富邦上証 (006205)-富邦-新店券商分點個股進出

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
30.70
漲跌
▼0.10
漲幅
-0.32%
成交量
118張
產業
上市
207人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦上証 (006205)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/20	0	30.88	6	30.75	30.80	-6	1,048	-0.57%
2024/05/17	0	0.00	5	30.32	30.34	-5	1,080	-0.46%
2024/05/16	0	0.00	0.1	30.38	30.40	-0.1	1,115	-0.01%
2024/05/15	1	30.38	0	0.00	30.31	1	1,169	0.09%
2024/05/13	0	0.00	0.1	30.74	30.75	-0.1	1,247	-0.01%
2024/05/10	0	0.00	6.2	30.70	30.72	-6.2	1,274	-0.49%
2024/05/09	0	0.00	1.7	30.53	30.61	-1.7	1,330	-0.13%
2024/05/07	5.1	30.58	0.1	30.60	30.59	5	1,470	0.34%
2024/05/06	0.1	30.59	0	0.00	30.61	0.1	1,529	0.01%
2024/05/03	0	30.80	0	0.00	30.72	0	1,546	0.00%
2024/05/02	0	30.37	0	0.00	30.58	0	1,594	0.00%
2024/04/30	0	30.41	0	0.00	30.35	0	1,621	0.00%
2024/04/29	0	0.00	2.9	30.47	30.50	-2.9	1,632	-0.18%
2024/04/26	0	0.00	4	30.02	30.09	-4	1,641	-0.25%
2024/04/25	0	0.00	0.1	29.74	29.70	-0.1	1,642	-0.01%
2024/04/24	0.2	29.65	0	0.00	29.59	0.2	1,667	0.01%
2024/04/23	0	29.71	0	0.00	29.66	0	1,705	0.00%
2024/04/22	0	29.94	2.8	29.78	29.81	-2.8	1,712	-0.16%
2024/04/19	1	29.79	0	0.00	29.72	1	1,712	0.06%
2024/04/18	0	0.00	1	30.00	29.89	-1	1,696	-0.06%
2024/04/16	0	0.00	4	29.60	29.64	-4	1,665	-0.24%
2024/04/15	3	29.45	1.8	29.48	29.52	1.2	1,659	0.07%
2024/04/12	3.2	29.20	0	0.00	29.16	3.2	1,650	0.19%
2024/04/11	0	29.18	4	29.07	29.35	-4	1,632	-0.24%
2024/04/10	0	29.29	0.4	29.13	29.16	-0.4	1,639	-0.02%
2024/04/09	0.2	29.31	0.1	29.35	29.26	0.1	1,637	0.01%
2024/04/08	2.2	29.45	0.1	29.55	29.47	2.1	1,645	0.12%
2024/04/03	0.1	29.46	0	0.00	29.46	0.1	1,663	0.01%
2024/04/02	0	0.00	3	29.57	29.46	-3	1,679	-0.18%
2024/04/01	0	0.00	0.2	29.59	29.55	-0.2	1,686	-0.01%
2024/03/29	2	29.21	0.4	29.18	29.13	1.6	1,692	0.10%
2024/03/28	0	0.00	5	28.95	29.21	-5	1,720	-0.29%
2024/03/22	0.2	29.00	0	0.00	29.11	0.2	1,855	0.01%
2024/03/21	0.2	29.34	0	0.00	29.32	0.2	1,859	0.01%
2024/03/20	2	29.31	0	0.00	29.30	2	1,883	0.11%
2024/03/19	0	29.31	1	29.32	29.32	-1	1,884	-0.05%
2024/03/18	0	0.00	0.4	29.18	29.25	-0.4	1,888	-0.02%
2024/03/15	2	28.96	0	0.00	28.96	2	1,894	0.11%
2024/03/14	1.2	29.05	6	29.05	29.01	-4.8	1,909	-0.25%
2024/03/13	0	0.00	1.4	29.06	29.08	-1.4	1,917	-0.07%
2024/03/12	0	0.00	1.1	29.30	29.31	-1.1	1,920	-0.06%
2024/03/11	0	0.00	0.5	29.00	29.08	-0.5	1,934	-0.02%
2024/03/08	2	28.87	0	28.92	28.87	2	1,936	0.10%
2024/03/07	1	28.95	12	28.98	28.97	-11	1,931	-0.57%
