0.00	27.95	1	1,463	0.07%
2023/10/23	0	0.00	1	27.95	28.00	-1	1,471	-0.07%
2023/10/20	2	27.75	0	0.00	28.10	2	1,475	0.14%
2023/10/19	0.3	28.00	0	0.00	28.00	0.3	1,469	0.02%
2023/10/18	6	27.94	0	0.00	28.55	6	1,460	0.41%
2023/10/16	0.3	28.45	0	0.00	28.70	0.3	1,388	0.02%
2023/10/12	0.7	28.76	0	0.00	28.85	0.7	1,406	0.05%
2023/10/11	0	0.00	0.1	28.75	28.85	-0.1	1,405	0.00%
2023/10/05	1	27.95	0	0.00	28.25	1	1,396	0.07%
2023/10/04	1	27.75	0	0.00	27.85	1	1,397	0.07%
2023/10/02	0.2	28.40	0	0.00	28.35	0.2	1,409	0.01%
2023/09/26	2	28.35	0	0.00	28.30	2	1,451	0.14%
2023/09/25	1	28.55	0	0.00	28.55	1	1,441	0.07%
2023/09/22	1.3	27.98	0	0.00	28.00	1.3	1,389	0.10%
2023/09/21	11.2	28.06	0	0.00	28.20	11.2	1,382	0.81%
2023/09/20	19	28.38	0	0.00	28.55	19	1,310	1.45%
2023/09/19	21	28.65	0	0.00	28.55	21	1,276	1.65%
2023/09/18	0.2	28.90	0	0.00	28.95	0.2	1,264	0.02%
2023/09/15	2	29.00	0	0.00	28.85	2	1,257	0.16%
2023/09/13	0	0.00	1	29.00	29.10	-1	1,237	-0.08%
2023/09/12	1.2	28.85	0	0.00	28.95	1.2	1,238	0.10%
2023/09/11	0.3	28.50	0	0.00	28.50	0.3	1,239	0.03%
2023/09/08	1.1	28.59	0	0.00	28.55	1.1	1,223	0.09%
2023/09/07	0.1	28.55	0	0.00	28.70	0.1	1,218	0.01%
2023/09/06	0.2	29.20	0	0.00	29.00	0.2	1,205	0.02%
2023/09/04	2	29.38	2	29.40	29.35	0	1,213	0.00%
2023/08/31	0.5	29.10	0	0.00	29.05	0.5	1,239	0.04%
2023/08/30	2	28.85	0	0.00	29.05	2	1,305	0.15%
2023/08/22	0.3	28.35	0	0.00	28.35	0.3	1,472	0.02%
2023/08/21	0.5	28.30	0	0.00	28.40	0.5	1,501	0.03%
2023/08/18	2.8	28.68	0	0.00	28.50	2.8	1,512	0.19%
2023/08/17	2.3	28.12	0	0.00	28.80	2.3	1,511	0.15%
2023/08/16	23	28.57	0	0.00	28.60	23	1,508	1.52%
2023/08/15	3	29.22	0	0.00	29.15	3	1,541	0.19%
2023/08/14	13.1	29.34	10	29.15	29.15	3.1	1,554	0.20%
2023/08/11	27.3	29.88	0	0.00	29.95	27.3	1,544	1.77%
2023/08/09	46	30.19	0	0.00	30.15	46	1,521	3.02%
2023/08/08	2.2	30.39	0	0.00	30.30	2.2	1,512	0.14%
2023/08/07	1	30.50	0	0.00	30.55	1	1,509	0.07%
2023/08/04	3	30.63	0	0.00	30.60	3	1,502	0.20%
2023/08/02	2	31.00	0	0.00	30.75	2	1,500	0.13%
2023/08/01	1	31.10	4.6	31.01	31.05	-3.6	1,486	-0.24%
2023/07/28	1.5	31.35	0	0.00	31.40	1.5	1,469	0.10%
2023/07/27	0	31.40	0	0.00	31.45	0	1,477	0.00%
2023/07/19	2	31.30	0	0.00	31.25	2	1,839	0.11%
2023/07/18	1	31.50	0	0.00	31.45	1	1,882	0.05%
2023/07/17	1.5	31.77	0	0.00	31.80	1.5	1,898	0.08%
2023/07/10	3	31.28	0	0.00	31.25	3	2,212	0.14%
2023/07/07	3	31.17	0	0.00	31.35	3	2,204	0.14%
2023/07/06	7	31.67	0	0.00	31.55	7	2,206	0.32%
2023/07/05	3	32.03	1	32.20	32.00	2	2,206	0.09%
2023/07/04	0.5	32.10	0	0.00	32.10	0.5	2,210	0.02%
2023/07/03	0.1	32.35	0	0.00	32.30	0.1	2,202	0.00%
2023/06/30	0.1	32.35	0	0.00	32.30	0.1	2,204	0.00%
2023/06/29	3	32.53	0	0.00	32.40	3	2,200	0.14%
2023/06/28	0.1	32.60	0	0.00	32.60	0.1	2,208	0.00%
2023/06/26	1.1	32.65	0	0.00	32.60	1.1	2,237	0.05%
2023/06/21	0.7	33.05	9	33.05	33.00	-8.3	2,235	-0.37%
2023/06/19	0.7	32.75	0	0.00	32.90	0.7	2,235	0.03%
2023/06/16	1	32.90	5	32.85	32.75	-4	2,234	-0.18%
2023/06/15	0.3	32.83	0	0.00	32.75	0.3	2,230	0.01%
2023/06/14	0.3	32.90	0	0.00	32.90	0.3	2,235	0.01%
2023/06/12	9	32.69	1	32.70	32.70	8	2,234	0.36%
2023/06/08	5.1	33.09	0	0.00	32.95	5.1	2,240	0.23%
2023/06/07	5	33.30	0	0.00	33.30	5	2,237	0.22%
2023/06/06	2	33.28	2	33.50	33.55	0	2,223	0.00%
2023/06/05	2.3	33.45	0	0.00	33.35	2.3	2,209	0.10%
2023/06/02	1.3	34.22	12	34.04	34.10	-10.7	2,151	-0.50%
2023/06/01	0	0.00	3	33.10	33.15	-3	2,040	-0.15%
2023/05/29	0.2	33.01	0	0.00	32.90	0.2	2,006	0.01%
2023/05/26	1	32.85	0	0.00	32.55	1	2,002	0.05%
2023/05/23	0	0.00	3	33.00	33.15	-3	1,935	-0.15%
2023/05/22	3	32.90	4	32.90	33.00	-1	1,925	-0.05%
2023/05/18	0	0.00	2	32.70	32.70	-2	1,807	-0.11%
2023/05/17	0	0.00	1	32.55	32.65	-1	1,796	-0.06%
2023/05/16	2	32.10	0	0.00	32.15	2	1,771	0.11%
2023/05/15	0	0.00	4.8	31.92	32.15	-4.8	1,765	-0.27%
2023/05/12	1	32.30	0	0.00	32.00	1	1,774	0.06%
2023/05/11	1	32.30	0	0.00	31.95	1	1,775	0.06%
2023/05/10	0	0.00	13	32.40	32.40	-13	1,772	-0.73%
2023/05/08	0	0.00	6	32.59	32.65	-6	1,768	-0.34%
2023/05/05	1	32.20	0	0.00	32.20	1	1,763	0.06%
2023/05/03	1	32.35	0	0.00	32.25	1	1,785	0.06%
2023/04/28	4.3	32.49	0	0.00	32.35	4.3	1,806	0.24%
2023/04/27	7	33.99	9	33.22	32.80	-2	1,775	-0.11%
2023/04/26	3	32.50	18	32.10	32.40	-15	1,546	-0.97%
2023/04/25	36.5	31.88	0	0.00	31.70	36.5	1,515	2.41%
2023/04/21	8.2	32.85	0	0.00	32.20	8.2	1,443	0.56%
2023/04/19	2	33.55	6	33.82	33.75	-4	1,393	-0.29%
2023/04/18	1	34.55	1	33.85	33.80	0	1,361	0.00%
2023/04/17	8	33.37	39	33.58	34.60	-31	1,277	-2.43%
2023/04/14	5	32.04	5.5	32.24	32.15	-0.5	1,055	-0.05%
2023/04/12	0.6	32.35	0	0.00	32.30	0.6	1,055	0.05%
2023/04/10	7	32.29	2	32.40	32.20	5	1,047	0.48%
2023/04/07	3	31.80	1	31.85	31.85	2	1,028	0.19%
2023/03/30	1.5	31.17	0	0.00	31.20	1.5	1,082	0.14%
2023/03/29	2	31.33	0	0.00	31.25	2	1,109	0.18%
2023/03/28	0	0.00	0.3	32.30	32.45	-0.3	1,127	-0.03%
2023/03/27	0	0.00	1	32.30	32.35	-1	1,157	-0.09%
2023/03/23	0	0.00	1	32.25	32.20	-1	1,203	-0.08%
2023/03/20	0	0.00	0.2	31.65	31.65	-0.2	1,225	-0.01%
2023/03/17	0	0.00	1	31.85	31.60	-1	1,227	-0.08%
2023/03/16	0	0.00	0.4	31.35	31.35	-0.4	1,227	-0.03%
2023/03/15	3	31.65	0	31.70	31.60	3	1,238	0.24%
2023/03/14	4	31.70	0	0.00	31.60	4	1,291	0.31%
2023/03/13	1	31.65	10	31.71	31.85	-9	1,351	-0.67%
2023/03/10	1	32.05	10	32.20	32.00	-9	1,352	-0.67%
2023/03/09	2	32.55	0	0.00	32.50	2	1,377	0.15%
2023/03/07	0	0.00	6	32.68	32.90	-6	1,402	-0.43%
2023/03/06	2	32.50	2	32.50	32.65	0	1,405	0.00%
2023/03/03	0	0.00	0.3	32.30	32.40	-0.3	1,417	-0.02%
2023/03/01	1	32.05	0	0.00	32.05	1	1,455	0.07%
2023/02/23	4	32.54	2	32.58	32.40	2	1,457	0.14%
2023/02/22	0.8	32.15	0	0.00	32.25	0.8	1,455	0.06%
2023/02/16	3	32.12	0	0.00	32.15	3	1,488	0.20%
2023/02/15	1	31.90	0	0.00	31.90	1	1,513	0.07%
2023/02/14	1	32.15	0	0.00	32.15	1	1,511	0.07%
2023/02/13	3	32.20	0	0.00	32.10	3	1,529	0.20%
2023/02/07	0	0.00	1	32.90	32.95	-1	1,521	-0.07%
2023/02/06	0	0.00	1	33.15	32.75	-1	1,517	-0.07%
2023/02/02	0	0.00	2	32.93	32.95	-2	1,501	-0.13%
2023/01/31	0	0.00	7	32.70	32.45	-7	1,483	-0.47%
2023/01/30	0	0.00	4	32.70	32.45	-4	1,477	-0.27%
2023/01/13	1	32.00	0	0.00	32.00	1	1,465	0.07%
2023/01/11	0	0.00	1	32.00	32.00	-1	1,512	-0.07%
2023/01/05	0	0.00	1	31.70	31.55	-1	1,552	-0.06%
2023/01/04	2	31.25	0	0.00	31.50	2	1,570	0.13%
2023/01/03	1	31.15	0	0.00	31.20	1	1,613	0.06%
2022/12/28	1	31.40	0	0.00	31.40	1	1,644	0.06%
2022/12/23	2	31.50	0	0.00	31.50	2	1,675	0.12%
2022/12/22	0	0.00	1	31.70	31.90	-1	1,689	-0.06%
2022/12/21	1	31.40	1	31.60	31.30	0	1,660	0.00%
2022/12/20	3	31.32	0	0.00	31.10	3	1,655	0.18%
2022/12/19	5	31.12	45	31.29	31.85	-40	1,651	-2.42%
2022/12/16	3	31.32	1	31.30	31.05	2	1,643	0.12%
2022/12/13	0	0.00	4	31.65	31.55	-4	1,801	-0.22%
