富邦上証 (006205)-富邦-嘉義券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
30.09
漲跌
▲0.39
漲幅
+1.31%
成交量
949張
產業
上市0.00%
207人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証 (006205)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義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	0.00	0.4	29.96	30.09	-0.4	1,641	-0.02%
2024/04/24	0	0.00	6	29.67	29.59	-6	1,667	-0.36%
2024/04/19	0	0.00	2	29.93	29.72	-2	1,712	-0.12%
2024/04/18	0	0.00	6	29.82	29.89	-6	1,696	-0.35%
2024/04/15	1	28.95	0	0.00	29.52	1	1,659	0.06%
2024/04/12	4	29.18	0	0.00	29.16	4	1,650	0.24%
2024/04/11	0.1	29.10	1.1	29.23	29.35	-1	1,632	-0.06%
2024/04/10	2.1	29.24	2	29.23	29.16	0.1	1,639	0.00%
2024/04/09	2	29.38	0	0.00	29.26	2	1,637	0.12%
2024/04/03	0	0.00	0.6	29.50	29.46	-0.6	1,663	-0.03%
2024/04/01	0	0.00	8.8	29.54	29.55	-8.8	1,686	-0.52%
2024/03/28	2	29.12	0	0.00	29.21	2	1,720	0.12%
2024/03/27	0	29.05	0	0.00	29.11	0	1,766	0.00%
2024/03/26	0	29.10	0	0.00	29.05	0	1,807	0.00%
2024/03/25	0	0.00	0.2	29.18	29.14	-0.2	1,852	-0.01%
2024/03/22	3	28.98	0	0.00	29.11	3	1,855	0.16%
2024/03/21	0	0.00	3	29.39	29.32	-3	1,859	-0.16%
2024/03/19	0	0.00	4	29.37	29.32	-4	1,884	-0.21%
2024/03/15	1	28.94	0	0.00	28.96	1	1,894	0.05%
2024/03/14	1	29.04	1.2	29.00	29.01	-0.2	1,909	-0.01%
2024/03/13	1	29.05	0	0.00	29.08	1	1,917	0.05%
2024/03/12	1	29.22	3.7	29.25	29.31	-2.7	1,920	-0.14%
2024/03/11	0.1	29.20	0	0.00	29.08	0.1	1,934	0.01%
2024/03/08	3	28.85	4.1	28.90	28.87	-1.1	1,936	-0.06%
2024/03/07	2	29.02	7.1	29.19	28.97	-5.1	1,931	-0.26%
2024/03/06	1	29.34	0	0.00	29.21	1	1,929	0.05%
2024/03/05	0	0.00	4	28.98	29.03	-4	1,936	-0.21%
2024/03/04	1	28.79	0	0.00	28.80	1	1,909	0.05%
2024/03/01	0.1	28.70	0.4	28.72	28.77	-0.4	1,895	-0.02%
2024/02/29	1.1	28.70	1	28.62	28.61	0.1	1,905	0.00%
2024/02/27	0	0.00	1	28.50	28.57	-1	1,893	-0.05%
2024/02/26	0.1	28.81	5	28.73	28.58	-5	1,893	-0.26%
2024/02/23	0.1	28.90	0.5	28.80	28.80	-0.5	1,882	-0.03%
2024/02/22	0	0.00	5	28.69	28.74	-5	1,878	-0.27%
2024/02/21	1.1	28.01	5	28.49	28.68	-3.9	1,859	-0.21%
2024/02/20	0	0.00	2	27.82	27.84	-2	1,768	-0.11%
2024/02/19	0	0.00	1	27.62	27.56	-1	1,755	-0.05%
2024/02/16	3.1	27.63	1.2	27.65	27.72	1.9	1,768	0.11%
2024/02/15	2	27.23	11.1	27.28	27.25	-9.1	1,707	-0.53%
2024/02/05	12.1	26.04	8.6	26.25	26.41	3.5	1,637	0.21%
2024/02/02	7	26.27	0	0.00	26.19	7	1,601	0.44%
2024/02/01	2	26.38	2	26.74	26.56	0	1,564	0.00%
2024/01/31	20.1	26.64	0	0.00	26.49	20.1	1,510	1.33%
2024/01/30	1	27.02	1	27.02	27.00	0	1,383	0.00%
2024/01/29	2	27.39	1	27.25	27.26	1	1,363	0.07%
2024/01/26	1.5	27.43	0	0.00	27.36	1.5	1,289	0.11%
2024/01/25	0.2	27.36	0	0.00	27.51	0.2	1,251	0.01%
2024/01/24	0.2	26.73	0	0.00	26.50	0.2	1,194	0.02%
2024/01/23	0.1	26.46	0	0.00	26.54	0.1	1,164	0.01%
2024/01/19	0.1	26.60	0	0.00	26.55	0.1	1,128	0.00%
2024/01/18	6.1	26.09	0	0.00	26.11	6.1	1,119	0.54%
2024/01/17	0	0.00	1	26.85	26.62	-1	1,101	-0.09%
2024/01/16	1	26.87	0	0.00	26.77	1	1,071	0.09%
2024/01/15	2.1	26.84	1	26.85	26.87	1.1	1,067	0.10%
2024/01/11	0	0.00	1	26.67	26.80	-1	1,077	-0.09%
2024/01/08	2	26.95	0	0.00	26.69	2	1,093	0.18%
2024/01/03	1	27.24	0	0.00	27.26	1	1,076	0.09%
2023/12/26	0	0.00	0.2	26.86	26.74	-0.2	997	-0.02%
2023/12/21	1	26.85	0	0.00	26.93	1	914	0.11%
2023/12/20	1	26.95	0	0.00	26.95	1	864	0.12%
2023/12/19	0	0.00	0.4	27.08	27.10	-0.4	808	-0.05%
2023/12/18	1	27.20	0	0.00	27.16	1	801	0.12%
2023/12/15	0	0.00	1	27.40	27.20	-1	793	-0.13%
2023/12/13	0	27.50	0	0.00	27.45	0	731	0.01%
2023/12/08	0	27.63	0	0.00	27.60	0	702	0.01%
2023/12/07	1	27.65	0	0.00	27.74	1	696	0.14%
2023/12/06	1	27.80	13.4	27.80	27.83	-12.4	692	-1.79%
2023/12/05	1	28.13	0	0.00	28.16	1	668	0.15%
2023/12/04	2	28.33	0	0.00	28.32	2	651	0.31%
2023/11/29	1	28.50	0	0.00	28.43	1	640	0.16%
2023/11/28	2	28.67	0	0.00	28.65	2	630	0.32%
2023/11/27	1	28.67	0	0.00	28.75	1	619	0.16%
2023/11/17	0.1	28.95	0	0.00	28.89	0.1	590	0.02%
2023/11/13	0	0.00	8.5	29.43	29.32	-8.5	518	-1.63%
2023/11/08	0	0.00	7	29.63	29.62	-7	552	-1.27%
2023/11/07	0	0.00	0.2	29.60	29.62	-0.2	559	-0.04%
2023/10/31	5	29.23	0	0.00	29.22	5	575	0.87%
2023/10/20	1	29.00	0	0.00	28.96	1	646	0.15%
2023/10/19	2	29.47	0	0.00	29.36	2	648	0.31%
2023/10/18	0	0.00	1	29.92	29.85	-1	631	-0.16%
2023/10/17	1	30.01	0	0.00	30.03	1	623	0.16%
2023/10/13	1	30.10	0	0.00	30.05	1	649	0.15%
2023/10/04	1	29.97	0	0.00	29.95	1	668	0.15%
2023/10/03	0.1	30.30	0	0.00	30.22	0.1	676	0.01%
2023/09/26	1	30.50	0	0.00	30.47	1	687	0.15%
2023/09/11	0	0.00	2	30.32	30.74	-2	950	-0.21%
2023/09/08	0	30.21	5.2	30.30	30.30	-5.2	963	-0.54%
2023/09/07	0	0.00	1	30.70	30.53	-1	982	-0.10%
2023/08/29	0	0.00	10	30.55	30.61	-10	1,100	-0.91%
2023/08/28	0	0.00	1.2	30.49	30.38	-1.2	1,119	-0.11%
2023/08/25	0	0.00	1.2	29.90	29.89	-1.2	1,158	-0.10%
2023/08/24	0	0.00	88	29.90	30.04	-88	1,186	-7.42%
2023/08/23	0	0.00	11	30.00	30.01	-11	1,203	-0.91%
2023/08/22	0.1	29.95	0	0.00	29.88	0.1	1,222	0.01%
2023/08/21	0	0.00	0.6	30.05	30.06	-0.6	1,235	-0.05%
2023/08/17	0	30.31	0	0.00	30.38	0	1,292	0.00%
2023/08/16	0.1	30.36	0	0.00	30.52	0.1	1,320	0.01%
2023/08/15	0	0.00	0.6	30.67	30.58	-0.6	1,347	-0.05%
2023/08/11	0	0.00	0.2	31.44	31.52	-0.2	1,400	-0.01%
2023/08/10	0	0.00	15	31.88	31.87	-15	1,418	-1.06%
2023/08/04	0	0.00	4	32.38	32.59	-4	1,533	-0.26%
2023/08/01	1	32.28	0	0.00	32.12	1	1,579	0.06%