2024/03/06	0	29.18	0	0.00	29.21	0	1,929	0.00%
2024/03/05	0	0.00	3	29.07	29.03	-3	1,936	-0.15%
2024/03/04	0	0.00	2	28.80	28.80	-2	1,909	-0.10%
2024/03/01	1	28.67	7	28.80	28.77	-6	1,895	-0.32%
2024/02/29	0	28.70	11.9	28.52	28.61	-11.9	1,905	-0.62%
2024/02/27	0	0.00	1.1	28.57	28.57	-1.1	1,893	-0.06%
2024/02/26	0	0.00	5	28.60	28.58	-5	1,893	-0.26%
2024/02/23	2	28.78	3.1	28.67	28.80	-1.1	1,882	-0.06%
2024/02/22	0	0.00	1.5	28.62	28.74	-1.5	1,878	-0.08%
2024/02/21	9	28.57	3	28.56	28.68	6	1,859	0.32%
2024/02/20	0	0.00	14.7	27.84	27.84	-14.7	1,768	-0.83%
2024/02/19	7	27.60	5	27.56	27.56	2	1,755	0.11%
2024/02/16	0	27.60	0.6	27.45	27.72	-0.6	1,768	-0.04%
2024/02/15	0	0.00	7.2	27.28	27.25	-7.2	1,707	-0.42%
2024/02/05	5	26.03	0.1	26.17	26.41	4.9	1,637	0.30%
2024/02/02	2.2	26.46	2.8	26.31	26.19	-0.7	1,601	-0.04%
2024/02/01	1	26.63	0	0.00	26.56	1	1,564	0.06%
2024/01/30	0	0.00	1	26.98	27.00	-1	1,383	-0.07%
2024/01/29	0	0.00	3.5	27.55	27.26	-3.5	1,363	-0.25%
2024/01/26	7.1	27.38	1	27.31	27.36	6.1	1,289	0.48%
2024/01/24	2	26.58	2.2	26.56	26.50	-0.2	1,194	-0.01%
2024/01/23	4	26.41	1	26.40	26.54	3	1,164	0.26%
2024/01/22	0	26.65	6	26.66	26.61	-6	1,143	-0.53%
2024/01/19	5	26.72	0	0.00	26.55	5	1,128	0.44%
2024/01/18	1	26.30	1	26.19	26.11	0	1,119	0.00%
2024/01/17	2	26.62	0	0.00	26.62	2	1,101	0.18%
2024/01/16	5	26.80	0	0.00	26.77	5	1,071	0.47%
2024/01/15	0	27.00	0	0.00	26.87	0	1,067	0.00%
2024/01/11	0	26.82	0.9	26.79	26.80	-0.9	1,077	-0.08%
2024/01/10	0	26.76	1	26.75	26.67	-1	1,089	-0.09%
2024/01/09	0	26.59	3	26.68	26.59	-3	1,092	-0.27%
2024/01/08	0	0.00	2.4	26.71	26.69	-2.4	1,093	-0.22%
2024/01/05	0	27.30	0	0.00	27.14	0	1,073	0.00%
2024/01/03	0	0.00	0.5	27.27	27.26	-0.5	1,076	-0.04%
2024/01/02	0	27.36	0.3	27.32	27.33	-0.3	1,068	-0.02%
2023/12/29	7.2	27.52	1.1	27.44	27.38	6.1	1,049	0.58%
2023/12/28	0	0.00	6.9	27.01	27.18	-6.9	1,029	-0.67%
2023/12/27	1	26.74	0	0.00	26.81	1	1,010	0.10%
2023/12/26	5	26.77	0	0.00	26.74	5	997	0.50%
2023/12/22	1.4	26.88	2	26.91	26.97	-0.6	961	-0.06%
2023/12/21	2	26.85	14	26.86	26.93	-12	914	-1.31%
2023/12/20	0	0.00	1	26.95	26.95	-1	864	-0.12%
2023/12/19	0	0.00	0.9	27.16	27.10	-0.9	808	-0.12%
2023/12/15	4	27.36	3.5	27.42	27.20	0.5	793	0.06%
2023/12/11	0	0.00	1	27.34	27.36	-1	718	-0.14%
2023/12/08	1	27.67	0.1	27.64	27.60	0.9	702	0.13%
2023/12/07	3	27.72	0	0.00	27.74	3	696	0.43%
2023/12/06	4.3	27.93	0	0.00	27.83	4.3	692	0.62%
2023/12/04	0	0.00	0.6	28.43	28.32	-0.6	651	-0.08%