2022/12/12	9	31.36	5.8	31.73	31.75	3.3	1,808	0.18%
2022/12/09	2	31.60	0	0.00	31.55	2	1,808	0.11%
2022/12/08	4	31.40	0	0.00	31.50	4	1,798	0.22%
2022/12/07	0	0.00	5	31.20	31.20	-5	1,798	-0.28%
2022/12/06	5	31.58	0	0.00	31.40	5	1,809	0.28%
2022/12/05	21	32.27	0	0.00	32.00	21	1,855	1.13%
2022/12/02	4.3	33.29	0	0.00	33.10	4.3	1,797	0.24%
2022/12/01	1	34.05	1	33.60	33.60	0	1,804	0.00%
2022/11/30	0.1	33.10	10	33.23	33.25	-10	1,782	-0.56%
2022/11/29	2	32.55	2	32.40	32.90	0	1,775	0.00%
2022/11/25	0	32.70	0	0.00	32.55	0	1,776	0.00%
2022/11/24	0	0.00	2	32.55	32.65	-2	1,779	-0.11%
2022/11/22	1	32.05	0	0.00	31.95	1	1,763	0.06%
2022/11/21	0	0.00	2	32.05	31.90	-2	1,765	-0.11%
2022/11/18	6	31.80	0	0.00	31.65	6	1,775	0.34%
2022/11/17	0.1	31.70	0	0.00	31.65	0.1	1,787	0.01%
2022/11/16	28	31.48	0	0.00	31.50	28	1,805	1.55%
2022/11/15	0.1	31.35	0	0.00	31.35	0.1	1,818	0.00%
2022/11/14	1	31.40	0	0.00	31.35	1	1,829	0.05%
2022/11/11	0.1	31.30	10	31.35	31.50	-9.9	1,822	-0.55%
2022/11/10	2	30.75	0	0.00	30.70	2	1,803	0.11%
2022/11/09	0.7	30.90	0	0.00	30.90	0.7	1,812	0.04%
2022/11/08	10	30.75	3	30.80	30.55	7	1,823	0.38%
2022/11/07	0.3	30.35	0	0.00	30.70	0.3	1,829	0.02%
2022/11/03	12	30.13	0	0.00	30.00	12	1,856	0.65%
2022/11/02	0	0.00	1	30.30	30.25	-1	1,884	-0.05%
2022/11/01	0.3	30.10	0	0.00	30.10	0.3	1,902	0.02%
2022/10/31	0	0.00	3	30.25	29.90	-3	1,950	-0.15%
2022/10/28	4	30.09	0	0.00	29.90	4	1,994	0.20%
2022/10/27	0.2	30.73	0	0.00	30.85	0.2	2,030	0.01%
2022/10/26	5	30.50	1	30.45	30.50	4	2,138	0.19%
2022/10/25	1	30.05	1	30.40	30.00	0	2,182	0.00%
2022/10/24	0.1	30.15	0	0.00	30.20	0.1	2,249	0.00%
2022/10/21	1	30.15	0	0.00	29.85	1	2,298	0.04%
2022/10/20	0	0.00	15	30.58	31.05	-15	2,302	-0.65%
2022/10/19	3	30.75	0	0.00	30.55	3	2,281	0.13%
2022/10/18	0	0.00	10	30.38	30.85	-10	2,307	-0.43%
2022/10/14	1	30.25	1	30.20	29.85	0.1	2,338	0.00%
2022/10/13	3.1	30.58	0	0.00	29.90	3.1	2,323	0.13%
2022/10/12	2.1	30.20	1	30.90	31.20	1.1	2,319	0.05%
2022/10/11	0.2	30.58	1	30.80	30.00	-0.8	2,321	-0.03%
2022/09/28	31	30.79	3	30.60	30.30	28	2,302	1.22%
2022/09/27	20	31.48	2.5	31.48	31.40	17.5	2,310	0.76%
2022/09/26	0	0.00	6	31.58	31.60	-6	2,316	-0.26%
2022/09/23	8.2	32.54	2	32.28	32.20	6.2	2,336	0.27%
2022/09/22	2	33.40	2	33.20	33.10	0	2,344	0.00%
2022/09/21	1	33.60	1	33.15	33.20	0	2,345	0.00%
2022/09/20	10	33.51	1	33.80	33.85	9	2,358	0.38%
2022/09/16	0	0.00	7	33.51	33.30	-7	2,394	-0.29%
2022/09/15	1	34.10	1	34.35	34.15	0	2,401	0.00%
2022/09/14	3	34.17	1	34.45	34.40	2	2,456	0.08%
2022/09/13	1	34.50	1	34.50	34.55	0	2,477	0.00%
2022/09/12	1	34.00	10	33.60	34.05	-9	2,433	-0.37%
2022/09/07	5	31.65	7	31.85	31.60	-2	2,367	-0.08%
2022/09/06	2	32.40	1	32.25	32.35	1	2,364	0.04%
2022/09/05	0.2	32.75	1	32.85	32.75	-0.8	2,378	-0.03%
2022/09/02	2.1	33.09	0	0.00	32.90	2.1	2,404	0.09%
2022/09/01	7	33.54	0	0.00	33.25	7	2,405	0.29%
2022/08/31	4.1	33.53	6	33.82	33.90	-1.9	2,394	-0.08%
2022/08/30	0	0.00	2	33.00	33.10	-2	2,320	-0.09%
2022/08/29	1.2	32.70	0	0.00	32.85	1.2	2,325	0.05%
2022/08/26	0	0.00	1	33.35	33.30	-1	2,321	-0.04%
2022/08/24	1	32.70	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0	0.00	2	33.08	32.95	-2	2,360	-0.08%
2022/08/22	0	0.00	5	33.03	33.15	-5	2,394	-0.21%
2022/08/19	1	32.60	1	32.55	32.80	0	2,393	0.00%
2022/08/17	0	0.00	0.1	32.95	33.00	-0.1	2,416	0.00%
2022/08/16	1	32.90	4	33.03	32.80	-3	2,437	-0.12%
2022/08/15	0	0.00	2	32.88	32.85	-2	2,450	-0.08%
2022/08/12	2	32.75	0	0.00	32.80	2	2,472	0.08%
2022/08/11	10	32.40	0	0.00	32.30	10	2,486	0.40%
2022/08/10	0	0.00	6	32.19	32.20	-6	2,506	-0.24%
2022/08/09	1	31.75	0	0.00	31.80	1	2,505	0.04%
2022/08/05	2	31.35	0	0.00	31.45	2	2,564	0.08%
2022/08/04	7	31.06	1	30.85	31.10	6	2,676	0.22%
2022/08/03	1	31.50	0	0.00	31.55	1	2,734	0.04%
2022/08/02	14	31.64	0	0.00	31.80	14	2,857	0.49%
2022/07/29	2	32.20	0	0.00	32.10	2	3,101	0.06%
2022/07/28	2	32.08	0	0.00	32.30	2	3,184	0.06%
2022/07/27	0	0.00	11	33.30	33.30	-11	3,485	-0.32%
2022/07/26	1	33.40	5	33.70	33.35	-4	3,887	-0.10%
2022/07/25	1	33.30	1	33.80	33.80	0	4,016	0.00%
2022/07/22	0	0.00	1	33.95	34.00	-1	4,442	-0.02%
2022/07/21	1.7	33.60	0	0.00	33.65	1.7	4,689	0.04%
2022/07/20	7.1	33.81	7	34.13	33.65	0.1	5,300	0.00%
2022/07/19	0	0.00	15	33.49	33.55	-15	7,249	-0.21%
2022/07/18	5	32.65	14	33.04	33.20	-9	7,719	-0.12%
2022/07/15	5	32.31	4	32.55	32.60	1	7,741	0.01%
2022/07/14	0	0.00	1	32.25	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	7	31.72	31.80	-7	7,918	-0.09%
2022/07/12	18	31.60	9	31.47	31.30	9	8,170	0.11%
2022/07/11	2	32.25	0	0.00	32.15	2	8,587	0.02%
2022/07/07	1	32.80	0	0.00	32.85	1	9,251	0.01%
2022/07/06	2	32.65	0	0.00	32.50	2	9,367	0.02%
2022/07/05	1	32.90	5	33.00	32.95	-4	9,618	-0.04%
2022/07/01	12	32.42	6	32.93	32.15	6	9,716	0.06%
2022/06/30	0	0.00	6	32.75	32.35	-6	9,846	-0.06%
2022/06/28	0	0.00	32	33.70	33.55	-32	9,906	-0.32%
2022/06/27	2	33.25	12	33.30	33.40	-10	9,899	-0.10%
2022/06/24	0	0.00	5	32.72	32.70	-5	9,862	-0.05%
2022/06/23	3	31.83	1	32.25	32.00	2	9,845	0.02%
2022/06/22	2	31.65	2	31.85	31.60	0	9,861	0.00%
2022/06/21	7	32.49	8	32.36	32.50	-1	9,805	-0.01%
2022/06/20	7	32.56	2	32.85	32.50	5	9,776	0.05%
2022/06/17	35	33.26	0	0.00	33.10	35	9,755	0.36%
2022/06/16	2	34.20	1	34.70	33.65	1	9,729	0.01%
2022/06/14	1	34.10	0	0.00	34.05	1	9,741	0.01%
2022/06/13	2	34.45	0	0.00	34.35	2	9,752	0.02%
2022/06/10	1	35.45	0	0.00	35.30	1	9,750	0.01%
2022/06/08	1	35.55	12	35.62	35.55	-11	9,781	-0.11%
2022/06/02	0	0.00	0.1	35.46	35.30	-0.1	9,816	0.00%
2022/06/01	11	35.39	0	0.00	35.20	11	9,860	0.11%
2022/05/31	0	0.00	1	35.40	35.30	-1	9,855	-0.01%
2022/05/30	0	0.00	7	35.44	35.30	-7	9,839	-0.07%
2022/05/27	0	0.00	28	35.02	35.00	-28	9,804	-0.29%
2022/05/26	0.1	34.90	0	0.00	34.90	0.1	9,805	0.00%
2022/05/24	5	34.40	1	34.50	34.40	4	9,869	0.04%
2022/05/23	5	34.84	0	0.00	34.85	5	9,846	0.05%
2022/05/20	3	34.85	0	0.00	34.75	3	9,862	0.03%
2022/05/17	2	34.43	5	34.40	34.50	-3	9,817	-0.03%
2022/05/16	3	34.25	13	34.21	34.20	-10	9,829	-0.10%
2022/05/13	1	34.05	8	33.88	33.80	-7	9,815	-0.07%
2022/05/12	11	33.83	3	34.60	33.30	8	9,833	0.08%
2022/05/11	16	34.84	0	0.00	34.80	16	9,794	0.16%
2022/05/10	20	35.07	17	35.16	35.20	3	9,887	0.03%
2022/05/09	21.1	36.37	3	36.37	35.85	18.1	9,916	0.18%
2022/05/06	14	37.08	17.1	37.12	37.00	-3.1	9,878	-0.03%
2022/05/05	23	37.59	4	37.83	37.15	19	9,778	0.19%
2022/05/04	47.1	37.68	10	37.15	37.45	37.1	9,699	0.38%
2022/05/03	25	38.31	19	38.98	38.30	6	9,437	0.06%
2022/04/29	2	37.85	3.2	38.32	38.00	-1.2	9,039	-0.01%
2022/04/28	45.2	38.54	26	38.33	37.80	19.2	8,910	0.22%
2022/04/27	16	37.03	20	36.92	37.90	-4	8,463	-0.05%
2022/04/26	35	38.43	21	39.25	37.45	14	8,162	0.17%
2022/04/25	46	41.63	92.1	41.89	39.40	-46.1	7,560	-0.61%