2023/07/27	0	0.00	0.7	31.41	31.35	-0.7	1,589	-0.05%
2023/07/26	0	0.00	5	31.20	31.14	-5	1,598	-0.31%
2023/07/20	0.1	30.10	0.2	30.35	30.25	-0.1	1,625	-0.01%
2023/07/14	0	0.00	0.6	30.49	30.47	-0.6	1,633	-0.04%
2023/07/11	0	0.00	1	30.19	30.11	-1	1,693	-0.06%
2023/07/10	0	0.00	1	30.06	29.88	-1	1,697	-0.06%
2023/07/07	5	29.64	0	0.00	29.86	5	1,699	0.29%
2023/07/05	0	0.00	1	30.10	29.96	-1	1,708	-0.06%
2023/07/03	0	0.00	1	30.05	30.05	-1	1,718	-0.06%
2023/06/29	0	29.49	0	0.00	29.53	0	1,728	0.00%
2023/06/28	0.7	29.60	0	0.00	29.61	0.7	1,727	0.04%
2023/06/21	5	30.00	0	0.00	29.89	5	1,698	0.29%
2023/06/13	1	29.78	3	29.82	29.75	-2	1,595	-0.13%
2023/05/31	0	29.65	0	0.00	29.54	0	1,557	0.00%
2023/05/24	0	30.79	0.4	30.74	30.72	-0.3	1,486	-0.02%
2023/05/19	1	31.18	0	0.00	31.21	1	1,445	0.07%
2023/05/04	0	0.00	5	32.32	32.40	-5	1,351	-0.37%
2023/04/13	0	32.20	0	0.00	32.21	0	1,369	0.00%
2023/03/31	0	0.00	4	32.06	32.03	-4	1,323	-0.30%
2023/03/30	0	31.69	0	0.00	31.71	0	1,307	0.00%
2023/03/29	0.2	31.62	0	0.00	31.68	0.2	1,302	0.01%
2023/03/28	0.2	31.58	0	0.00	31.62	0.2	1,301	0.02%
2023/03/27	0.6	31.61	4	31.48	31.58	-3.4	1,301	-0.26%
2023/03/24	0.7	31.93	0	0.00	31.91	0.7	1,280	0.06%
2023/03/23	0	0.00	0	31.85	31.98	0	1,248	0.00%
2023/03/21	0	0.00	1	31.62	31.76	-1	1,226	-0.08%
2023/03/20	0	31.74	1	31.59	31.55	-1	1,218	-0.08%
2023/03/16	0	0.00	0.2	31.66	31.70	-0.2	1,186	-0.02%
2023/03/10	0	31.90	0	0.00	31.72	0	1,174	0.00%
2023/03/08	0	32.17	0	0.00	32.14	0	1,162	0.00%
2023/03/07	0	32.65	0	0.00	32.60	0	1,141	0.00%
2023/03/06	0	0.00	1.5	32.70	32.77	-1.5	1,138	-0.13%
2023/03/03	0	0.00	1.2	32.91	32.94	-1.2	1,111	-0.11%
2023/03/01	0	0.00	0.1	32.88	32.87	-0.1	1,079	-0.01%
2023/02/23	0	32.77	0	0.00	32.64	0	1,046	0.00%
2023/02/17	0.1	32.43	0	32.67	32.43	0.1	1,021	0.01%
2023/02/15	0	0.00	0	33.08	32.80	0	1,014	0.00%
2023/02/06	10	32.35	1	32.30	32.27	9	877	1.03%
2023/02/03	0	32.70	0	0.00	32.66	0	867	0.00%
2023/01/31	0.1	33.83	0	0.00	33.58	0.1	782	0.01%
2023/01/17	0.1	33.72	20	33.65	33.52	-19.9	714	-2.78%
2023/01/16	0.6	33.90	0.7	33.76	34.01	-0.1	681	-0.01%
2023/01/13	0	0.00	0.1	33.00	33.03	-0.1	642	-0.02%
2023/01/10	0	0.00	0.6	32.75	32.69	-0.6	642	-0.09%
2023/01/09	0	0.00	2.3	32.65	32.65	-2.3	633	-0.36%
2022/12/27	0	31.20	0	0.00	31.08	0	601	0.01%
2022/12/20	0.1	30.88	1	30.71	30.63	-1	594	-0.16%
2022/12/14	70	31.55	3.1	31.51	31.65	66.9	584	11.45%
2022/12/06	0.2	31.73	0.1	31.50	31.55	0.1	587	0.01%
2022/12/02	0.1	30.50	0	0.00	30.51	0.1	565	0.01%
2022/11/28	0	29.02	0	0.00	29.08	0	563	0.00%
2022/11/24	0.1	29.80	0	0.00	29.72	0.1	558	0.01%
2022/11/22	0.1	29.99	0	0.00	30.05	0.1	564	0.02%
2022/11/18	0	0.00	0.1	30.34	30.48	-0.1	556	-0.02%
2022/11/17	0.1	30.27	0	0.00	30.26	0.1	553	0.02%
2022/11/16	0	30.60	0	0.00	30.65	0	538	0.00%
2022/11/11	0	0.00	1	29.81	29.76	-1	512	-0.20%
2022/11/09	0	29.45	0	0.00	29.33	0	513	0.01%
2022/11/01	1	28.32	0	0.00	28.46	1	519	0.19%
2022/10/31	0	0.00	2	28.00	28.12	-2	517	-0.39%
2022/10/28	0	0.00	0.1	28.93	28.65	-0.1	511	-0.02%
2022/10/25	0	0.00	1.8	28.77	29.04	-1.8	525	-0.35%
2022/10/19	0	0.00	0.1	30.23	30.12	-0.1	515	-0.02%
2022/10/14	0	0.00	0.2	30.64	30.91	-0.2	505	-0.05%
2022/10/13	0	30.27	1	30.20	30.18	-1	590	-0.16%
2022/10/04	0	0.00	0.3	30.87	31.06	-0.3	586	-0.05%
2022/09/22	0	0.00	110.1	31.34	31.33	-110.1	629	-17.48%	大賣/鉅額交易
2022/09/08	0	0.00	0.2	32.35	32.48	-0.2	683	-0.02%
2022/09/05	0	0.00	110	31.82	31.88	-110	708	-15.52%	大賣/鉅額交易
2022/08/31	0	0.00	1	32.19	32.46	-1	710	-0.14%
2022/08/12	0	0.00	0.1	33.11	33.30	-0.1	769	-0.02%
2022/08/09	0	0.00	0.1	32.81	32.90	-0.1	799	-0.01%
2022/08/04	0	0.00	2	32.23	32.36	-2	808	-0.25%
2022/08/02	0	0.00	2	32.33	32.40	-2	819	-0.25%
2022/07/25	0	33.33	0	0.00	33.15	0	851	0.00%
2022/07/14	0	0.00	0.1	33.76	33.97	-0.1	896	-0.02%
2022/07/08	0	0.00	0.5	35.12	34.90	-0.5	903	-0.06%
2022/07/07	0	0.00	70	34.92	34.95	-70	907	-7.71%
2022/07/05	0	0.00	0.1	35.59	35.43	-0.1	907	-0.01%
2022/07/04	0	0.00	2	35.45	35.45	-2	896	-0.22%
2022/06/30	0	0.00	4	35.39	35.53	-4	889	-0.45%
2022/06/29	0	0.00	0.6	35.20	34.97	-0.6	885	-0.07%
2022/06/24	0	0.00	0	34.02	34.36	0	882	0.00%
2022/06/23	1	33.93	0	0.00	33.92	1	875	0.11%
2022/06/22	0	0.00	0.1	34.00	33.97	-0.1	879	-0.01%
2022/06/21	0	0.00	2.1	34.25	34.11	-2.1	892	-0.24%
2022/06/20	0	0.00	1	34.17	34.23	-1	891	-0.11%
2022/06/17	0.1	33.71	2	33.85	33.96	-1.9	891	-0.21%
2022/06/15	0	0.00	0.5	34.00	34.09	-0.5	913	-0.06%
2022/06/13	0	0.00	0.1	33.01	32.91	-0.1	990	-0.01%
2022/06/10	0	0.00	3	33.16	33.27	-3	1,021	-0.29%
2022/06/08	0	0.00	0.7	33.20	32.88	-0.7	1,055	-0.07%
2022/06/06	0	0.00	0.1	32.72	32.56	-0.1	1,075	-0.01%
2022/06/02	1	31.85	0	0.00	31.98	1	1,077	0.09%
2022/06/01	1	31.87	0	0.00	31.87	1	1,083	0.09%
2022/05/17	0	0.00	0.1	31.35	31.40	-0.1	1,074	-0.01%
2022/05/12	0	0.00	0.1	31.20	31.20	-0.1	1,085	-0.01%
2022/05/10	0.1	30.93	0	0.00	31.14	0.1	1,087	0.01%
2022/05/06	0	0.00	0.2	31.28	31.26	-0.2	1,101	-0.02%
2022/05/04	0	0.00	1	31.92	32.01	-1	1,116	-0.09%
2022/05/03	1	32.05	0	0.00	32.15	1	1,106	0.09%
2022/04/26	0.1	31.30	0	0.00	31.37	0.1	1,093	0.01%
2022/04/25	0	0.00	0.4	31.89	31.89	-0.4	1,086	-0.04%
2022/04/14	0	0.00	0.8	34.16	34.34	-0.8	1,090	-0.07%
2022/04/07	0	0.00	0.5	33.95	34.03	-0.5	1,122	-0.05%
2022/03/30	0	0.00	3.3	33.44	33.80	-3.3	1,150	-0.29%
2022/03/25	0	0.00	0	33.50	33.58	0	1,151	0.00%