2022/04/22	6	39.17	55.2	40.39	40.45	-49.2	5,563	-0.88%
2022/04/21	19	37.05	0	0.00	36.80	19	5,109	0.37%
2022/04/20	6	37.02	10	37.36	37.00	-4	5,109	-0.08%
2022/04/19	7	37.56	7	38.05	37.10	0	5,200	0.00%
2022/04/18	8	37.36	9	38.02	37.05	-1	5,156	-0.02%
2022/04/15	36	38.46	10	38.86	37.50	26	5,031	0.52%
2022/04/14	19	38.69	102	39.10	39.40	-83	4,863	-1.71%	大賣/
2022/04/13	0	0.00	3	37.23	37.10	-3	4,329	-0.07%
2022/04/12	18	37.40	18	37.13	37.30	0	4,532	0.00%
2022/04/11	11	37.61	23	37.57	37.55	-12	4,599	-0.26%
2022/04/08	9	36.84	13	36.77	36.75	-4	4,596	-0.09%
2022/04/07	11	36.27	2	36.28	36.05	9	5,033	0.18%
2022/04/06	3	37.14	2	37.28	37.10	1	5,589	0.02%
2022/04/01	5	36.63	0	0.00	36.55	5	5,463	0.09%
2022/03/30	1.5	36.61	1	36.75	36.60	0.5	5,405	0.01%
2022/03/29	0	0.00	1	36.60	36.60	-1	5,414	-0.02%
2022/03/28	1	36.40	2	36.40	36.60	-1	5,425	-0.02%
2022/03/25	4	37.18	3	37.18	36.85	1	5,428	0.02%
2022/03/23	1.2	36.75	0	0.00	36.75	1.2	5,372	0.02%
2022/03/22	1	36.85	10	36.75	36.75	-9	5,353	-0.17%
2022/03/21	0	0.00	10	36.45	36.40	-10	5,329	-0.19%
2022/03/18	0	0.00	59	36.09	36.30	-59	5,327	-1.11%
2022/03/17	3	36.05	36	36.02	36.05	-33	5,304	-0.62%
2022/03/16	28	35.50	34	35.24	35.45	-6	5,289	-0.11%
2022/03/15	10	35.60	23	35.57	35.60	-13	5,281	-0.25%
2022/03/14	15	36.23	13	36.09	36.05	2	5,281	0.04%
2022/03/11	1	36.30	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	10	36.54	36.75	-10	5,255	-0.19%
2022/03/08	9	35.68	0	0.00	35.60	9	5,241	0.17%
2022/03/07	10	36.09	0	0.00	35.90	10	5,209	0.19%
2022/03/02	0	0.00	5	37.10	37.00	-5	5,230	-0.10%
2022/03/01	0	0.00	6	36.77	36.90	-6	5,232	-0.11%
2022/02/25	11	36.35	0	0.00	36.10	11	5,241	0.21%
2022/02/24	7	36.56	2	36.45	36.25	5	5,260	0.10%
2022/02/23	0.2	37.20	1	37.05	37.00	-0.8	5,234	-0.01%
2022/02/22	5	36.87	0	0.00	36.80	5	5,271	0.09%
2022/02/18	2	37.30	5	37.30	37.30	-3	5,330	-0.06%
2022/02/17	0	0.00	1.3	37.36	37.30	-1.3	5,402	-0.02%
2022/02/16	1	37.10	0	0.00	37.20	1	5,461	0.02%
2022/02/15	5	36.86	2	36.90	36.80	3	5,516	0.05%
2022/02/14	1.1	36.62	15	36.70	36.80	-13.9	5,640	-0.25%
2022/02/11	25.2	37.14	0	0.00	37.05	25.2	5,876	0.43%
2022/02/10	11	37.63	27.7	37.67	37.50	-16.7	6,285	-0.27%
2022/02/09	42	36.91	3	36.90	37.10	39	6,297	0.62%
2022/02/08	17	36.93	0	0.00	37.05	17	6,833	0.25%
2022/02/07	7	36.87	1	37.30	37.35	6	6,832	0.09%
2022/01/26	2	36.55	0	0.00	36.45	2	6,797	0.03%
2022/01/25	16.1	36.53	0.3	36.90	36.40	15.8	6,837	0.23%
2022/01/24	3.1	36.82	0.1	37.30	36.85	3	6,849	0.04%
2022/01/21	14.2	37.65	7	37.48	37.35	7.2	6,956	0.10%
2022/01/20	2	38.08	4	38.05	38.10	-2	6,971	-0.03%
2022/01/19	4	37.65	0	0.00	37.70	4	7,020	0.06%
2022/01/18	8	38.16	0	0.00	37.90	8	7,211	0.11%
2022/01/17	5	38.26	0	0.00	38.20	5	7,184	0.07%
2022/01/14	7.1	38.17	0	0.00	38.30	7.1	7,221	0.10%
2022/01/13	6.2	38.99	0	0.00	39.00	6.2	7,230	0.09%
2022/01/12	13	39.66	12.1	39.59	39.70	0.9	7,212	0.01%
2022/01/11	6	38.48	7	38.84	38.80	-1	7,209	-0.01%
2022/01/10	0.1	39.25	20	39.80	39.35	-19.9	7,340	-0.27%
2022/01/07	34	40.24	13	40.32	39.45	21	7,249	0.29%
2022/01/06	19	40.16	6	40.15	40.15	13	7,005	0.19%
2022/01/05	30	40.76	17.1	41.05	40.30	12.9	6,914	0.19%
2022/01/04	19	40.20	6.1	40.41	40.55	12.9	6,715	0.19%
2022/01/03	9	40.36	16.2	40.30	40.30	-7.2	6,525	-0.11%
2021/12/30	12.2	40.48	58	40.64	40.50	-45.8	6,279	-0.73%
2021/12/29	19	39.78	54.1	38.40	40.55	-35	5,802	-0.60%
2021/12/28	21	37.17	8	37.34	37.35	13	5,204	0.25%
2021/12/27	0.1	37.35	0	0.00	37.25	0.1	5,213	0.00%
2021/12/24	0	0.00	14	37.31	37.15	-14	5,269	-0.27%
2021/12/22	1	36.85	5	36.88	36.85	-4	5,318	-0.08%
2021/12/21	8	36.67	2	36.73	36.75	6	5,332	0.11%
2021/12/20	2.1	36.30	0	0.00	36.25	2.1	5,364	0.04%
2021/12/17	12	36.25	1	36.30	36.55	11	5,422	0.20%
2021/12/16	2	36.20	0	0.00	36.25	2	5,437	0.04%
2021/12/14	1	36.40	3	36.25	36.20	-2	5,657	-0.04%
2021/12/13	0	0.00	2	36.60	36.75	-2	5,851	-0.03%
2021/12/10	3	36.70	1	36.70	36.80	2	6,028	0.03%
2021/12/09	1	36.70	1	36.65	36.60	0	6,561	0.00%
2021/12/08	0	0.00	3	36.68	36.70	-3	6,695	-0.05%
2021/12/07	7	36.41	0	0.00	36.50	7	6,850	0.10%
2021/12/06	1	36.55	5	36.51	36.70	-4	6,893	-0.06%
2021/12/03	7	36.44	1	36.20	36.45	6	6,912	0.09%
2021/11/30	8	36.29	0	0.00	36.05	8	6,912	0.12%
2021/11/29	8.1	36.12	4	36.10	36.10	4.1	6,886	0.06%
2021/11/26	19	36.60	4	36.60	36.50	15	6,861	0.22%
2021/11/25	6	36.91	0	0.00	36.80	6	6,827	0.09%
2021/11/24	4	36.96	0	0.00	36.95	4	6,819	0.06%
2021/11/23	9	36.88	5	36.80	36.50	4	6,805	0.06%
2021/11/22	13	36.64	0	0.00	36.70	13	6,782	0.19%
2021/11/19	19	37.02	3	36.88	36.95	16	6,748	0.24%
2021/11/18	11	37.18	0.1	37.30	37.15	10.9	6,741	0.16%
2021/11/17	26	37.06	3	37.05	37.05	23	6,718	0.34%
2021/11/16	2.1	37.44	12	37.53	37.20	-9.9	6,654	-0.15%
2021/11/15	12	37.90	6	37.69	37.75	6	6,598	0.09%
2021/11/12	8	38.17	8	37.84	37.90	0	6,544	0.00%
2021/11/11	3	38.22	1	38.90	38.00	2	6,495	0.03%
2021/11/10	8	38.68	17.5	39.20	38.60	-9.5	6,392	-0.15%
2021/11/09	18	38.90	73	38.28	39.30	-55	6,157	-0.89%
2021/11/08	19	37.74	60	37.78	37.65	-41	5,693	-0.72%
2021/11/05	36	38.81	68	38.46	38.25	-32	5,568	-0.57%
2021/11/04	6	37.23	15	37.07	37.10	-9	4,944	-0.18%
2021/11/03	2	36.63	2	36.50	36.55	0	4,885	0.00%
2021/11/02	20	36.64	2	36.63	36.35	18	4,893	0.37%
2021/11/01	43	36.82	4	36.69	36.60	39	4,862	0.80%
2021/10/29	21.5	36.95	6	37.53	36.80	15.5	4,802	0.32%
2021/10/28	22	36.67	2	37.13	36.80	20	4,658	0.43%
2021/10/27	26	36.75	4	36.65	36.80	22	4,625	0.48%
2021/10/26	22	37.43	5	37.60	37.30	17	4,573	0.37%
2021/10/25	3	36.53	3	36.65	36.65	0	4,349	0.00%
2021/10/22	5	36.44	15	36.18	36.20	-10	4,385	-0.23%
2021/10/21	2	37.13	0	0.00	36.60	2	4,386	0.05%
2021/10/20	4	37.66	10	37.70	37.50	-6	4,448	-0.13%
2021/10/19	27	37.79	5	37.91	37.55	22	4,496	0.49%
2021/10/18	36	37.62	17	37.85	37.55	19	4,388	0.43%
2021/10/15	1	36.70	2	36.10	36.65	-1	4,222	-0.02%
2021/10/14	1	35.70	6	36.37	35.80	-5	4,242	-0.12%
2021/10/13	1	35.65	0	0.00	35.50	1	4,267	0.02%
2021/10/07	1	36.40	2	36.43	36.30	-1	4,701	-0.02%
2021/10/06	1	36.40	1	36.30	36.05	0	4,844	0.00%
2021/10/05	1	35.20	1	35.60	35.95	0	4,993	0.00%
2021/10/04	1	35.90	1	35.70	35.60	0	5,044	0.00%
2021/10/01	10	36.70	0	0.00	36.35	10	5,064	0.20%
2021/09/30	2	37.85	7	37.79	37.65	-5	5,040	-0.10%
2021/09/29	3	37.50	5	37.55	37.40	-2	5,070	-0.04%
2021/09/28	4	38.33	0	0.00	38.40	4	5,081	0.08%
2021/09/27	6	39.02	11	38.73	39.05	-5	5,171	-0.10%
2021/09/24	13	38.61	7	38.43	38.30	6	5,240	0.11%
2021/09/23	0	0.00	1	38.45	38.25	-1	5,235	-0.02%
2021/09/22	3	37.77	7	37.84	37.90	-4	5,259	-0.08%
2021/09/17	3	38.83	6	39.21	38.65	-3	5,216	-0.06%
2021/09/16	19	40.00	21	39.85	39.80	-2	5,160	-0.04%
2021/09/15	8	39.32	15	39.50	38.85	-7	5,037	-0.14%
2021/09/14	28	39.52	24	39.73	39.30	4	4,911	0.08%
2021/09/13	4	38.64	8	38.53	38.85	-4	4,419	-0.09%
2021/09/10	12	38.15	9	38.02	38.10	3	4,348	0.07%
2021/09/09	8	36.41	10	36.50	36.95	-2	4,228	-0.05%
2021/09/07	3	36.67	4	36.81	37.00	-1	4,275	-0.02%
2021/09/03	0	0.00	1	37.00	36.90	-1	4,468	-0.02%
2021/09/02	0	0.00	4	36.70	36.50	-4	4,624	-0.09%
2021/09/01	3	36.80	2	36.80	37.00	1	4,986	0.02%
2021/08/31	1	36.50	1	36.75	36.70	0	5,152	0.00%
2021/08/26	5.1	36.56	0	0.00	36.50	5.1	5,786	0.09%
2021/08/24	4	36.23	2	36.23	36.20	2	6,093	0.03%
2021/08/20	7	34.85	15	35.02	35.00	-8	6,302	-0.13%
2021/08/19	3	35.23	0	0.00	35.40	3	6,407	0.05%
2021/08/17	9	35.97	82	35.97	35.35	-73	6,722	-1.09%
2021/08/16	0	0.00	6	35.10	35.05	-6	7,058	-0.09%
2021/08/13	32	35.83	8	35.98	35.80	24	7,418	0.32%
2021/08/12	20	36.41	0	0.00	36.35	20	7,688	0.26%
2021/08/11	2	36.20	0	0.00	36.40	2	8,155	0.02%
2021/08/10	53	37.16	0	0.00	36.75	53	8,130	0.65%
2021/08/09	0	0.00	26	37.75	37.55	-26	8,235	-0.32%
2021/08/06	2	38.10	0	0.00	38.00	2	8,329	0.02%
2021/08/05	31	38.49	0	0.00	38.20	31	8,488	0.37%
2021/08/04	4	38.53	0	0.00	38.60	4	8,742	0.05%
2021/08/03	2	38.60	0	0.00	38.55	2	9,043	0.02%
2021/08/02	2	38.85	0	0.00	38.95	2	9,145	0.02%
2021/07/30	0	0.00	2	38.88	38.80	-2	9,248	-0.02%
2021/07/28	11	38.39	1	39.20	38.25	10	9,677	0.10%
2021/07/27	6	39.33	3	39.20	39.20	3	9,954	0.03%
2021/07/26	8	40.76	0	0.00	40.50	8	10,278	0.08%
2021/07/23	4	41.13	5	41.29	41.25	-1	10,812	-0.01%
2021/07/22	1	40.85	3	41.05	41.00	-2	11,246	-0.02%
2021/07/21	43	40.62	0	0.00	40.25	43	11,639	0.37%
2021/07/20	2	41.15	11	41.05	41.05	-9	11,724	-0.08%
2021/07/19	3	41.65	0.1	41.65	41.85	2.9	11,757	0.02%
2021/07/16	1	42.30	1	42.25	42.25	0	11,989	0.00%
2021/07/15	24	42.56	5	42.82	42.50	19	12,058	0.16%
2021/07/14	8.1	41.96	28	42.13	43.00	-19.9	12,171	-0.16%
2021/07/13	2	41.98	6	42.00	41.45	-4	12,287	-0.03%
2021/07/12	26	41.88	9.1	41.80	41.60	16.9	12,409	0.14%
2021/07/09	2	41.00	0	0.00	41.00	2	12,451	0.02%
2021/07/07	3	40.97	11	40.88	41.00	-8	12,480	-0.06%
2021/07/06	1	41.50	12	41.26	41.40	-11	12,561	-0.09%
2021/07/05	16	41.15	8	40.98	41.05	8	12,640	0.06%
2021/07/02	7	41.02	7	41.27	40.75	0	12,634	0.00%
2021/07/01	0	0.00	6	40.85	40.45	-6	12,585	-0.05%
2021/06/30	11.2	40.59	11	40.71	40.50	0.2	12,575	0.00%
2021/06/29	0	0.00	4	40.15	40.05	-4	12,571	-0.03%
2021/06/28	1	40.30	0	0.00	40.40	1	12,561	0.01%
2021/06/25	7	40.68	2	40.90	40.50	5	12,563	0.04%
2021/06/24	15	40.68	31	40.45	40.70	-16	12,537	-0.13%
2021/06/23	3	39.50	3	39.65	39.65	0	12,521	0.00%
2021/06/22	11	38.88	8	38.81	38.90	3	12,490	0.02%
2021/06/21	0.5	39.00	3	39.45	38.80	-2.5	12,473	-0.02%
2021/06/17	5	40.05	0	0.00	40.10	5	12,439	0.04%
2021/06/16	8.5	40.09	0	0.00	39.90	8.5	12,472	0.07%
2021/06/15	19	40.36	6	40.30	40.25	13	12,401	0.10%
2021/06/11	4	40.63	0	0.00	40.50	4	12,351	0.03%
2021/06/10	7	41.12	1	41.15	41.05	6	12,266	0.05%
2021/06/09	34	41.60	25	41.56	41.85	9	12,136	0.07%
2021/06/08	12.8	41.29	7	41.79	41.10	5.8	11,819	0.05%
2021/06/07	7	41.56	17	41.71	41.70	-10	11,738	-0.09%
2021/06/04	8	41.36	3	41.35	41.10	5	11,522	0.04%
2021/06/03	32	41.46	41.8	41.78	41.85	-9.8	11,368	-0.09%
2021/06/02	5	41.28	1	41.50	40.40	4	11,158	0.04%
2021/06/01	0	0.00	6	40.85	41.30	-6	10,980	-0.05%
2021/05/31	2.5	40.72	8	40.79	40.50	-5.5	10,899	-0.05%
2021/05/28	3	40.15	1	40.10	40.20	2	10,819	0.02%
2021/05/27	9	40.35	16	40.34	40.00	-7	10,778	-0.06%
2021/05/26	18.5	40.47	47	40.20	40.55	-28.5	10,851	-0.26%
2021/05/25	20	40.21	28	40.22	39.95	-8	10,734	-0.07%
2021/05/24	29	41.21	37	41.41	40.75	-8	10,541	-0.08%
2021/05/21	15	40.30	23	40.27	40.00	-8	10,210	-0.08%
2021/05/20	18	39.05	35	38.86	38.95	-17	9,842	-0.17%
2021/05/19	65	39.13	48	39.40	39.20	17	9,581	0.18%
2021/05/18	1	36.65	47	36.70	36.70	-46	9,141	-0.50%
2021/05/17	35	34.42	4	33.34	33.40	31	9,164	0.34%
2021/05/14	5	35.60	1	35.55	35.30	4	9,011	0.04%
2021/05/13	36	35.34	4	35.85	35.40	32	8,895	0.36%
2021/05/12	24	36.18	5	36.01	36.20	19	8,736	0.22%
2021/05/11	27	39.07	0	0.00	38.30	27	8,460	0.32%
2021/05/10	3	41.03	0	0.00	40.90	3	8,190	0.04%
2021/05/07	17.2	40.25	6	40.83	41.10	11.2	8,110	0.14%
2021/05/06	9	41.38	14	41.01	40.50	-5	8,015	-0.06%
2021/05/05	38	40.69	25	41.45	40.75	13	7,891	0.16%
2021/05/04	29	40.07	13	41.65	39.85	16	7,635	0.21%
2021/05/03	21	43.85	8	44.43	43.00	13	7,359	0.18%
2021/04/29	18	45.84	64	45.45	45.80	-46	7,030	-0.65%
2021/04/28	18	43.41	47	43.80	43.55	-29	6,406	-0.45%
2021/04/27	32	41.79	61	41.66	43.30	-29	5,978	-0.49%
2021/04/26	7	40.51	18	39.98	40.35	-11	5,595	-0.20%
2021/04/23	23	38.94	29	39.52	39.05	-6	5,497	-0.11%
2021/04/22	34	39.82	12	40.33	38.55	22	5,533	0.40%
2021/04/21	1	39.75	9.3	39.89	40.45	-8.3	5,280	-0.16%
2021/04/20	16	40.60	33	40.89	39.90	-17	5,180	-0.33%
2021/04/19	7	41.09	24.1	40.74	40.70	-17.1	4,958	-0.35%
2021/04/16	6	38.58	115.1	39.32	39.70	-109.1	4,709	-2.32%	大賣/鉅額交易
2021/04/15	18	38.32	25.2	38.49	38.45	-7.2	4,509	-0.16%
2021/04/14	3	36.77	7	37.12	37.40	-4	4,473	-0.09%
2021/04/13	0	0.00	1	37.75	37.25	-1	4,579	-0.02%
2021/04/12	12	37.39	5	38.16	37.45	7	4,600	0.15%
2021/04/09	4	37.35	7.1	37.41	37.60	-3.1	4,573	-0.07%
2021/04/08	2	36.63	25	36.71	37.00	-23	4,469	-0.51%
2021/04/07	6	36.68	16.1	36.83	36.95	-10.1	4,472	-0.23%
2021/04/06	2	36.60	31	36.70	37.00	-29	4,484	-0.65%
2021/04/01	1	36.00	9	36.23	36.25	-8	4,487	-0.18%
2021/03/31	0	0.00	2	36.10	35.95	-2	4,562	-0.04%
2021/03/30	2	35.70	0	0.00	35.95	2	4,958	0.04%
2021/03/29	3	35.90	8	35.91	35.85	-5	5,019	-0.10%
2021/03/26	0	0.00	18.1	36.19	36.20	-18.1	5,178	-0.35%
2021/03/25	1	35.90	2	35.93	35.70	-1	5,165	-0.02%
2021/03/23	1	35.60	2	35.55	35.75	-1	5,165	-0.02%
2021/03/22	0	0.00	17	35.94	35.90	-17	5,179	-0.33%
2021/03/19	9	34.95	0	0.00	34.85	9	5,170	0.17%
2021/03/17	11	35.23	0.5	35.25	35.25	10.5	5,161	0.20%
2021/03/16	7	35.34	0	0.00	35.45	7	5,185	0.13%
2021/03/15	18	35.51	2	35.50	35.65	16	5,187	0.31%
2021/03/12	6	35.49	1	35.55	35.60	5	5,225	0.10%
2021/03/11	4	35.83	2	35.75	35.70	2	5,334	0.04%
2021/03/10	6	35.01	15.3	35.15	35.00	-9.3	5,422	-0.17%
2021/03/09	0	0.00	1	35.20	35.10	-1	5,552	-0.02%
2021/03/08	0	0.00	2	34.85	34.90	-2	5,558	-0.04%
2021/03/05	22	35.04	0	0.00	34.95	22	5,564	0.40%
2021/03/04	1	35.05	24	35.30	35.50	-23	5,604	-0.41%
2021/03/02	4	35.64	1	35.95	35.60	3	5,648	0.05%
2021/02/26	2	35.88	12	36.09	36.00	-10	5,663	-0.18%
2021/02/25	10	35.10	0.4	35.05	35.20	9.6	5,563	0.17%
2021/02/24	2	35.08	11	35.49	35.00	-9	5,580	-0.16%
2021/02/23	0	0.00	5	35.30	35.35	-5	5,566	-0.09%
2021/02/22	3	35.13	0	0.00	35.20	3	5,556	0.05%
2021/02/19	11	35.32	5	35.22	35.20	6	5,648	0.11%
2021/02/18	0	0.00	16	35.00	34.95	-16	5,675	-0.28%
2021/02/17	8	34.31	63	34.30	34.30	-55	5,635	-0.98%
2021/02/04	2	33.70	0.3	33.65	33.60	1.7	5,643	0.03%
2021/02/03	1	33.80	2	33.80	33.60	-1	5,717	-0.02%