2022/03/24	0	0.00	4	33.74	33.80	-4	1,151	-0.35%
2022/03/21	1	33.72	0	0.00	33.53	1	1,140	0.09%
2022/03/18	0	0.00	0.1	33.40	33.46	-0.1	1,126	-0.01%
2022/03/16	0	0.00	1	32.00	32.96	-1	1,128	-0.09%
2022/03/08	0	0.00	5	34.78	34.74	-5	975	-0.51%
2022/03/02	0	0.00	0.3	36.10	36.17	-0.3	943	-0.03%
2022/02/23	0	0.00	0	35.94	36.03	0	937	0.00%
2022/02/11	2	36.28	0	0.00	36.12	2	950	0.21%
2022/02/08	0.1	35.35	0.2	35.44	35.40	-0.1	942	-0.02%
2022/02/07	0	0.00	0.7	35.66	35.72	-0.7	937	-0.07%
2022/01/21	1	36.70	0	0.00	36.57	1	910	0.11%
2022/01/20	0	0.00	0.3	36.80	36.84	-0.3	898	-0.03%
2022/01/18	0	0.00	1.4	36.16	36.25	-1.4	848	-0.16%
2022/01/17	0	0.00	0	35.88	35.79	0	846	0.00%
2022/01/13	1	36.66	0	0.00	36.36	1	833	0.12%
2022/01/06	0.1	36.15	0	0.00	36.34	0.1	836	0.01%
2022/01/03	0	0.00	0	37.00	36.94	0	850	0.00%
2021/12/29	0.1	36.75	0	0.00	36.69	0.1	869	0.01%
2021/12/28	0	0.00	1	36.99	36.99	-1	850	-0.12%
2021/12/24	0	0.00	0.6	37.12	37.09	-0.6	852	-0.07%
2021/12/23	0	0.00	2	37.05	37.00	-2	863	-0.23%
2021/12/21	0	0.00	0	37.06	37.09	0	867	0.00%
2021/12/20	0	0.00	0.7	37.00	37.11	-0.7	874	-0.08%
2021/12/17	0	0.00	1	37.62	37.44	-1	884	-0.11%
2021/12/16	0.1	37.69	0.1	37.50	37.74	0	878	-0.01%
2021/12/07	0	0.00	3	37.07	37.15	-3	883	-0.34%
2021/12/03	30	36.73	1	36.74	36.74	29	885	3.27%
2021/12/01	0	0.00	1	36.33	36.30	-1	892	-0.11%
2021/11/25	0	0.00	6	36.80	36.80	-6	952	-0.63%
2021/11/18	0	0.00	0.1	36.30	36.57	-0.1	990	-0.01%
2021/11/12	0	0.00	2	36.80	36.79	-2	1,034	-0.19%
2021/11/11	0	0.00	2	36.48	36.61	-2	1,040	-0.19%
2021/11/10	0	0.00	0.4	35.90	35.92	-0.4	1,043	-0.03%
2021/11/09	0	0.00	1.1	36.58	36.39	-1.1	1,031	-0.10%
2021/11/01	0	0.00	1.5	36.93	37.03	-1.5	1,030	-0.14%
2021/10/26	2	37.73	0	0.00	37.69	2	1,092	0.18%
2021/10/25	3	37.55	4	37.60	37.55	-1	1,097	-0.09%
2021/10/21	0	0.00	0.2	37.30	37.24	-0.2	1,147	-0.01%
2021/10/20	0	0.00	0.7	37.13	37.09	-0.7	1,166	-0.06%
2021/10/19	0	0.00	1	37.17	37.13	-1	1,160	-0.09%
2021/10/15	0	0.00	0.4	37.07	37.22	-0.4	1,180	-0.03%
2021/10/14	0	0.00	0.1	37.10	37.22	-0.1	1,169	-0.01%
2021/10/08	0	0.00	1	36.70	36.94	-1	1,150	-0.09%
2021/10/07	0	0.00	3	36.17	36.23	-3	1,133	-0.26%
2021/10/05	0	35.39	0	0.00	35.62	0	1,133	0.00%
2021/09/30	0	0.00	0	36.10	36.20	0	1,154	0.00%
2021/09/29	1	36.02	0	0.00	36.12	1	1,157	0.09%
2021/09/28	0	0.00	1.3	36.19	36.43	-1.3	1,158	-0.11%
2021/09/27	1	36.15	0	0.00	36.19	1	1,165	0.09%
2021/09/24	0	0.00	1	36.45	36.25	-1	1,186	-0.08%
2021/09/23	0	36.30	0	0.00	36.21	0	1,180	0.00%
2021/09/22	0	0.00	0.2	35.60	36.09	-0.2	1,187	-0.02%
2021/09/16	1	36.50	0	0.00	36.34	1	1,183	0.08%
2021/09/15	0	0.00	1.8	36.55	36.43	-1.8	1,183	-0.15%
2021/09/10	1	37.46	0	0.00	37.44	1	1,191	0.08%
2021/09/09	2	36.95	0	0.00	36.92	2	1,198	0.17%
2021/09/08	0.2	37.02	2	37.12	36.98	-1.8	1,206	-0.15%
2021/09/07	0	0.00	1.4	36.91	37.01	-1.4	1,248	-0.11%
2021/09/03	0	0.00	2	36.57	36.43	-2	1,278	-0.16%
2021/09/02	0	0.00	2.4	36.48	36.45	-2.4	1,286	-0.19%
2021/09/01	0	0.00	1	35.97	36.32	-1	1,277	-0.08%
2021/08/31	1	35.40	0	0.00	35.52	1	1,259	0.08%
2021/08/27	2	35.84	1.2	36.08	35.94	0.8	1,277	0.06%
2021/08/24	0	0.00	3	35.94	36.18	-3	1,288	-0.23%
2021/08/18	0.2	35.65	0	0.00	36.29	0.2	1,345	0.01%
2021/08/11	0	0.00	1.1	36.83	36.72	-1.1	1,358	-0.08%
2021/08/09	0	0.00	0.9	36.40	36.48	-0.9	1,384	-0.07%
2021/08/06	0	0.00	4	36.03	36.00	-4	1,390	-0.29%
2021/08/04	0	0.00	1	36.30	36.31	-1	1,396	-0.07%
2021/07/30	0.1	35.38	0	0.00	35.38	0.1	1,402	0.01%
2021/07/28	0.1	35.31	3	35.15	35.14	-2.9	1,398	-0.21%
2021/07/27	0.1	36.36	0	0.00	36.25	0.1	1,370	0.00%
2021/07/26	0	0.00	0.8	36.58	36.23	-0.8	1,360	-0.06%
2021/07/23	1	37.85	0.2	37.85	37.84	0.8	1,341	0.06%
2021/07/22	0	0.00	4.8	38.09	38.11	-4.8	1,351	-0.36%
2021/07/19	0	0.00	0.3	37.70	37.74	-0.3	1,391	-0.02%
2021/07/16	0.1	37.80	0	0.00	37.88	0.1	1,395	0.00%
2021/07/15	0	0.00	3	37.80	37.87	-3	1,414	-0.21%
2021/07/13	0	0.00	1	37.85	37.85	-1	1,427	-0.07%
2021/07/12	0	0.00	2	37.99	37.89	-2	1,438	-0.14%
2021/07/01	2	38.21	0	0.00	38.50	2	1,449	0.14%
2021/06/30	0	0.00	1.3	38.39	38.40	-1.3	1,456	-0.09%
2021/06/22	0	0.00	4	37.62	37.78	-4	1,497	-0.27%
2021/06/18	0	0.00	3	37.60	37.60	-3	1,504	-0.20%
2021/06/15	2	38.30	0.6	38.28	38.30	1.4	1,483	0.10%
2021/06/11	0	0.00	6	39.15	39.02	-6	1,477	-0.41%
2021/06/10	0	0.00	10.4	39.46	39.56	-10.4	1,486	-0.70%
2021/06/09	0	0.00	0	39.08	39.12	0	1,489	0.00%
2021/06/08	1	39.08	0	0.00	38.90	1	1,503	0.07%
2021/06/07	1	39.49	0	0.00	39.14	1	1,511	0.07%
2021/06/04	1	39.05	1	39.52	39.59	0	1,530	0.00%
2021/06/02	5	39.49	0.7	39.01	39.35	4.3	1,569	0.27%
2021/06/01	0.3	39.50	1.1	39.27	39.53	-0.8	1,578	-0.05%
2021/05/31	10	39.50	0	0.00	39.52	10	1,583	0.63%
2021/05/28	0	0.00	10.1	39.98	39.95	-10.1	1,579	-0.64%
2021/05/27	0	0.00	2	39.70	39.70	-2	1,572	-0.13%
2021/05/26	2	39.71	21	39.84	39.60	-19	1,587	-1.20%
2021/05/25	0	0.00	20.3	39.17	39.26	-20.3	1,556	-1.30%
2021/05/24	5	38.02	0.1	37.85	38.04	4.9	1,563	0.31%
2021/05/21	0	0.00	0.2	38.14	38.14	-0.2	1,577	-0.01%
2021/05/20	0	0.00	3.6	38.20	38.23	-3.6	1,584	-0.23%
2021/05/19	4	38.34	0	0.00	38.20	4	1,594	0.25%
2021/05/18	5	38.63	0.2	38.55	38.64	4.8	1,602	0.30%
2021/05/17	0	0.00	15.2	38.31	38.68	-15.2	1,644	-0.93%
2021/05/14	0	0.00	40	37.44	37.95	-40	1,634	-2.45%
2021/05/12	2	37.52	3	37.41	37.51	-1	1,659	-0.06%