2021/02/02	2	34.13	1	34.15	33.90	1	5,737	0.02%
2021/02/01	0	0.00	3	34.07	34.05	-3	5,755	-0.05%
2021/01/29	2	33.35	0	0.00	33.25	2	5,739	0.03%
2021/01/28	1	33.80	0	0.00	33.95	1	5,741	0.02%
2021/01/27	1	34.30	2	34.55	34.25	-1	5,888	-0.02%
2021/01/26	2	34.00	20	34.05	34.20	-18	5,892	-0.31%
2021/01/25	12	34.14	106	33.53	34.45	-94	5,882	-1.60%	大賣/
2021/01/22	18	33.40	0	0.00	33.70	18	5,851	0.31%
2021/01/21	101	33.62	0	0.00	33.40	101	5,847	1.73%	大買/鉅額交易
2021/01/20	24	33.88	3.4	33.66	33.60	20.6	5,863	0.35%
2021/01/19	8.2	34.62	1	34.95	34.50	7.2	5,788	0.12%
2021/01/18	8	34.46	1	34.90	34.90	7	5,752	0.12%
2021/01/15	17	35.66	1	35.55	35.15	16	5,701	0.28%
2021/01/14	2	36.28	0	0.00	36.25	2	5,586	0.04%
2021/01/13	20	36.36	1	36.90	36.30	19	5,553	0.34%
2021/01/12	4	36.44	2	36.40	36.25	2	5,518	0.04%
2021/01/11	16	37.15	0	0.00	37.25	16	5,427	0.29%
2021/01/08	0	0.00	10	38.07	37.90	-10	5,352	-0.19%
2021/01/07	6	38.27	36.3	38.00	38.15	-30.3	5,277	-0.57%
2021/01/06	12	37.68	7	38.06	37.15	5	5,139	0.10%
2021/01/05	2	37.28	27	37.65	37.80	-25	4,996	-0.50%
2021/01/04	3	36.37	23	37.17	37.20	-20	4,904	-0.41%
2020/12/31	6	36.68	1	36.75	36.55	5	4,825	0.10%
2020/12/30	3	36.57	0	0.00	37.10	3	4,785	0.06%
2020/12/29	6	36.86	52	36.97	36.55	-46	4,728	-0.97%
2020/12/28	15	37.15	3	37.35	37.20	12	4,669	0.26%
2020/12/25	17	38.23	6	37.95	37.70	11	4,564	0.24%
2020/12/24	47	38.11	67.8	38.08	38.05	-20.8	4,446	-0.47%
2020/12/23	11	37.11	14.7	36.75	36.90	-3.7	4,039	-0.09%
2020/12/22	9	36.33	39.6	36.64	36.25	-30.6	4,013	-0.76%
2020/12/21	1	35.30	2.1	36.05	36.10	-1.1	3,927	-0.03%
2020/12/18	5	35.70	19	35.80	35.80	-14	3,972	-0.35%
2020/12/16	2	35.60	6	35.64	35.75	-4	4,272	-0.09%
2020/12/15	1	35.65	14	35.93	35.35	-13	4,342	-0.30%
2020/12/14	5	35.90	7	35.85	35.65	-2	4,326	-0.05%
2020/12/11	6	35.30	7	35.66	35.40	-1	4,345	-0.02%
2020/12/10	5	35.92	11.3	35.95	35.85	-6.3	4,496	-0.14%
2020/12/09	4	35.60	10.2	35.78	35.75	-6.2	4,555	-0.14%
2020/12/08	2	35.83	3	35.90	35.70	-1	4,620	-0.02%
2020/12/07	31	36.46	25	36.16	36.35	6	4,609	0.13%
2020/12/04	2	36.03	16	35.88	36.10	-14	4,518	-0.31%
2020/12/03	1	35.10	16.4	35.56	35.20	-15.4	4,442	-0.35%
2020/12/02	10	34.69	22	34.59	34.65	-12	4,524	-0.27%
2020/12/01	20	34.75	10	34.40	34.90	10	4,547	0.22%
2020/11/30	11	35.13	28	35.24	34.80	-17	4,538	-0.37%
2020/11/27	19	35.86	0	0.00	35.60	19	4,547	0.42%
2020/11/26	0	0.00	5	35.30	35.50	-5	4,467	-0.11%
2020/11/25	3	35.30	5	35.60	35.20	-2	4,507	-0.04%
2020/11/24	13	35.24	7	35.05	35.10	6	4,546	0.13%
2020/11/23	5	34.89	11.6	35.09	34.90	-6.6	4,552	-0.14%
2020/11/20	11	34.46	1	34.70	34.70	10	4,604	0.22%
2020/11/19	0	0.00	4	34.40	34.60	-4	4,714	-0.08%
2020/11/18	13	34.56	1	34.65	34.30	12	5,006	0.24%
2020/11/17	2	34.40	18	34.62	34.85	-16	4,962	-0.32%
2020/11/16	0	0.00	1	34.20	34.30	-1	5,106	-0.02%
2020/11/13	0	0.00	10	34.35	34.10	-10	5,212	-0.19%
2020/11/12	21	33.94	2	33.85	33.80	19	5,286	0.36%
2020/11/11	0	0.00	2	34.45	34.80	-2	5,312	-0.04%
2020/11/10	2	34.50	2	34.50	34.00	0	5,374	0.00%
2020/11/05	0	0.00	1	34.35	34.45	-1	5,810	-0.02%
2020/11/04	5	34.43	10	34.49	34.45	-5	6,054	-0.08%
2020/11/03	4	33.89	1	33.80	33.85	3	6,283	0.05%
2020/11/02	5	33.66	2	33.50	33.40	3	7,248	0.04%
2020/10/30	2	33.35	1	33.50	33.65	1	8,060	0.01%
2020/10/29	3	32.67	3	33.03	33.50	0	8,135	0.00%
2020/10/28	2	33.60	11	33.82	33.00	-9	8,225	-0.11%
2020/10/27	4	33.60	6	33.48	33.65	-2	8,195	-0.02%
2020/10/26	11.2	33.83	2	33.70	33.45	9.2	8,214	0.11%
2020/10/23	2	33.35	21	33.37	33.45	-19	8,255	-0.23%
2020/10/22	1	32.95	1	32.95	33.15	0	8,340	0.00%
2020/10/21	3	32.75	1	32.90	32.80	2	8,407	0.02%
2020/10/20	1	32.80	0	0.00	32.90	1	8,485	0.01%
2020/10/15	13	33.19	2	33.20	33.20	11	8,972	0.12%
2020/10/14	16	33.26	12	33.48	33.20	4	9,004	0.04%
2020/10/13	6	33.23	0	0.00	33.00	6	9,099	0.07%
2020/10/08	2	33.40	5	33.38	33.50	-3	9,174	-0.03%
2020/10/06	0	0.00	2	33.70	33.40	-2	9,424	-0.02%
2020/09/30	1	32.50	0	0.00	32.75	1	9,826	0.01%
2020/09/29	2	32.88	0	0.00	32.60	2	10,027	0.02%
2020/09/28	0	0.00	6	32.93	33.10	-6	10,233	-0.06%
2020/09/25	4	32.08	10	32.15	31.95	-6	10,520	-0.06%
2020/09/24	14	33.26	1	33.00	32.75	13	10,544	0.12%
2020/09/23	5	34.36	0	0.00	34.00	5	10,559	0.05%
2020/09/21	4	35.13	17	36.03	34.65	-13	10,457	-0.12%
2020/09/18	0	0.00	136	34.95	35.20	-136	10,212	-1.33%	大賣/鉅額交易
2020/09/17	33	34.80	1	35.00	34.55	32	10,150	0.32%
2020/09/16	3.2	34.97	2	35.13	34.70	1.2	10,130	0.01%
2020/09/15	10	35.25	5	35.12	35.10	5	10,227	0.05%
2020/09/11	2	34.33	18	33.75	33.65	-16	10,028	-0.16%
2020/09/10	2	34.70	0	0.00	34.50	2	9,978	0.02%
2020/09/09	0	0.00	1	35.35	35.20	-1	9,999	-0.01%
2020/09/08	3	34.95	1	35.20	34.95	2	10,175	0.02%
2020/09/07	3	35.05	17	35.06	34.80	-14	10,151	-0.14%
2020/09/03	2	34.60	7	34.61	34.30	-5	10,167	-0.05%
2020/09/02	8	34.45	1	34.80	34.60	7	10,198	0.07%
2020/09/01	3	34.22	5	34.60	34.20	-2	10,228	-0.02%
2020/08/31	1	34.80	2	35.10	34.55	-1	10,285	-0.01%
2020/08/28	4	34.50	22	34.54	34.45	-18	10,267	-0.18%
2020/08/27	3	34.50	28	34.80	34.00	-25	10,318	-0.24%
2020/08/26	34	34.99	5	34.81	34.80	29	10,375	0.28%
2020/08/25	10	34.98	9	34.67	35.00	1	10,454	0.01%
2020/08/24	23	35.30	15	34.98	35.30	8	10,474	0.08%
2020/08/21	27	32.66	0	0.00	33.35	27	10,458	0.26%
2020/08/20	20	32.25	3	33.00	32.20	17	10,576	0.16%
2020/08/19	3.5	34.66	3.1	35.12	34.55	0.4	10,733	0.00%
2020/08/18	4	34.71	24	34.70	34.40	-20	10,694	-0.19%
2020/08/17	6	33.91	11	34.12	34.40	-5	10,644	-0.05%
2020/08/14	28	34.17	10.3	34.03	34.00	17.7	10,641	0.17%
2020/08/13	9	34.18	23	34.88	34.00	-14	10,562	-0.13%
2020/08/12	25	35.05	43	35.46	35.35	-18	10,546	-0.17%
2020/08/11	54	35.35	16	35.27	35.05	38	10,608	0.36%
2020/08/10	36.2	37.22	23	36.67	36.55	13.2	10,481	0.13%
2020/08/07	13	38.84	26	38.57	38.30	-13	10,292	-0.13%
2020/08/06	83	39.27	60	39.44	38.00	23	9,931	0.23%
2020/08/05	16	37.52	72.8	37.75	38.10	-56.8	8,984	-0.63%
2020/08/04	0	0.00	36.8	34.65	34.65	-36.8	8,244	-0.45%
2020/08/03	16	31.49	35	31.97	31.50	-19	8,240	-0.23%
2020/07/31	0	0.00	17	31.09	30.95	-17	8,168	-0.21%
2020/07/30	1	31.10	1	31.25	31.15	0	8,366	0.00%
2020/07/29	4	30.70	6	31.19	31.00	-2	8,506	-0.02%
2020/07/28	15	31.16	5	30.36	30.05	10	8,444	0.12%
2020/07/27	9.3	31.65	2	31.98	31.00	7.3	8,360	0.09%
2020/07/24	23	32.00	2	32.40	31.85	21	8,278	0.25%
2020/07/23	75.3	32.40	76	32.41	32.55	-0.7	8,217	-0.01%
2020/07/22	47	31.38	99	31.76	31.35	-52	8,010	-0.65%
2020/07/21	14.2	30.09	5	30.28	30.25	9.2	7,820	0.12%
2020/07/20	2	29.60	31	29.67	29.90	-29	7,779	-0.37%
2020/07/17	33	29.94	60.4	29.18	29.15	-27.4	7,741	-0.35%
2020/07/16	12	30.92	30	30.50	30.80	-18	7,601	-0.24%
2020/07/15	89	31.44	69	31.49	30.85	20	7,554	0.26%
2020/07/14	1	32.50	3	31.72	31.55	-2	7,468	-0.03%