2021/05/11	0	0.00	8.1	37.21	37.42	-8.1	1,663	-0.49%
2021/05/07	0	0.00	0.2	37.55	37.55	-0.2	1,660	-0.01%
2021/05/04	0	0.00	0.1	37.22	37.33	-0.1	1,700	-0.01%
2021/05/03	0	0.00	2.9	37.41	37.35	-2.9	1,706	-0.17%
2021/04/29	0	0.00	13.6	37.87	37.89	-13.6	1,708	-0.80%
2021/04/26	0	0.00	3.5	38.10	38.05	-3.5	1,731	-0.20%
2021/04/21	0	0.00	3	38.07	38.08	-3	1,753	-0.17%
2021/04/16	0	0.00	0.3	37.35	37.38	-0.3	1,774	-0.02%
2021/04/15	0.1	37.13	0	0.00	37.14	0.1	1,790	0.01%
2021/04/13	0	0.00	1	37.77	37.38	-1	1,838	-0.05%
2021/04/12	10	37.68	0	0.00	37.75	10	1,861	0.54%
2021/04/08	0	0.00	0.2	38.64	38.65	-0.2	1,903	-0.01%
2021/04/07	1	38.25	0	0.00	38.35	1	1,916	0.05%
2021/04/06	0	0.00	3.6	38.86	38.60	-3.6	1,915	-0.19%
2021/03/31	2	38.03	0	0.00	38.11	2	1,900	0.11%
2021/03/30	2	38.54	0	0.00	38.40	2	1,890	0.11%
2021/03/29	0	0.00	1	38.39	38.41	-1	1,899	-0.05%
2021/03/26	0	0.00	1.6	38.07	38.25	-1.6	1,906	-0.08%
2021/03/25	0.2	37.60	0	0.00	37.70	0.2	1,896	0.01%
2021/03/24	10	37.59	0.2	37.70	37.60	9.8	1,897	0.52%
2021/03/23	0	0.00	20	38.34	37.99	-20	1,905	-1.05%
2021/03/22	6	38.36	5	38.58	38.35	1	1,925	0.05%
2021/03/18	3	38.95	0.2	39.00	38.94	2.8	1,914	0.15%
2021/03/17	10	38.64	10	38.79	38.66	0	1,909	0.00%
2021/03/16	11	38.62	1.1	38.78	38.51	9.9	1,897	0.52%
2021/03/15	0	0.00	2	38.53	38.41	-2	1,904	-0.10%
2021/03/11	4	38.63	0	0.00	38.62	4	1,910	0.21%
2021/03/10	0.1	38.05	20	38.40	38.00	-19.9	1,919	-1.04%
2021/03/09	1	38.40	0	0.00	38.32	1	1,901	0.05%
2021/03/08	20	39.15	0	0.00	38.50	20	1,885	1.06%
2021/03/05	10	38.76	10	39.27	39.05	0	1,866	0.00%
2021/03/04	1	39.35	0	0.00	39.43	1	1,882	0.05%
2021/03/03	2	40.10	0	0.00	40.21	2	1,884	0.11%
2021/03/02	30	40.38	0	0.00	39.34	30	1,887	1.59%
2021/02/26	0	0.00	24	39.95	39.92	-24	1,888	-1.27%
2021/02/24	1	41.41	0.5	40.55	40.57	0.5	1,888	0.03%
2021/02/23	0	0.00	7	41.61	41.77	-7	1,877	-0.37%
2021/02/22	20	42.15	0.4	42.02	42.05	19.6	1,874	1.05%
2021/02/19	0.2	42.00	0	0.00	42.26	0.2	1,903	0.01%
2021/02/17	0	0.00	8	42.66	43.09	-8	1,903	-0.42%
2021/02/05	0	0.00	20	40.47	40.29	-20	1,873	-1.07%
2021/02/03	0	0.00	19.1	40.18	40.21	-19.1	1,864	-1.02%
2021/02/02	0	0.00	1.8	39.92	40.00	-1.8	1,872	-0.10%
2021/02/01	2	39.59	0	0.00	39.72	2	1,928	0.10%
2021/01/29	6.4	39.79	0	0.00	39.49	6.4	1,939	0.33%
2021/01/28	16	39.74	2	40.07	39.86	14	1,952	0.72%
2021/01/27	0	40.50	0	0.00	40.60	0	1,959	0.00%
2021/01/26	15.5	40.71	0.5	40.91	40.59	15.1	1,969	0.77%
2021/01/25	0.1	41.09	8	40.99	41.20	-7.9	1,967	-0.40%
2021/01/22	8	40.65	0.6	40.67	40.78	7.4	1,972	0.38%
2021/01/21	2	41.08	8	40.89	41.07	-6	2,011	-0.30%
2021/01/20	8	40.29	0	0.00	40.30	8	2,009	0.40%
2021/01/19	5	40.67	0	0.00	40.70	5	1,996	0.25%
2021/01/18	0	0.00	10.7	40.33	40.77	-10.7	2,006	-0.53%
2021/01/15	5	40.64	0.8	40.44	40.18	4.2	2,003	0.21%
2021/01/14	5	41.17	0	40.50	40.65	5	2,009	0.25%
2021/01/13	0	0.00	3	41.47	41.25	-3	2,026	-0.15%
2021/01/12	0	0.00	6.1	40.53	40.59	-6.1	2,010	-0.31%
2021/01/11	5	40.41	1	40.50	40.53	4	2,012	0.20%
2021/01/08	5	40.32	7	40.65	40.41	-2	2,043	-0.10%
2021/01/07	0	0.00	12.9	40.28	40.15	-12.9	2,038	-0.63%
2021/01/05	0	0.00	4.1	39.10	39.26	-4.1	2,021	-0.20%
2021/01/04	0	0.00	1	38.83	39.20	-1	2,012	-0.05%
2020/12/31	0	0.00	2.1	38.43	38.31	-2.1	1,993	-0.11%
2020/12/29	0	0.00	1.7	37.40	37.40	-1.7	1,971	-0.08%
2020/12/28	0	0.00	3	37.54	37.61	-3	1,973	-0.15%
2020/12/24	0	0.00	9	37.04	37.04	-9	1,973	-0.46%
2020/12/21	0	0.00	11.9	37.42	37.35	-11.9	1,984	-0.60%
2020/12/18	0	0.00	2	37.50	37.14	-2	2,049	-0.10%
2020/12/17	0	0.00	21	37.31	37.38	-21	2,126	-0.99%
2020/12/16	0	0.00	3	36.90	37.05	-3	2,129	-0.14%
2020/12/15	0	0.00	0.5	36.65	36.60	-0.5	2,172	-0.02%
2020/12/11	0	0.00	1.3	36.88	36.54	-1.3	2,220	-0.06%
2020/12/10	10	36.98	3	36.96	36.99	7	2,303	0.30%
2020/12/09	5	37.39	0.7	37.31	37.31	4.3	2,365	0.18%
2020/12/08	0	0.00	3	37.48	37.52	-3	2,365	-0.13%
2020/12/07	12	37.54	3	37.40	37.60	9	2,384	0.38%
2020/12/04	20	37.52	0	0.00	37.73	20	2,402	0.83%
2020/12/01	1	37.47	10.2	37.42	37.83	-9.2	2,449	-0.37%
2020/11/30	0	0.00	1.9	37.72	37.62	-1.9	2,446	-0.08%
2020/11/24	0.2	37.00	8	37.25	37.15	-7.8	2,512	-0.31%
2020/11/23	0	0.00	19.3	37.19	37.44	-19.3	2,521	-0.77%
2020/11/20	0	0.00	3.1	36.66	36.61	-3.1	2,503	-0.12%
2020/11/19	1	36.66	1.2	36.47	36.58	-0.2	2,509	-0.01%
2020/11/18	1	36.50	22	36.65	36.75	-21	2,519	-0.83%
2020/11/17	0	0.00	2.1	36.34	36.31	-2.1	2,511	-0.08%
2020/11/16	0	0.00	4.1	36.21	36.22	-4.1	2,530	-0.16%
2020/11/13	0	0.00	0.1	35.58	35.58	-0.1	2,540	-0.01%
2020/11/12	5	36.27	0.8	36.20	36.22	4.2	2,577	0.16%
2020/11/11	20	36.64	1	36.64	36.68	19	2,651	0.72%
2020/11/10	0	0.00	12.3	36.66	36.76	-12.3	2,670	-0.46%
2020/11/09	0.1	36.38	31.4	36.61	36.88	-31.3	2,677	-1.17%
2020/11/06	0	0.00	2	35.85	35.71	-2	2,639	-0.08%
2020/11/05	0	0.00	11	35.69	35.63	-11	2,658	-0.41%
2020/11/04	0	0.00	1.8	34.84	34.99	-1.8	2,733	-0.06%
2020/10/29	0	0.00	1	34.74	34.74	-1	2,785	-0.04%
2020/10/28	1	34.47	0	0.00	34.72	1	2,793	0.04%
2020/10/22	10.1	35.25	0	0.00	35.44	10.1	2,826	0.36%
2020/10/21	0	0.00	1	35.47	35.61	-1	2,818	-0.04%
2020/10/19	41.1	35.82	2	35.58	35.50	39.1	2,884	1.36%
2020/10/15	0	0.00	2	35.58	35.60	-2	2,909	-0.07%
2020/10/14	0	0.00	1	35.40	35.36	-1	2,937	-0.03%
2020/10/12	0	0.00	4	35.49	35.50	-4	3,006	-0.13%
2020/10/07	0	0.00	0.6	34.26	34.39	-0.6	3,087	-0.02%
2020/10/05	0	0.00	1.1	34.20	34.17	-1.1	3,218	-0.03%
2020/09/30	0	0.00	2.1	34.40	34.12	-2.1	3,333	-0.06%
2020/09/29	0	0.00	0.1	34.00	34.08	-0.1	3,453	0.00%
2020/09/28	0	0.00	1	34.43	34.37	-1	3,555	-0.03%
2020/09/24	0	0.00	0.1	34.02	34.25	-0.1	3,756	0.00%
2020/09/23	0	0.00	0	34.61	34.71	0	3,794	0.00%
2020/09/22	0	0.00	3	34.77	34.99	-3	3,785	-0.08%
2020/09/21	0	0.00	1	35.50	35.15	-1	3,718	-0.03%
2020/09/18	0	0.00	1.1	34.93	35.34	-1.1	3,711	-0.03%
2020/09/16	0	0.00	1	35.17	35.14	-1	3,671	-0.03%
2020/09/15	0	0.00	11	34.87	35.11	-11	3,643	-0.30%
2020/09/10	0	0.00	2	34.54	34.60	-2	3,524	-0.06%
2020/09/09	5	34.06	0	0.00	34.47	5	3,509	0.14%
2020/09/08	5.5	34.85	0	0.00	34.78	5.5	3,487	0.16%
2020/09/03	0	0.00	1	35.85	35.85	-1	3,436	-0.03%
2020/09/02	0	0.00	1	35.77	35.87	-1	3,438	-0.03%
2020/09/01	0	0.00	1	35.80	35.85	-1	3,442	-0.03%
2020/08/31	0	0.00	37.3	36.05	36.00	-37.3	3,428	-1.09%
2020/08/28	0	0.00	5.1	35.04	35.20	-5.1	3,384	-0.15%
2020/08/24	0	0.00	3	35.02	34.96	-3	3,399	-0.09%
2020/08/21	0	0.00	1	34.95	34.88	-1	3,387	-0.03%
2020/08/20	0	0.00	11.2	34.56	34.55	-11.2	3,364	-0.33%
2020/08/19	0	0.00	4	35.33	35.38	-4	3,354	-0.12%
2020/08/18	0.1	35.20	0	0.00	35.49	0.1	3,331	0.00%
2020/08/17	1	35.49	10	35.21	35.55	-9	3,294	-0.27%
2020/08/12	11	34.17	0.1	33.70	33.70	10.9	3,213	0.34%
2020/08/11	0	34.51	8	34.80	34.82	-8	3,209	-0.25%
2020/08/10	0	34.26	0	0.00	34.52	0	3,169	0.00%
2020/08/07	0	33.83	18.8	34.58	33.83	-18.8	3,068	-0.61%
2020/08/06	0	0.00	4.9	34.26	34.40	-4.9	3,061	-0.16%
2020/08/05	0	0.00	1.6	34.39	34.34	-1.6	3,048	-0.05%
2020/08/03	2	34.14	10.4	34.14	34.15	-8.4	3,008	-0.28%
2020/07/31	0	0.00	3	33.88	33.61	-3	2,966	-0.10%
2020/07/30	0	0.00	2.6	33.65	33.49	-2.6	2,987	-0.09%
2020/07/29	1	32.80	0	0.00	33.40	1	2,974	0.03%
2020/07/27	0	0.00	1.1	32.90	32.79	-1.1	2,991	-0.04%
2020/07/24	20	33.28	0	0.00	33.03	20	2,990	0.67%
2020/07/22	0	0.00	1	34.40	34.39	-1	2,910	-0.03%
2020/07/21	1	34.41	0	0.00	34.00	1	2,860	0.03%
2020/07/20	0	0.00	3.7	33.97	34.08	-3.7	2,836	-0.13%
2020/07/17	0	0.00	3.6	32.84	32.86	-3.6	2,825	-0.13%
2020/07/16	11	34.21	0	0.00	33.43	11	2,799	0.39%
2020/07/15	0	0.00	0	34.50	34.67	0	2,764	0.00%
2020/07/13	1	35.07	4.3	34.61	35.30	-3.3	2,721	-0.12%
2020/07/10	0	0.00	3.2	35.13	34.93	-3.2	2,706	-0.12%
2020/07/09	0	0.00	34.7	35.22	35.42	-34.7	2,639	-1.31%
2020/07/08	2	34.62	25.5	34.58	34.50	-23.5	2,539	-0.92%
2020/07/07	0	0.00	37	34.71	34.84	-37	2,425	-1.53%
2020/07/06	0	0.00	56.8	33.49	33.69	-56.8	2,318	-2.45%
2020/07/03	0	0.00	27.4	31.68	31.68	-27.4	2,182	-1.26%
2020/07/02	0	0.00	9	30.94	31.10	-9	2,114	-0.43%
2020/07/01	0	0.00	2	29.98	30.43	-2	2,073	-0.10%
2020/06/29	0	0.00	4	29.63	29.61	-4	2,039	-0.20%
2020/06/23	0	0.00	1.7	29.58	29.73	-1.7	2,083	-0.08%
2020/06/22	0	0.00	0.7	29.50	29.74	-0.7	2,082	-0.03%
2020/06/19	0	0.00	2	29.28	29.52	-2	2,070	-0.10%
2020/06/18	0.7	29.13	2	29.27	29.28	-1.3	2,066	-0.06%
2020/06/17	0	0.00	1	29.15	29.09	-1	2,063	-0.05%
2020/06/16	0	0.00	0.1	29.15	29.19	-0.1	2,104	0.00%
2020/06/03	20	29.46	10	29.66	29.45	10	2,307	0.43%
2020/06/02	0	0.00	10	29.19	29.28	-10	2,334	-0.43%
2020/06/01	0	0.00	1	29.08	29.18	-1	2,385	-0.04%
2020/05/27	0	0.00	10	28.57	28.40	-10	2,498	-0.40%
2020/05/26	60	28.50	0	0.00	28.46	60	2,515	2.39%
2020/05/25	0	0.00	10	28.30	28.30	-10	2,551	-0.39%
2020/05/22	3	28.64	2	28.49	28.33	1	2,623	0.04%
2020/05/19	0.1	29.05	0	0.00	29.17	0.1	2,773	0.00%
2020/05/14	0	0.00	1.9	28.84	28.90	-1.9	2,835	-0.07%
2020/05/13	0	0.00	1	28.97	29.05	-1	2,845	-0.04%
2020/05/11	0	0.00	1	29.39	29.24	-1	2,873	-0.03%
2020/05/08	80	29.32	0	0.00	29.39	80	2,900	2.76%
2020/05/07	0	0.00	0.1	28.86	28.89	-0.1	2,949	0.00%
2020/05/06	0	0.00	1	28.70	28.83	-1	2,958	-0.03%
2020/05/05	10	27.71	0.1	27.83	27.79	9.9	2,950	0.34%
2020/05/04	2	27.96	0	0.00	27.78	2	2,978	0.07%
2020/04/30	70	29.14	1	28.90	29.08	69	3,003	2.30%
2020/04/28	0.1	28.60	0.4	28.60	28.76	-0.3	3,074	-0.01%
2020/04/24	0	0.00	0.2	28.43	28.43	-0.2	3,176	-0.01%
2020/04/23	0	0.00	0	28.70	28.69	0	3,195	0.00%
2020/04/17	0	0.00	1	28.68	28.85	-1	3,205	-0.03%
2020/04/15	0	0.00	1	28.48	28.47	-1	3,156	-0.03%
2020/04/13	0	0.00	0	28.21	28.21	0	3,114	0.00%
2020/03/30	3	27.59	3	27.77	27.89	0	3,133	0.00%
2020/03/25	3	28.08	10	28.20	28.10	-7	3,075	-0.23%
2020/03/24	10	27.44	0	0.00	27.24	10	3,073	0.33%
2020/03/23	0	0.00	2	26.77	26.80	-2	3,080	-0.06%
2020/03/20	10	27.42	10	27.46	27.46	0	3,104	0.00%
2020/03/19	0	0.00	13	27.01	26.75	-13	3,057	-0.43%
2020/03/17	0	0.00	3	28.00	28.35	-3	3,014	-0.10%
2020/03/16	0	0.00	150	29.00	28.88	-150	2,987	-5.02%	大賣/鉅額交易
2020/03/13	0	0.00	137.3	28.86	29.65	-137.3	2,960	-4.64%	大賣/鉅額交易
2020/03/12	0	0.00	1.1	29.90	29.72	-1.1	2,907	-0.04%
2020/03/11	0	0.00	1	31.00	30.52	-1	2,849	-0.04%
2020/03/10	0	0.00	11	30.28	30.76	-11	2,840	-0.39%
2020/03/09	1	30.31	9	30.29	30.08	-8	2,797	-0.29%
2020/03/06	0	0.00	0.1	31.11	31.30	-0.1	2,785	0.00%
2020/03/05	0.4	31.26	6.2	31.25	31.66	-5.8	2,745	-0.21%
2020/03/02	0	0.00	5	30.59	30.55	-5	2,704	-0.18%
2020/02/27	0	0.00	6.8	30.77	30.70	-6.8	2,613	-0.26%
2020/02/26	20	30.90	9	30.88	30.87	11	2,605	0.42%
2020/02/21	0	0.00	29	31.20	31.36	-29	2,497	-1.16%
2020/02/19	0	0.00	1	30.76	30.77	-1	2,362	-0.04%
2020/02/17	0	0.00	3.9	30.32	30.60	-3.9	2,314	-0.17%
2020/02/14	0.1	30.00	0	0.00	30.12	0.1	2,287	0.00%
2020/02/13	2	30.13	5	29.99	29.94	-3	2,282	-0.13%