2020/07/13	72	32.36	69	32.66	32.30	3	7,387	0.04%
2020/07/10	62	32.27	66	32.53	32.15	-4	7,204	-0.06%
2020/07/09	80	33.30	71	33.30	33.85	9	7,004	0.13%
2020/07/08	66	34.15	25	34.04	34.30	41	6,774	0.61%
2020/07/07	152	33.99	69	35.03	33.65	83	6,565	1.26%	大買/
2020/07/06	93	33.73	306	34.45	34.85	-213	6,345	-3.36%	大賣/鉅額交易
2020/07/03	22	32.63	3	32.53	32.75	19	6,027	0.32%
2020/07/02	19	32.18	15.4	32.47	32.50	3.7	5,921	0.06%
2020/07/01	5	31.40	1	31.35	31.35	4	5,773	0.07%
2020/06/30	4	30.80	0	0.00	31.25	4	5,716	0.07%
2020/06/29	5	30.76	4	30.80	30.80	1	5,680	0.02%
2020/06/24	15	30.80	5	30.85	31.10	10	5,641	0.18%
2020/06/23	43	31.57	34	31.25	31.30	9	5,592	0.16%
2020/06/22	58	31.53	40	31.57	31.65	18	5,549	0.32%
2020/06/19	2	31.05	19	30.88	30.70	-17	5,389	-0.32%
2020/06/17	1	31.40	4	31.35	31.50	-3	5,268	-0.06%
2020/06/16	38	31.14	15	30.94	30.90	23	5,237	0.44%
2020/06/15	182	31.72	19	32.25	31.40	163	5,175	3.15%	大買/鉅額交易
2020/06/12	2	30.60	0	0.00	30.70	2	4,947	0.04%
2020/06/11	0	0.00	15	30.69	30.50	-15	4,873	-0.31%
2020/06/10	13	30.25	10	30.30	30.30	3	4,793	0.06%
2020/06/09	1	31.90	11	31.90	31.95	-10	4,608	-0.22%
2020/06/08	10.1	31.71	4	31.69	31.95	6.1	4,549	0.13%
2020/06/05	10	32.25	8	32.50	32.20	2	4,437	0.05%
2020/06/04	1.4	32.60	12	32.94	32.70	-10.6	4,350	-0.24%
2020/06/03	5	32.74	0	0.00	32.95	5	4,300	0.12%
2020/06/02	10	33.10	3	33.35	33.30	7	4,118	0.17%
2020/06/01	5	32.90	15	33.37	33.50	-10	3,946	-0.25%
2020/05/28	12	33.65	35	33.72	33.00	-23	3,624	-0.63%
2020/05/27	2.7	32.72	14.4	32.79	32.85	-11.7	3,331	-0.35%
2020/05/26	8	32.25	74	32.82	33.45	-66	3,141	-2.10%
2020/05/25	4	30.45	12	30.87	31.20	-8	2,762	-0.29%
2020/05/22	2	30.40	1	30.50	30.20	1	2,684	0.04%
2020/05/21	0	0.00	17	31.22	30.80	-17	2,639	-0.64%
2020/05/20	4	31.05	6.9	30.59	30.70	-2.8	2,565	-0.11%
2020/05/19	7	31.37	30.1	31.11	31.35	-23.1	2,501	-0.92%
2020/05/18	4	30.54	51	30.51	30.70	-47	2,357	-1.99%
2020/05/15	23	29.68	4.4	29.46	29.30	18.6	2,135	0.87%
2020/05/14	0	0.00	21	29.26	29.20	-21	2,043	-1.03%
2020/05/13	3	28.62	5	28.93	28.95	-2	1,951	-0.10%
2020/05/12	4	28.60	2	28.40	28.40	2	1,904	0.10%
2020/05/11	2	28.85	12	29.22	29.15	-10	1,838	-0.54%
2020/05/08	0	0.00	6	29.03	28.70	-6	1,723	-0.35%
2020/05/06	11	29.08	2	29.20	28.45	9	1,575	0.57%
2020/05/05	2	28.70	62	28.30	28.90	-60	1,346	-4.46%
2020/05/04	18	26.26	0	0.00	26.40	18	1,178	1.53%
2020/04/30	2	26.75	0	0.00	26.75	2	1,178	0.17%
2020/04/29	0	0.00	13	27.16	27.15	-13	1,173	-1.11%
2020/04/28	0	0.00	13	27.46	27.20	-13	1,178	-1.10%
2020/04/27	0	0.00	16	27.20	27.25	-16	1,188	-1.35%
2020/04/24	10	26.33	7	26.49	26.40	3	1,156	0.26%
2020/04/23	5	25.75	11	25.95	25.75	-6	1,160	-0.52%
2020/04/22	1	24.95	5	25.09	25.40	-4	1,179	-0.34%
2020/04/17	0	0.00	20	24.96	24.75	-20	1,216	-1.64%
2020/04/16	6	24.78	10	24.80	24.65	-4	1,205	-0.33%
2020/04/15	15	24.61	8.3	25.17	25.00	6.7	1,200	0.56%
2020/04/14	5	24.20	0	0.00	24.25	5	1,191	0.42%
2020/04/13	2	23.98	2	24.00	23.80	0	1,185	0.00%
2020/04/10	8	23.91	2	24.00	24.10	6	1,181	0.51%
2020/04/09	1	23.85	15	23.84	23.80	-14	1,186	-1.18%
2020/04/08	25	23.79	13	23.53	23.90	12	1,180	1.02%
2020/04/07	16	23.35	2	23.40	23.45	14	1,171	1.20%
2020/04/06	6	23.08	0	0.00	23.15	6	1,166	0.51%
2020/04/01	0	0.00	2	22.75	22.85	-2	1,161	-0.17%
2020/03/31	5	22.75	0	0.00	22.55	5	1,164	0.43%
2020/03/30	0	0.00	13	22.52	22.70	-13	1,183	-1.10%
2020/03/27	0	0.00	4	22.65	22.70	-4	1,185	-0.34%
2020/03/26	1	22.05	0	0.00	22.30	1	1,183	0.08%
2020/03/25	4	22.80	0	0.00	22.50	4	1,196	0.33%
2020/03/24	2	22.25	1	22.70	22.25	1	1,191	0.08%
2020/03/20	1	21.70	1	21.85	21.95	0	1,184	0.00%
2020/03/19	4	21.15	1	20.75	20.50	3	1,159	0.26%
2020/03/18	0	0.00	3	22.48	22.40	-3	1,129	-0.27%
2020/03/17	24.2	22.60	13	22.57	22.40	11.2	1,110	1.01%
2020/03/16	5	23.00	5	22.95	22.90	0	1,093	0.00%
2020/03/13	5	23.12	0	0.00	23.60	5	1,077	0.46%
2020/03/12	1	24.60	27	24.50	24.50	-26	1,044	-2.49%
2020/03/11	5	25.50	2	25.65	25.10	3	1,028	0.29%
2020/03/10	5	25.35	0	0.00	25.40	5	1,022	0.49%
2020/03/09	1.1	25.78	2	26.15	25.60	-0.9	1,006	-0.09%
2020/03/05	0	0.00	2.1	26.25	26.25	-2.1	989	-0.22%
2020/03/03	5	26.49	0	0.00	26.50	5	1,001	0.50%
2020/03/02	2	26.80	0	0.00	26.65	2	1,007	0.20%
2020/02/27	2	27.08	1	27.00	26.95	1	998	0.10%
2020/02/25	2	26.70	0	0.00	26.75	2	991	0.20%
2020/02/21	6.3	26.77	0	0.00	26.75	6.3	969	0.65%
2020/02/19	1	26.70	3	26.75	26.70	-2	948	-0.21%
2020/02/18	2.3	26.56	0	0.00	26.65	2.3	941	0.24%
2020/02/17	1	26.55	0	0.00	26.65	1	938	0.11%
2020/02/14	1	26.90	0	0.00	26.85	1	931	0.11%
2020/02/12	1	27.05	0	0.00	27.00	1	922	0.11%
2020/02/11	0	0.00	2	27.10	27.10	-2	919	-0.22%
2020/02/10	0	0.00	2	27.00	26.90	-2	924	-0.22%
2020/02/07	3	27.02	0	0.00	27.00	3	901	0.33%
2020/02/06	0	0.00	1	27.25	27.25	-1	893	-0.11%
2020/02/04	5	26.75	5	27.00	26.95	0	875	0.00%
2020/02/03	5	26.41	5	26.55	26.55	0	872	0.00%
2020/01/31	3	26.97	2	27.15	26.95	1	851	0.12%
2020/01/30	12	26.94	12	26.98	26.85	0	834	0.00%
2020/01/20	8	28.35	0	0.00	28.30	8	785	1.02%
2020/01/17	0	0.00	20.4	28.45	28.55	-20.4	770	-2.64%
2020/01/16	1	28.10	21	28.08	28.40	-20	740	-2.70%
2020/01/15	0	0.00	4	27.46	27.45	-4	702	-0.57%
2020/01/14	0	0.00	21	27.40	27.45	-21	682	-3.08%
2020/01/09	10	26.85	0	0.00	26.80	10	688	1.45%
2020/01/08	0	0.00	20	26.70	26.90	-20	698	-2.86%
2020/01/07	0	0.00	5	26.75	26.75	-5	690	-0.72%
2020/01/06	2	26.60	0	0.00	26.65	2	699	0.29%
2020/01/02	0	0.00	10	26.60	26.60	-10	689	-1.45%
2019/12/31	0	0.00	2	26.60	26.60	-2	684	-0.29%
2019/12/25	2	26.70	4	26.55	26.70	-2	675	-0.30%
2019/12/24	0.1	26.25	0	0.00	26.35	0.1	662	0.01%
2019/12/23	0	0.00	5	26.20	26.20	-5	665	-0.75%
2019/12/20	0	0.00	5	26.35	25.85	-5	662	-0.75%
2019/12/19	0	0.00	7	26.40	26.35	-7	643	-1.09%
2019/12/17	0	0.00	1	26.30	26.20	-1	641	-0.16%
2019/12/16	2	26.15	1	26.30	26.15	1	633	0.16%
2019/12/13	5	26.20	0	0.00	26.25	5	634	0.79%
2019/12/05	0	0.00	2	26.20	26.20	-2	636	-0.31%
2019/12/03	2	26.10	0	0.00	26.05	2	649	0.31%
2019/12/02	0	0.00	5	26.23	26.10	-5	648	-0.77%
2019/11/29	0	0.00	4	26.30	26.30	-4	645	-0.62%
2019/11/28	5	26.72	9	26.60	26.60	-4	644	-0.62%
2019/11/27	1	26.85	2	26.83	26.85	-1	640	-0.16%
2019/11/26	10	26.75	0	0.00	26.70	10	628	1.59%
2019/11/21	0	0.00	1	26.00	26.05	-1	606	-0.16%
2019/11/20	2	26.05	2	26.20	26.10	0	606	0.00%
2019/11/15	4	25.80	0	0.00	25.80	4	605	0.66%
2019/11/14	2	25.83	0	0.00	25.80	2	606	0.33%
2019/11/13	1	25.80	0	0.00	25.95	1	608	0.16%
2019/11/12	4	25.95	0	0.00	26.00	4	617	0.65%
2019/11/11	0	0.00	2	25.95	26.00	-2	625	-0.32%
2019/11/08	2	26.00	0	0.00	26.00	2	626	0.32%
2019/11/07	5	25.80	0	0.00	25.90	5	624	0.80%
2019/11/06	1	25.75	0	0.00	25.75	1	614	0.16%
2019/11/05	11	25.80	0	0.00	25.80	11	614	1.79%
2019/11/04	0	0.00	2	25.80	25.90	-2	608	-0.33%
2019/10/31	0	0.00	14	26.00	25.90	-14	605	-2.31%
2019/10/30	2	25.60	2	25.60	25.65	0	591	0.00%
2019/10/28	3	25.55	0	0.00	25.60	3	596	0.50%
2019/10/25	1.2	25.53	0	0.00	25.65	1.2	595	0.20%
2019/10/23	4	25.51	0	0.00	25.45	4	599	0.67%
2019/10/22	3	25.65	0	0.00	25.80	3	602	0.50%
2019/10/21	0.5	26.00	3	26.10	26.00	-2.5	601	-0.42%
2019/10/18	5	25.40	5	25.65	26.30	0	598	0.00%
2019/10/16	5	24.96	3	25.10	25.00	2	581	0.34%
2019/10/15	3	25.20	0	0.00	25.20	3	560	0.54%
2019/10/14	1	25.40	0	0.00	25.25	1	563	0.18%
2019/10/09	1	25.40	0.5	25.35	25.35	0.5	574	0.08%
2019/10/08	0	0.00	21	25.51	25.55	-21	590	-3.56%
2019/10/01	0	0.00	4.7	25.55	25.55	-4.7	620	-0.76%
2019/09/26	0	0.00	16	25.54	25.50	-16	611	-2.62%
2019/09/25	1	25.45	2	25.45	25.45	-1	610	-0.16%
2019/09/24	1.3	25.41	1	25.55	25.45	0.3	621	0.05%
2019/09/23	1	25.60	0	0.00	25.60	1	624	0.16%
2019/09/19	0.4	25.25	0	0.00	25.30	0.4	620	0.07%
2019/09/18	1	25.20	0	0.00	25.25	1	625	0.16%
2019/09/17	1	25.05	0	0.00	25.10	1	626	0.16%
2019/09/03	0.5	24.95	0	0.00	25.00	0.5	641	0.07%
2019/09/02	25.1	24.80	0	0.00	25.00	25.1	642	3.91%
2019/08/30	1	24.65	0	0.00	24.70	1	637	0.16%
2019/08/29	3.1	24.56	0	0.00	24.55	3.1	634	0.49%
2019/08/28	2	24.65	0	0.00	24.75	2	642	0.31%
2019/08/27	5	24.91	0	0.00	24.80	5	642	0.78%
2019/08/26	1	25.10	0	0.00	25.20	1	639	0.16%
2019/08/22	0.1	25.15	0	0.00	25.20	0.1	652	0.02%
2019/08/21	0	0.00	5	25.10	25.20	-5	664	-0.75%
2019/08/19	2	24.85	0	0.00	24.80	2	699	0.29%
2019/08/16	0	0.00	4	24.73	24.80	-4	699	-0.57%
2019/08/15	8	24.63	0	0.00	24.55	8	695	1.15%
2019/08/14	5	25.10	0	0.00	25.05	5	689	0.73%
2019/08/13	3	25.27	0	0.00	25.25	3	684	0.44%
2019/08/12	2	25.00	2	25.70	25.60	0	680	0.00%
2019/08/08	2	25.65	0	0.00	25.70	2	677	0.30%
2019/08/06	7	25.13	0	0.00	25.30	7	684	1.02%
2019/08/05	6	25.78	0	0.00	25.65	6	686	0.87%
2019/08/01	3	26.10	0	0.00	26.25	3	697	0.43%
2019/07/31	0	0.00	15.4	26.39	26.20	-15.4	704	-2.19%
2019/07/30	0	0.00	1	26.55	26.65	-1	716	-0.14%
2019/07/29	0	0.00	3	26.70	26.65	-3	737	-0.41%
2019/07/26	0	0.00	6	26.52	26.60	-6	744	-0.81%
2019/07/25	0	0.00	3	26.35	26.55	-3	750	-0.40%
2019/07/19	2	26.30	4	26.30	26.40	-2	733	-0.27%
2019/07/18	1	25.80	0	0.00	25.90	1	710	0.14%
2019/07/17	0	0.00	1	26.00	25.90	-1	709	-0.14%
2019/07/16	6	25.90	0	0.00	25.75	6	707	0.85%
2019/07/15	1.5	26.65	0	0.00	26.65	1.5	701	0.21%
2019/07/11	0.5	26.80	4	26.85	26.85	-3.5	666	-0.53%
2019/07/10	0	0.00	12	26.77	26.95	-12	660	-1.82%
2019/07/08	1	26.75	0	0.00	26.85	1	658	0.15%
2019/07/05	0	0.00	1	26.85	26.90	-1	665	-0.15%
2019/07/03	32	26.69	0	0.00	26.70	32	683	4.68%
2019/07/01	2	26.88	0	0.00	26.85	2	685	0.29%
2019/06/28	5	27.00	0	0.00	27.05	5	682	0.73%
2019/06/27	0	0.00	1	27.00	27.10	-1	687	-0.15%
2019/06/26	0	0.00	3	27.00	27.05	-3	691	-0.43%
2019/06/20	0	0.00	3	26.97	27.00	-3	666	-0.45%
2019/06/19	0	0.00	2	26.95	26.95	-2	662	-0.30%
2019/06/18	0	0.00	1	26.85	26.85	-1	655	-0.15%
2019/06/17	1	26.80	4	26.85	26.85	-3	655	-0.46%
2019/06/14	0	0.00	5	26.65	26.85	-5	652	-0.77%
2019/06/12	0	0.00	4	26.51	26.60	-4	671	-0.60%
2019/06/10	1	26.65	0	0.00	26.75	1	672	0.15%
2019/06/06	10	26.80	0	0.00	26.80	10	673	1.49%
2019/06/05	0	0.00	11	26.92	26.90	-11	679	-1.62%
2019/05/30	0	0.00	1	26.55	26.60	-1	646	-0.15%
2019/05/29	1	26.55	0	0.00	26.55	1	645	0.15%
2019/05/28	0	0.00	4	26.75	26.30	-4	639	-0.63%
2019/05/27	0	0.00	5	26.53	26.55	-5	627	-0.80%
2019/05/24	0	0.00	1	26.35	26.25	-1	613	-0.16%
2019/05/23	5	25.75	4	25.95	26.00	1	593	0.17%
2019/05/21	0.4	26.05	3.3	26.02	26.10	-2.9	612	-0.48%
2019/05/20	0	0.00	3	25.75	25.75	-3	604	-0.50%
2019/05/14	1	25.00	0	0.00	25.50	1	603	0.17%
2019/05/10	0	0.00	1	25.65	25.65	-1	590	-0.17%
2019/05/09	0	0.00	1	26.05	26.25	-1	583	-0.17%
2019/05/08	0	0.00	2	26.20	26.20	-2	578	-0.35%
2019/05/07	0	0.00	2	26.30	26.20	-2	571	-0.35%
2019/05/06	0	0.00	8	25.98	26.10	-8	558	-1.43%
2019/05/02	0	0.00	0.1	25.70	25.80	-0.1	536	-0.01%
2019/04/30	0	0.00	3	25.50	25.55	-3	525	-0.57%
2019/04/26	1	25.15	2	25.15	25.15	-1	518	-0.19%
2019/04/25	0.3	25.15	0	0.00	25.15	0.3	518	0.05%
2019/04/22	0.5	25.10	23	25.15	25.10	-22.5	521	-4.32%
2019/04/19	1	25.05	0	0.00	25.10	1	520	0.19%
2019/04/17	0.6	25.15	0	0.00	25.30	0.6	519	0.12%
2019/04/12	0.7	25.00	0	0.00	25.05	0.7	501	0.14%
2019/04/10	6	25.10	0	0.00	25.25	6	486	1.23%
2019/04/09	5	25.00	0	0.00	25.05	5	474	1.05%
2019/04/08	0	0.00	1	25.00	24.95	-1	463	-0.22%
2019/04/03	1	24.50	0.3	24.60	24.60	0.7	456	0.16%
2019/04/01	1	24.40	1	24.50	24.45	0	442	0.00%
2019/03/29	4	24.53	0	0.00	24.50	4	433	0.92%
2019/03/28	1	24.70	1	24.60	24.75	0	428	0.00%
2019/03/27	0	0.00	1	25.00	25.05	-1	417	-0.24%
2019/03/26	1	25.00	4	25.00	25.15	-3	418	-0.72%
2019/03/25	0.7	25.00	0	0.00	25.00	0.7	419	0.16%
2019/03/14	2	25.25	0	0.00	25.20	2	407	0.49%
2019/03/12	0	0.00	3	25.90	25.95	-3	408	-0.73%
2019/03/11	0	0.00	4.4	25.74	25.90	-4.4	412	-1.06%
2019/03/08	1	25.40	0	0.00	25.55	1	413	0.24%
2019/03/07	3	25.55	0	0.00	25.55	3	417	0.72%
2019/03/06	1	25.60	0	0.00	25.60	1	418	0.24%
2019/03/05	0	0.00	2	25.65	25.65	-2	418	-0.48%
2019/03/04	1	25.65	0	0.00	25.70	1	418	0.24%
2019/02/27	2	25.60	2.1	25.50	25.55	-0.1	416	-0.03%
2019/02/25	0	0.00	1	25.45	25.60	-1	412	-0.24%
2019/02/21	2	25.35	2	25.60	25.45	0	413	0.00%
2019/02/20	8	25.31	2	25.40	25.40	6	411	1.46%
2019/02/19	1	24.90	0	0.00	24.95	1	403	0.26%
2019/02/18	0.2	24.80	0	0.00	24.90	0.2	402	0.05%
2019/02/12	0	0.00	14	24.60	24.70	-14	406	-3.44%
2019/02/11	2	24.80	0.1	24.90	24.70	1.9	410	0.46%
2019/01/30	4	24.85	0	0.00	24.95	4	414	0.97%
2019/01/29	4	24.81	0	0.00	25.00	4	419	0.95%
2019/01/24	5	25.05	2	25.10	25.10	3	419	0.71%
2019/01/23	0	0.00	2	24.90	24.95	-2	417	-0.48%
2019/01/22	3	24.75	12	24.76	24.85	-9	419	-2.14%
2019/01/21	5	24.83	8.5	24.73	24.85	-3.5	421	-0.83%
2019/01/18	3	24.45	6	24.49	24.50	-3	429	-0.70%
2019/01/17	3	24.20	19	24.22	24.30	-16	433	-3.69%
2019/01/16	5	24.06	0	0.00	24.10	5	447	1.12%
2019/01/15	1	24.05	0	0.00	24.10	1	453	0.22%
2019/01/14	6	24.03	5	24.00	24.10	1	459	0.22%
2019/01/11	1	24.05	0	0.00	24.10	1	501	0.20%
2019/01/09	3	24.07	25	24.16	24.20	-22	518	-4.24%
2019/01/03	5	23.50	2	23.65	23.65	3	567	0.53%
2018/12/28	0	0.00	10	23.30	23.45	-10	580	-1.72%
2018/12/25	10	23.40	0	0.00	23.55	10	591	1.69%
2018/12/22	0	0.00	1	23.50	23.60	-1	591	-0.17%
2018/12/21	10	23.65	0	0.00	23.65	10	598	1.67%
2018/12/17	0	0.00	7	24.35	24.25	-7	600	-1.17%
2018/12/14	0	0.00	11	24.00	24.05	-11	593	-1.85%
2018/12/12	10	23.65	0	0.00	23.70	10	592	1.69%
2018/12/06	2	23.68	0	0.00	23.70	2	595	0.34%
2018/12/03	3.2	24.25	2.4	24.25	24.10	0.8	596	0.14%
2018/11/28	0	0.00	2	23.80	23.85	-2	593	-0.34%
2018/11/26	0	0.00	7	23.94	23.65	-7	606	-1.15%
2018/11/21	0	0.00	0.1	23.90	23.60	-0.1	622	-0.01%