2020/02/11	0.5	29.80	7	29.94	29.98	-6.5	2,257	-0.29%
2020/02/10	0	0.00	11	29.11	29.56	-11	2,225	-0.49%
2020/02/07	0	0.00	12.1	29.49	29.41	-12.1	2,173	-0.56%
2020/02/05	0	0.00	38	29.12	29.09	-38	2,158	-1.76%
2020/02/04	10	28.73	0	0.00	28.74	10	2,121	0.47%
2020/02/03	41	28.15	16	28.41	28.32	25	2,066	1.21%
2020/01/31	0.3	28.70	16	28.75	28.74	-15.7	2,014	-0.78%
2020/01/30	1	28.62	12	28.74	28.60	-11	2,001	-0.55%
2020/01/15	0	0.00	0.2	31.84	31.87	-0.2	1,902	-0.01%
2020/01/14	0	0.00	3	32.52	32.43	-3	1,870	-0.16%
2020/01/10	0	0.00	31	32.06	31.99	-31	1,856	-1.67%
2020/01/08	0	0.00	15	31.94	31.84	-15	1,897	-0.79%
2020/01/06	0	0.00	1.9	31.97	32.19	-1.9	1,903	-0.10%
2020/01/03	12.5	32.18	3.2	32.17	32.08	9.3	1,885	0.50%
2020/01/02	0	0.00	2	32.17	32.13	-2	1,872	-0.11%
2019/12/31	0	0.00	2	31.63	31.59	-2	1,857	-0.11%
2019/12/26	0	0.00	2	31.10	31.12	-2	1,849	-0.11%
2019/12/23	0	0.00	1	31.08	31.07	-1	1,861	-0.05%
2019/12/20	0	0.00	1	31.45	31.40	-1	1,832	-0.05%
2019/12/19	0.1	31.20	0	0.00	31.30	0.1	1,830	0.00%
2019/12/17	0	31.40	6	31.36	31.69	-6	1,837	-0.32%
2019/12/13	0	0.00	3	31.12	31.13	-3	1,870	-0.16%
2019/12/11	0.5	30.65	0	0.00	30.73	0.5	1,896	0.03%
2019/12/09	0.6	30.49	0	0.00	30.61	0.6	1,925	0.03%
2019/12/03	0	0.00	1	30.30	30.27	-1	2,061	-0.05%
2019/12/02	0	0.00	1	30.41	30.32	-1	2,080	-0.05%
2019/11/29	0	0.00	1	30.40	30.19	-1	2,087	-0.05%
2019/11/27	0	0.00	1	30.75	30.76	-1	2,072	-0.05%
2019/11/21	0	0.00	1	30.64	30.70	-1	2,068	-0.05%
2019/11/20	0.1	30.72	0	0.00	30.90	0.1	2,061	0.00%
2019/11/18	10	30.85	0	0.00	31.00	10	2,038	0.49%
2019/11/14	1	30.86	0	0.00	30.91	1	2,027	0.05%
2019/11/11	0	0.00	1	31.15	31.07	-1	2,043	-0.05%
2019/11/08	0	0.00	1	31.70	31.62	-1	2,044	-0.05%
2019/11/05	0	0.00	1	31.61	31.74	-1	2,057	-0.05%
2019/11/01	0	0.00	1.5	30.65	30.96	-1.5	2,106	-0.07%
2019/10/29	0	0.00	1	30.94	30.90	-1	2,145	-0.05%
2019/10/17	0	0.00	0.1	30.90	30.99	-0.1	2,160	0.00%
2019/10/16	0.1	30.78	4	31.40	30.96	-3.9	2,148	-0.18%
2019/10/15	0	0.00	1	31.46	31.34	-1	2,124	-0.05%
2019/10/03	1.5	30.29	0	0.00	30.28	1.5	2,137	0.07%
2019/10/02	0.4	30.48	0	0.00	30.53	0.4	2,170	0.02%
2019/09/27	0.3	30.80	0	0.00	30.82	0.3	2,240	0.01%
2019/09/26	10	31.19	0	0.00	30.99	10	2,234	0.45%
2019/09/17	0	0.00	7	31.76	31.55	-7	2,309	-0.30%
2019/09/16	0	0.00	1	31.91	31.94	-1	2,315	-0.04%
2019/09/09	0	0.00	0.2	31.68	31.89	-0.2	2,386	-0.01%
2019/09/06	10	31.70	4	31.66	31.67	6	2,370	0.25%
2019/09/02	30	30.89	0	0.00	30.96	30	2,355	1.27%
2019/08/30	10	30.83	0	0.00	30.76	10	2,376	0.42%
2019/08/20	1	31.04	0	0.00	31.07	1	2,491	0.04%
2019/08/14	0	0.00	0.2	30.10	30.23	-0.2	2,550	-0.01%
2019/08/13	0.1	29.95	1	30.06	29.95	-1	2,564	-0.04%
2019/08/08	6	30.04	0	0.00	30.10	6	2,616	0.23%
2019/08/07	10.1	29.89	0	0.00	29.90	10.1	2,666	0.38%
2019/08/05	0	0.00	1	30.60	30.60	-1	2,757	-0.04%
2019/08/02	0	0.00	3	31.02	31.05	-3	2,794	-0.11%
2019/08/01	0	0.00	1	31.66	31.65	-1	2,812	-0.04%
2019/07/30	0	0.00	0.4	32.00	32.21	-0.4	2,861	-0.01%
2019/07/29	5	32.08	0	0.00	32.10	5	2,984	0.17%
2019/07/26	5	32.07	0	0.00	32.07	5	2,976	0.17%
2019/07/25	0	0.00	0.7	31.82	31.98	-0.7	2,968	-0.02%
2019/07/24	0	0.00	1	31.90	31.84	-1	2,986	-0.03%
2019/07/19	1	31.78	0	0.00	31.74	1	3,039	0.03%
2019/07/15	0	0.00	1	31.58	31.89	-1	3,186	-0.03%
2019/07/11	10	31.80	0.1	31.58	31.61	9.9	3,254	0.30%
2019/07/10	1	31.65	0	0.00	31.58	1	3,293	0.03%
2019/07/08	1	31.63	0	0.00	31.69	1	3,375	0.03%
2019/07/04	0	0.00	1	32.31	32.27	-1	3,396	-0.03%
2019/07/03	0	0.00	4	32.47	32.44	-4	3,420	-0.12%
2019/07/02	2	32.58	3	32.55	32.55	-1	3,537	-0.03%
2019/07/01	15	32.67	7	32.61	32.66	8	3,593	0.22%
2019/06/28	0	0.00	0	31.72	31.77	0	3,594	0.00%
2019/06/27	0	0.00	1	32.07	31.88	-1	3,684	-0.03%
2019/06/26	0	0.00	3	31.69	31.68	-3	3,698	-0.08%
2019/06/24	0	0.00	34	32.00	31.91	-34	3,692	-0.92%
2019/06/21	0	0.00	2	32.10	31.89	-2	3,710	-0.05%
2019/06/20	0.1	31.60	2	31.91	31.77	-1.9	3,723	-0.05%
2019/06/14	0	0.00	1	30.67	30.68	-1	4,042	-0.02%
2019/06/11	0	0.00	0.1	30.61	30.61	-0.1	4,176	0.00%
2019/06/04	0	0.00	1	30.15	30.00	-1	4,519	-0.02%
2019/06/03	0	0.00	10	30.20	30.20	-10	4,653	-0.21%
2019/05/28	1	30.30	0	0.00	30.49	1	5,000	0.02%
2019/05/24	1	29.82	0	0.00	29.80	1	5,327	0.02%
2019/05/16	0	0.00	22	30.42	30.45	-22	5,539	-0.40%
2019/05/14	10.2	30.05	1	29.94	30.05	9.2	5,599	0.16%
2019/05/10	1	29.97	1.1	29.78	30.18	-0.1	5,528	0.00%
2019/05/09	41	29.75	0	0.00	29.88	41	5,501	0.75%
2019/05/08	0	0.00	5	30.21	30.52	-5	5,468	-0.09%
2019/05/07	0	0.00	1	30.76	30.49	-1	5,443	-0.02%
2019/05/06	2	31.13	2	31.69	30.43	0	5,458	0.00%
2019/05/02	5	32.52	0	0.00	32.48	5	5,357	0.09%
2019/04/30	1	32.40	5	32.52	32.59	-4	5,387	-0.07%
2019/04/29	11	32.52	2	32.55	32.79	9	5,402	0.17%
2019/04/26	10	32.52	0	0.00	32.64	10	5,401	0.19%
2019/04/25	0.1	33.00	8	33.13	33.11	-7.9	5,366	-0.15%
2019/04/24	1	32.98	0	0.00	33.20	1	5,387	0.02%
2019/04/23	1	33.31	1	33.27	33.35	0	5,381	0.00%
2019/04/22	1	33.30	12	33.38	33.37	-11	5,361	-0.21%
2019/04/19	0	0.00	2.7	34.07	33.87	-2.7	5,332	-0.05%
2019/04/18	0	0.00	8.3	33.78	33.71	-8.3	5,304	-0.16%
2019/04/17	1	33.80	3	33.94	33.89	-2	5,298	-0.04%
2019/04/16	0	0.00	3.8	33.55	33.65	-3.8	5,237	-0.07%
2019/04/15	1	33.44	1.5	33.59	33.46	-0.5	5,204	-0.01%
2019/04/12	0.5	32.79	0.8	32.79	32.99	-0.3	5,180	-0.01%
2019/04/11	1.5	33.30	5	33.27	33.18	-3.5	5,169	-0.07%