2018/11/20	0	0.00	1	23.85	23.75	-1	615	-0.16%
2018/11/19	1	24.00	0	0.00	24.20	1	612	0.16%
2018/11/15	1	23.50	0	0.00	23.45	1	598	0.17%
2018/11/08	1	23.60	0	0.00	23.60	1	598	0.17%
2018/10/31	5	23.10	0	0.00	23.05	5	605	0.83%
2018/10/30	5	22.97	0	0.00	23.00	5	606	0.82%
2018/10/29	13	23.02	0	0.00	23.05	13	611	2.13%
2018/10/25	2	23.33	0	0.00	23.30	2	617	0.32%
2018/10/24	14	23.74	0	0.00	23.80	14	629	2.22%
2018/10/23	4	24.10	0	0.00	24.05	4	628	0.64%
2018/10/22	0.5	24.75	0	0.00	24.65	0.5	626	0.08%
2018/10/19	12	24.09	0	0.00	24.80	12	639	1.88%
2018/10/18	5	24.65	0	0.00	24.55	5	634	0.79%
2018/10/17	6	24.92	0	0.00	24.90	6	644	0.93%
2018/10/16	5	24.70	0	0.00	24.95	5	652	0.77%
2018/10/12	12	24.84	0	0.00	25.15	12	694	1.73%
2018/10/11	4	25.18	0	0.00	25.20	4	732	0.55%
2018/10/09	3	26.00	0	0.00	26.20	3	728	0.41%
2018/10/05	7	26.11	0	0.00	26.15	7	752	0.93%
2018/10/04	2	26.50	0	0.00	26.45	2	755	0.26%
2018/10/03	0.4	26.90	0	0.00	26.70	0.4	795	0.05%
2018/10/01	0	0.00	3	26.75	26.80	-3	816	-0.37%
2018/09/27	0.5	26.80	0	0.00	26.65	0.5	832	0.06%
2018/09/26	1.2	26.71	0	0.00	26.75	1.2	833	0.14%
2018/09/18	0	0.00	3	26.65	26.75	-3	883	-0.34%
2018/09/17	1	26.65	2	26.70	26.55	-1	882	-0.11%
2018/09/14	0.2	26.80	0	0.00	26.75	0.2	887	0.03%
2018/09/11	5	26.45	0	0.00	26.40	5	923	0.54%
2018/09/10	10	26.46	0	0.00	26.30	10	928	1.08%
2018/09/06	2	26.93	32	26.95	26.85	-30	947	-3.17%
2018/09/05	5.5	27.04	1.1	27.05	26.95	4.5	950	0.47%
2018/09/04	1	26.95	0	0.00	26.95	1	944	0.11%
2018/09/03	4	27.00	0	0.00	27.00	4	965	0.41%
2018/08/31	1	26.90	3	27.00	26.90	-2	963	-0.21%
2018/08/30	6.1	26.96	0	0.00	27.00	6.1	961	0.63%
2018/08/28	1	26.95	0	0.00	27.10	1	955	0.10%
2018/08/22	1	26.90	0	0.00	26.80	1	1,008	0.10%
2018/08/20	2	26.90	0	0.00	27.00	2	1,010	0.20%
2018/08/16	4	26.93	0	0.00	26.95	4	1,028	0.39%
2018/08/15	3	27.02	15	27.30	27.00	-12	1,037	-1.16%
2018/08/13	10	26.95	0	0.00	26.85	10	1,041	0.96%
2018/08/10	1	27.20	0	0.00	27.25	1	1,037	0.10%
2018/08/07	2	27.05	0	0.00	27.15	2	1,062	0.19%
2018/08/06	0	0.00	2	27.35	27.30	-2	1,065	-0.19%
2018/08/02	1	27.10	2	27.25	27.15	-1	1,071	-0.09%
2018/08/01	1	27.20	0	0.00	27.40	1	1,061	0.09%
2018/07/31	0	0.00	8	27.13	27.40	-8	1,054	-0.76%
2018/07/30	4	26.66	0	0.00	26.65	4	1,040	0.38%
2018/07/27	2	26.60	81	26.69	26.60	-79	1,035	-7.63%
2018/07/26	0	0.00	10	26.50	26.65	-10	1,037	-0.96%
2018/07/25	1	28.25	1	28.25	28.15	0	1,024	0.00%
2018/07/24	3	28.05	0	0.00	28.15	3	994	0.30%
2018/07/20	10	27.60	0	0.00	27.75	10	978	1.02%
2018/07/19	1	27.50	0	0.00	27.50	1	944	0.11%
2018/07/18	71	27.55	2	27.05	27.65	69	939	7.34%
2018/07/17	3	26.98	0	0.00	27.00	3	899	0.33%
2018/07/16	16	27.00	0	0.00	27.00	16	886	1.80%
2018/07/11	5	26.95	0	0.00	27.00	5	876	0.57%
2018/07/06	5	27.00	0	0.00	26.95	5	826	0.60%
2018/07/05	15	27.32	0	0.00	27.20	15	814	1.84%
2018/07/03	4	27.40	0	0.00	27.30	4	807	0.50%
2018/06/29	7	27.80	0	0.00	27.85	7	796	0.88%
2018/06/28	5	27.98	0	0.00	27.70	5	793	0.63%
2018/06/26	0	0.00	2	27.90	27.80	-2	764	-0.26%
2018/06/22	2	27.65	12	27.78	27.60	-10	770	-1.30%
2018/06/21	11	27.45	0	0.00	27.40	11	772	1.42%
2018/06/20	12	27.39	0	0.00	27.35	12	776	1.55%
2018/06/19	3	27.55	0	0.00	27.50	3	743	0.40%
2018/06/15	4	27.93	0	0.00	27.70	4	736	0.54%
2018/06/14	4	27.98	0	0.00	27.90	4	712	0.56%
2018/06/13	2	28.25	0	0.00	28.20	2	703	0.28%
2018/06/11	2	28.35	0	0.00	28.35	2	704	0.28%
2018/06/08	2	28.35	0	0.00	28.40	2	685	0.29%
2018/06/07	2	28.50	0	0.00	28.50	2	681	0.29%
2018/06/06	4	28.70	0	0.00	28.65	4	678	0.59%
2018/06/05	5	28.85	0	0.00	28.85	5	665	0.75%
2018/06/04	1	28.80	0	0.00	28.70	1	664	0.15%
2018/06/01	17	28.66	0	0.00	28.65	17	662	2.57%
2018/05/31	0	0.00	26	28.43	29.40	-26	654	-3.98%
2018/05/30	5	28.00	0	0.00	27.95	5	623	0.80%
2018/05/28	6	28.00	0	0.00	28.00	6	619	0.97%
2018/05/24	6.3	28.46	0	0.00	28.40	6.3	612	1.03%
2018/05/23	10.3	28.20	0	0.00	28.10	10.3	597	1.73%
2018/05/22	9.2	28.18	0	0.00	28.10	9.2	586	1.57%
2018/05/21	0	0.00	11	27.80	27.85	-11	586	-1.88%
2018/05/18	2	27.70	0	0.00	27.65	2	582	0.34%
2018/05/17	0.3	27.70	5	27.70	27.65	-4.7	581	-0.81%
2018/05/14	1	27.85	0	0.00	27.95	1	579	0.17%
2018/05/11	2	27.60	0	0.00	27.65	2	574	0.35%
2018/05/10	0.1	27.70	12	27.60	27.65	-11.9	568	-2.10%
2018/05/07	9	27.13	0	0.00	27.20	9	550	1.63%
2018/05/04	14	27.36	0	0.00	27.20	14	547	2.56%
2018/05/03	12	27.59	0	0.00	27.45	12	542	2.21%
2018/05/02	4	27.90	0	0.00	27.95	4	534	0.75%
2018/04/25	9	27.71	0	0.00	27.80	9	515	1.74%
2018/04/24	11	28.05	0	0.00	28.00	11	513	2.14%
2018/04/23	3	28.50	0	0.00	28.45	3	512	0.59%
2018/04/18	2	28.93	0	0.00	28.80	2	485	0.41%
2018/04/17	1	28.80	0	0.00	28.95	1	477	0.21%
2018/04/16	8	29.18	0	0.00	29.05	8	465	1.72%
2018/04/13	14	29.39	0	0.00	29.35	14	462	3.02%
2018/04/11	2.2	29.54	0	0.00	29.70	2.2	463	0.47%
2018/04/10	0	29.50	0	0.00	29.40	0	470	0.00%
2018/04/09	3	29.40	0	0.00	29.50	3	477	0.63%
2018/04/03	32	29.60	0	0.00	29.55	32	475	6.74%
2018/03/29	1	29.30	0	0.00	29.30	1	472	0.21%
2018/03/28	26	29.57	0	0.00	29.55	26	463	5.61%
2018/03/27	1	29.85	0	0.00	29.80	1	455	0.22%
2018/03/26	3	29.90	0	0.00	29.85	3	451	0.66%
2018/03/23	22	30.01	0	0.00	30.20	22	444	4.95%
2018/03/22	3	30.30	0	0.00	30.35	3	433	0.69%
2018/03/21	23	30.23	0	0.00	30.30	23	435	5.28%
2018/03/20	5	30.10	0	0.00	30.15	5	439	1.14%
2018/03/19	0	0.00	6	30.15	30.15	-6	441	-1.36%
2018/03/13	3	30.20	0	0.00	30.35	3	432	0.69%
2018/03/12	0	0.00	1	30.15	30.20	-1	427	-0.23%
2018/03/08	3	30.10	3	30.08	30.15	0	425	0.00%
2018/03/07	0	0.00	18.1	30.30	30.15	-18.1	429	-4.21%
2018/03/05	5	30.30	0	0.00	30.45	5	446	1.12%
2018/03/01	0	0.00	10	30.70	30.80	-10	451	-2.22%
2018/02/27	5	30.40	0	0.00	31.10	5	454	1.10%
2018/02/23	5	30.30	0	0.00	30.45	5	466	1.07%
2018/02/21	0	0.00	6.2	30.27	30.60	-6.2	479	-1.29%
2018/02/09	0	0.00	4	29.71	29.75	-4	474	-0.84%
2018/02/07	11	29.97	0	0.00	30.10	11	468	2.35%
2018/02/06	2	29.95	0	0.00	30.00	2	458	0.44%
2018/02/05	1.3	30.61	4	30.79	30.80	-2.7	439	-0.61%
2018/02/02	2	30.70	0	0.00	30.85	2	437	0.46%
2018/02/01	1	30.95	0.3	30.85	30.80	0.7	437	0.16%
2018/01/31	0	0.00	3	31.00	30.90	-3	435	-0.69%
2018/01/29	3	30.95	0	0.00	30.95	3	440	0.68%
2018/01/25	1	31.05	0	0.00	31.20	1	435	0.23%
2018/01/24	0	0.00	13	31.23	31.35	-13	434	-2.99%
2018/01/23	3	31.15	0	0.00	31.35	3	432	0.69%
2018/01/22	0	0.00	3	31.40	31.40	-3	426	-0.70%
2018/01/19	3	31.30	3	31.50	31.50	0	423	0.00%
2018/01/18	7	31.44	0	0.00	31.50	7	419	1.67%
2018/01/17	6	31.55	5	31.20	31.50	1	410	0.24%
2018/01/15	0.2	31.05	0.5	31.05	31.05	-0.3	396	-0.08%
2018/01/12	0	0.00	2	31.10	31.15	-2	401	-0.50%
2018/01/11	0	0.00	2	31.00	31.15	-2	404	-0.49%
2018/01/08	0	0.00	0	31.10	31.15	0	395	-0.01%
2018/01/05	0	0.00	7	31.10	31.10	-7	390	-1.79%
2018/01/03	0	0.00	2.3	30.95	30.90	-2.3	384	-0.60%