2019/04/10	0	0.00	5	33.37	33.49	-5	5,136	-0.10%
2019/04/09	0	0.00	15	33.55	33.57	-15	5,120	-0.29%
2019/04/08	0	0.00	8.4	33.45	33.16	-8.4	5,086	-0.16%
2019/04/03	1	32.84	13.2	32.78	32.80	-12.2	4,974	-0.24%
2019/04/02	1	32.77	10	32.71	32.73	-9	4,954	-0.18%
2019/04/01	0	0.00	21	32.63	32.70	-21	4,921	-0.43%
2019/03/29	0	0.00	8.1	31.55	31.68	-8.1	4,822	-0.17%
2019/03/28	0	0.00	8	30.75	30.84	-8	4,817	-0.17%
2019/03/27	1	30.78	5	30.99	30.95	-4	4,831	-0.08%
2019/03/26	12.5	30.95	0	0.00	30.86	12.5	4,852	0.26%
2019/03/25	0	0.00	2.1	31.08	31.15	-2.1	4,831	-0.04%
2019/03/22	0	0.00	5	31.82	31.60	-5	4,807	-0.10%
2019/03/21	1	31.81	5	31.80	31.83	-4	4,791	-0.08%
2019/03/20	15	31.36	1.7	31.65	31.35	13.3	4,737	0.28%
2019/03/19	0	0.00	4	31.81	31.80	-4	4,525	-0.09%
2019/03/18	0	0.00	9.5	31.36	31.65	-9.5	4,397	-0.22%
2019/03/15	0	0.00	2	31.25	31.18	-2	4,314	-0.05%
2019/03/14	1.5	30.94	0	0.00	31.03	1.5	4,262	0.04%
2019/03/13	1	31.11	0	0.00	31.24	1	4,262	0.02%
2019/03/12	1.3	31.00	9	31.36	31.48	-7.7	4,253	-0.18%
2019/03/11	2.5	30.55	0	0.00	30.82	2.5	4,144	0.06%
2019/03/08	1.2	31.18	18	31.19	30.77	-16.8	4,123	-0.41%
2019/03/07	0.4	31.63	37	31.82	31.63	-36.7	3,981	-0.92%
2019/03/06	0	0.00	9	31.80	31.80	-9	3,857	-0.23%
2019/03/05	0	0.00	21.9	31.81	31.72	-21.9	3,758	-0.58%
2019/03/04	0.8	31.78	29	32.06	32.30	-28.2	3,700	-0.76%
2019/02/27	2	31.12	20	31.27	31.46	-18	3,545	-0.51%
2019/02/26	0	0.00	75	31.34	31.31	-75	3,484	-2.15%
2019/02/25	0	0.00	67.5	30.09	30.81	-67.5	3,295	-2.05%
2019/02/22	1	28.80	0.1	29.15	28.90	0.9	3,142	0.03%
2019/02/21	0	0.00	30	29.09	29.30	-30	3,163	-0.95%
2019/02/20	0	28.65	0.6	28.65	28.80	-0.6	3,135	-0.02%
2019/02/19	0	0.00	5	28.69	28.52	-5	3,103	-0.16%
2019/02/18	3	28.10	6	28.41	28.52	-3	3,050	-0.10%
2019/02/15	0	0.00	2	28.28	27.93	-2	2,996	-0.07%
2019/02/14	3	28.45	1	28.27	28.35	2	2,976	0.07%
2019/02/13	0	0.00	22.2	28.00	28.13	-22.2	2,917	-0.76%
2019/02/11	0	0.00	1.5	27.51	27.59	-1.5	2,826	-0.05%
2019/01/30	0	0.00	5.5	27.08	27.12	-5.5	2,803	-0.20%
2019/01/24	2	26.75	1	26.78	26.74	1	2,837	0.04%
2019/01/22	0	0.00	2	26.61	26.56	-2	2,894	-0.07%
2019/01/21	0	0.00	4	26.91	26.85	-4	2,920	-0.14%
2019/01/16	0	0.00	2	26.46	26.43	-2	2,977	-0.07%
2019/01/10	0	0.00	0.2	25.98	25.96	-0.2	3,248	-0.01%
2019/01/09	0	0.00	6.3	25.99	26.10	-6.3	3,295	-0.19%
2019/01/02	0	0.00	11	24.94	24.94	-11	3,384	-0.33%
2018/12/27	0	0.00	0.8	25.17	25.17	-0.8	3,411	-0.02%
2018/12/26	0	0.00	3	25.21	25.03	-3	3,406	-0.09%
2018/12/25	4.1	24.93	0	0.00	24.96	4.1	3,389	0.12%
2018/12/22	3.1	25.09	6.3	25.10	25.10	-3.2	3,345	-0.10%
2018/12/21	4	25.28	1	25.29	25.32	3	3,361	0.09%
2018/12/20	5	25.59	1	25.52	25.50	4	3,357	0.12%
2018/12/19	3	26.13	0.5	26.00	26.02	2.5	3,368	0.07%
2018/12/18	0	0.00	0.1	26.20	26.16	-0.1	3,351	0.00%
2018/12/17	20	26.48	0	0.00	26.53	20	3,374	0.59%
2018/12/14	20	26.61	0	0.00	26.64	20	3,367	0.59%
2018/12/10	1	26.32	0	0.00	26.23	1	3,454	0.03%
2018/12/06	9.1	26.80	0	0.00	26.67	9.1	3,469	0.26%
2018/12/05	0	0.00	1	27.00	27.14	-1	3,463	-0.03%
2018/11/30	0.1	26.25	0	0.00	26.17	0.1	3,420	0.00%
2018/11/29	0	0.00	1	26.38	26.33	-1	3,430	-0.03%
2018/11/27	9	26.26	0	0.00	26.26	9	3,449	0.26%
2018/11/20	0	0.00	0.7	26.82	26.82	-0.7	3,469	-0.02%
2018/11/19	1.3	26.98	0	0.00	27.10	1.3	3,438	0.04%
2018/11/09	1.1	26.38	0	0.00	26.39	1.1	3,515	0.03%
2018/11/08	0	0.00	1	27.16	26.93	-1	3,547	-0.03%
2018/11/06	1	27.09	0	26.85	26.85	1	3,597	0.03%
2018/11/02	16	26.98	0	0.00	27.18	16	3,603	0.44%
2018/10/31	3	26.20	4	26.30	26.35	-1	3,625	-0.03%
2018/10/30	7	26.11	0	0.00	26.30	7	3,654	0.19%
2018/10/29	1	26.42	0	0.00	25.99	1	3,695	0.03%
2018/10/25	0	0.00	1	26.36	26.25	-1	3,689	-0.03%
2018/10/24	1	27.13	0	0.00	26.88	1	3,668	0.03%
2018/10/22	1	27.24	0.1	27.29	27.35	0.9	3,649	0.02%
2018/10/17	1	26.21	1	26.03	25.79	0	3,480	0.00%
2018/10/16	2	26.15	0	0.00	26.24	2	3,473	0.06%
2018/10/15	0	0.00	0.3	26.35	26.25	-0.3	3,481	-0.01%
2018/10/12	2	26.34	1	26.42	26.47	1	3,484	0.03%
2018/10/11	10	26.33	0	0.00	26.19	10	3,469	0.29%
2018/10/09	0.2	27.23	0	0.00	27.37	0.2	3,403	0.01%
2018/10/08	0	0.00	1.2	27.52	27.57	-1.2	3,404	-0.04%
2018/10/04	1	27.52	0	0.00	27.53	1	3,385	0.03%
2018/09/28	20	28.48	0	0.00	28.48	20	3,508	0.57%
2018/09/27	0.1	28.31	1	28.48	28.30	-0.9	3,523	-0.03%
2018/09/26	0	0.00	5	28.50	28.59	-5	3,535	-0.14%
2018/09/25	0	0.00	2	28.14	28.05	-2	3,564	-0.06%
2018/09/21	4	27.59	4	28.02	28.20	0	3,575	0.00%
2018/09/20	0	0.00	0.1	27.55	27.53	-0.1	3,566	0.00%
2018/09/19	0	0.00	32	27.34	27.60	-32	3,599	-0.89%
2018/09/18	1	26.63	0	0.00	26.87	1	3,585	0.03%
2018/09/17	11	26.84	0	0.00	26.82	11	3,662	0.30%
2018/09/13	20	26.92	0	0.00	26.70	20	3,684	0.54%
2018/09/10	11	26.99	7	26.96	26.99	4	3,861	0.10%
2018/09/07	0	0.00	0	27.22	27.22	0	3,854	0.00%
2018/09/06	0	0.00	0.4	27.19	27.20	-0.4	3,842	-0.01%
2018/09/05	0	0.00	1	27.50	27.50	-1	3,842	-0.03%
2018/09/04	1	27.45	0	0.00	27.65	1	3,837	0.03%
2018/09/03	3	27.41	0	0.00	27.27	3	3,830	0.08%
2018/08/31	2.6	27.56	0	0.00	27.70	2.6	3,842	0.07%
2018/08/30	0.2	27.70	0	27.70	27.70	0.1	3,843	0.00%
2018/08/29	4	28.02	1	28.06	27.97	3	3,840	0.08%
2018/08/28	1	28.07	7	28.08	28.01	-6	3,847	-0.16%
2018/08/27	0.2	27.96	0	0.00	27.96	0.2	3,843	0.00%
2018/08/24	0	0.00	0.8	27.29	27.29	-0.8	3,835	-0.02%
2018/08/23	2	27.13	0.1	27.25	27.25	1.9	3,859	0.05%
2018/08/22	0	0.00	5	27.20	27.20	-5	3,890	-0.13%
2018/08/21	1	26.89	16	27.25	27.35	-15	3,919	-0.38%
2018/08/20	1.6	26.68	5	26.63	26.60	-3.5	3,917	-0.09%
2018/08/17	10.9	27.04	0	0.00	26.72	10.9	3,931	0.28%
2018/08/16	13	26.73	0	27.02	27.02	13	3,911	0.33%
2018/08/10	0	0.00	0.3	27.72	27.70	-0.3	3,856	-0.01%
2018/08/09	6	27.47	0	0.00	27.89	6	3,861	0.16%
2018/08/08	1	27.51	0	0.00	27.51	1	3,874	0.03%
2018/08/07	2	27.08	0	0.00	27.28	2	3,861	0.05%
2018/08/06	11	27.30	0	0.00	27.24	11	3,812	0.29%
2018/08/03	10	27.50	0.1	27.64	27.48	9.9	3,776	0.26%
2018/08/02	4	27.51	0	0.00	27.48	4	3,721	0.11%
2018/08/01	7.5	28.64	0	0.00	28.62	7.5	3,680	0.20%
2018/07/30	1	28.70	0.4	28.71	28.70	0.6	3,718	0.02%
2018/07/27	1	28.81	0	0.00	28.73	1	3,698	0.03%
2018/07/26	1	29.20	1	29.20	28.84	0	3,680	0.00%
2018/07/25	0	0.00	1	29.02	29.13	-1	3,686	-0.03%
2018/07/24	10	29.08	2	29.00	29.13	8	3,682	0.22%
2018/07/23	3	28.37	0	0.00	28.66	3	3,640	0.08%
2018/07/20	3	27.74	0	0.00	28.07	3	3,650	0.08%
2018/07/19	0	0.00	10	27.98	27.98	-10	3,644	-0.27%
2018/07/18	5	28.17	5	28.35	28.16	0	3,679	0.00%
2018/07/17	4	28.15	0	0.00	28.16	4	3,688	0.11%
2018/07/16	4	28.41	1	28.39	28.27	3	3,713	0.08%
2018/07/13	1	28.72	1	28.60	28.60	0	3,740	0.00%
2018/07/12	0	0.00	1	28.55	28.56	-1	3,893	-0.03%
2018/07/11	0	0.00	20	27.89	27.89	-20	3,935	-0.51%
2018/07/10	0	0.00	10	28.46	28.30	-10	3,989	-0.25%
2018/07/09	1	27.89	0	0.00	28.24	1	3,999	0.03%
2018/07/06	1	27.50	0.3	27.79	27.79	0.7	3,991	0.02%
2018/07/05	1	27.48	0	0.00	27.48	1	4,000	0.02%
2018/07/03	11	27.54	0	0.00	27.46	11	4,048	0.27%
2018/07/02	5	28.21	10	28.10	27.98	-5	4,017	-0.12%
2018/06/29	2	28.36	0.1	28.57	28.54	1.9	4,024	0.05%
2018/06/27	10	28.78	0	0.00	28.39	10	4,004	0.25%
2018/06/26	14	29.12	6	29.02	29.01	8	4,049	0.20%
2018/06/25	1	29.98	10	29.86	29.76	-9	4,010	-0.22%
2018/06/22	1.3	29.78	0	0.00	29.90	1.3	4,053	0.03%
2018/06/20	1	29.87	2	29.75	30.02	-1	4,231	-0.02%
2018/06/14	0	0.00	2	31.11	31.09	-2	4,223	-0.05%
2018/06/07	0	0.00	1	31.47	31.44	-1	4,291	-0.02%
2018/06/06	1	31.38	0	0.00	31.37	1	4,337	0.02%
2018/06/04	15	31.04	0	0.00	31.18	15	4,332	0.35%
2018/06/01	3	31.06	0	0.00	30.88	3	4,340	0.07%
2018/05/31	16	31.03	0	0.00	31.20	16	4,340	0.37%
2018/05/25	10	31.52	0	0.00	31.59	10	4,298	0.23%
2018/05/24	23	31.65	0	0.00	31.61	23	4,277	0.54%
2018/05/23	1	32.13	0	0.00	31.81	1	4,316	0.02%
2018/05/22	4	32.20	3.7	32.16	32.08	0.3	4,319	0.01%
2018/05/21	37	32.40	0	0.00	32.42	37	4,350	0.85%
2018/05/17	35	31.91	0	0.00	31.92	35	4,491	0.78%
2018/05/16	35	32.15	0	0.00	32.16	35	4,621	0.76%
2018/05/14	40	32.10	0	0.00	32.11	40	4,813	0.83%
2018/05/11	0	0.00	1	32.00	31.88	-1	4,843	-0.02%
2018/05/10	32	31.88	6	31.81	31.83	26	4,924	0.53%
2018/05/09	4	31.83	0	0.00	31.76	4	4,919	0.08%
2018/05/08	8	31.60	0.3	31.65	31.76	7.7	4,919	0.16%
2018/05/03	1	30.86	0.5	30.80	30.80	0.5	4,941	0.01%
2018/05/02	0	0.00	10	30.73	30.83	-10	4,961	-0.20%
2018/04/27	0	0.00	0.1	30.70	30.64	-0.1	5,065	0.00%
2018/04/25	0	0.00	0.4	31.38	31.41	-0.4	5,009	-0.01%
2018/04/24	0.1	31.46	0	0.00	31.50	0.1	5,025	0.00%
2018/04/20	0	0.00	7	31.08	30.82	-7	5,115	-0.14%
2018/04/19	7	31.23	2	31.18	31.26	5	5,111	0.10%
2018/04/17	10	31.13	0	0.00	31.03	10	4,925	0.20%
2018/04/13	3	32.00	0	0.00	31.78	3	4,841	0.06%
2018/04/12	0	0.00	1	31.87	31.87	-1	4,836	-0.02%
2018/04/10	0	0.00	0.3	31.56	31.50	-0.3	4,828	-0.01%
2018/04/03	0	0.00	0.1	31.30	31.18	-0.1	4,794	0.00%
2018/04/02	1	31.68	0	0.00	31.59	1	4,760	0.02%
2018/03/31	1	31.50	0	0.00	31.53	1	4,821	0.02%
2018/03/29	1.1	31.14	0	0.00	31.17	1.1	4,901	0.02%
2018/03/28	0	0.00	0.4	31.21	31.20	-0.4	4,884	-0.01%
2018/03/26	1	31.17	0	0.00	31.11	1	4,954	0.02%
2018/03/23	4	31.36	0	0.00	31.26	4	4,914	0.08%
2018/03/22	1	32.27	0	0.00	32.29	1	4,812	0.02%
2018/03/21	3	32.93	0	0.00	32.89	3	4,767	0.06%
2018/03/20	6	32.56	0	0.00	32.68	6	4,704	0.13%
2018/03/19	1	32.59	3	32.57	32.54	-2	4,637	-0.04%
2018/03/14	1	32.75	0	0.00	32.75	1	4,541	0.02%
2018/03/07	0	0.00	1	33.00	32.60	-1	4,608	-0.02%
2018/03/05	2	32.31	0	0.00	32.27	2	4,634	0.04%
2018/02/26	0	0.00	0.1	33.30	33.48	-0.1	4,797	0.00%
2018/02/23	90	32.95	85	32.94	32.99	5	4,847	0.10%
2018/02/22	1	32.45	1.1	32.74	32.72	-0.1	4,904	0.00%
2018/02/21	12	32.72	0.8	32.60	32.60	11.2	5,059	0.22%
2018/02/12	1	31.49	0	0.00	31.50	1	5,073	0.02%
2018/02/09	1	30.51	1.1	31.97	31.10	-0.1	5,082	0.00%
2018/02/08	1	32.90	47	33.45	32.95	-46	5,000	-0.92%
2018/02/07	0	0.00	5	34.28	34.25	-5	4,974	-0.10%
2018/02/06	1	34.48	26	34.57	34.35	-25	4,932	-0.51%
2018/02/05	1	35.10	3	34.73	35.13	-2	4,828	-0.04%
2018/01/31	1	34.67	0.2	34.75	34.76	0.8	4,733	0.02%
2018/01/30	0	0.00	5	35.00	34.81	-5	4,782	-0.10%
2018/01/29	0	0.00	2.5	35.47	35.40	-2.5	4,733	-0.05%
2018/01/24	0	0.00	11	35.25	35.35	-11	4,743	-0.23%
2018/01/23	0	0.00	22	35.12	35.18	-22	4,678	-0.47%
2018/01/19	0	0.00	1.6	34.78	34.92	-1.6	4,717	-0.03%
2018/01/17	0	0.00	1	34.31	34.42	-1	4,726	-0.02%
2018/01/16	0.4	34.00	1	33.93	34.20	-0.6	4,588	-0.01%
2018/01/15	0	0.00	1	34.19	34.20	-1	4,578	-0.02%
2018/01/12	0	0.00	1.1	33.62	33.63	-1.1	4,578	-0.02%
2018/01/10	0	0.00	4	33.38	33.22	-4	4,699	-0.09%
2018/01/09	0	0.00	7.2	33.14	33.22	-7.2	4,669	-0.16%
2018/01/08	0	0.00	15	33.08	33.19	-15	4,676	-0.32%
2018/01/05	0	0.00	10.1	32.91	33.06	-10.1	4,641	-0.22%
2018/01/03	0	0.00	22.5	32.80	32.85	-22.5	4,646	-0.48%