2023/12/01	3	28.31	0.3	28.38	28.33	2.7	656	0.42%
2023/11/30	1	28.43	0.1	28.53	28.42	0.9	650	0.14%
2023/11/29	0	28.51	0.2	28.52	28.43	-0.1	640	-0.02%
2023/11/28	1.1	28.65	0	0.00	28.65	1.1	630	0.17%
2023/11/27	1	28.70	0	0.00	28.75	1	619	0.16%
2023/11/24	0	29.19	0	0.00	29.03	0	599	0.00%
2023/11/21	0.1	29.33	0.1	29.20	29.35	0	604	0.00%
2023/11/20	0	0.00	1.1	28.97	29.14	-1.1	600	-0.19%
2023/11/17	0.3	28.99	0.1	28.94	28.89	0.2	590	0.04%
2023/11/15	0	0.00	0	29.45	29.32	0	567	-0.01%
2023/11/10	1.2	29.41	0.5	29.56	29.38	0.7	522	0.14%
2023/11/08	0	0.00	0.3	29.61	29.62	-0.3	552	-0.05%
2023/11/06	0	0.00	0.2	29.70	29.68	-0.2	557	-0.04%
2023/10/31	0	29.51	0	0.00	29.22	0	575	0.00%
2023/10/27	1	29.30	0	0.00	29.40	1	583	0.17%
2023/10/26	0.1	29.10	0	0.00	29.04	0.1	593	0.01%
2023/10/24	0	28.59	0	28.84	28.67	0	609	0.00%
2023/10/23	0	28.87	0	0.00	28.84	0	629	0.00%
2023/10/19	1.1	29.53	0	0.00	29.36	1.1	648	0.17%
2023/10/18	0	29.94	3.3	29.92	29.85	-3.2	631	-0.51%
2023/10/17	0	30.04	0	30.06	30.03	0	623	0.00%
2023/10/16	0	0.00	2.5	30.01	29.97	-2.5	652	-0.38%
2023/10/11	0	0.00	10	30.26	30.06	-10	654	-1.53%
2023/10/06	0.1	30.30	0	0.00	30.25	0.1	654	0.01%
2023/10/05	1.1	29.96	0.2	30.00	29.94	0.9	657	0.14%
2023/10/04	0	30.50	0	0.00	29.95	0	668	0.00%
2023/10/03	0.5	30.22	0.2	30.33	30.22	0.3	676	0.04%
2023/10/02	0	0.00	10	30.50	30.60	-10	679	-1.47%
2023/09/28	0.1	30.29	0	0.00	30.44	0.1	690	0.02%
2023/09/27	0	0.00	0.4	30.70	30.48	-0.4	693	-0.06%
2023/09/26	0	30.65	0	0.00	30.47	0	687	0.00%
2023/09/22	0	30.08	0.1	30.53	30.47	-0.1	703	-0.01%
2023/09/21	5	30.23	5	30.23	30.23	0	717	0.00%
2023/09/20	0	30.45	0.5	30.50	30.36	-0.5	744	-0.07%
2023/09/19	0	30.48	0	30.48	30.42	0	754	0.00%
2023/09/18	1	30.42	0.2	30.35	30.35	0.8	801	0.10%
2023/09/15	0	0.00	1	30.67	30.50	-1	888	-0.11%
2023/09/13	1	30.39	12	30.36	30.39	-11	917	-1.20%
2023/09/12	5	30.72	5	30.60	30.60	0	938	0.00%
2023/09/11	0	0.00	0.1	30.52	30.74	-0.1	950	-0.01%
2023/09/07	1	30.65	0.4	30.51	30.53	0.6	982	0.06%
2023/09/06	0	0.00	0.4	30.65	30.75	-0.4	1,007	-0.04%
2023/09/04	0	0.00	0.4	31.08	30.99	-0.4	1,033	-0.04%
2023/09/01	1.1	30.52	0.4	30.61	30.49	0.8	1,054	0.08%
2023/08/31	0	0.00	0	30.35	30.25	0	1,069	0.00%
2023/08/30	8	30.56	8.1	30.42	30.40	-0.1	1,088	-0.01%
2023/08/28	0	30.50	0	30.90	30.38	0	1,119	0.00%
2023/08/25	0	29.88	0.1	29.89	29.89	0	1,158	0.00%
2023/08/24	1	29.87	0	0.00	30.04	1	1,186	0.08%
2023/08/23	0.2	30.03	0.1	30.41	30.01	0.1	1,203	0.01%
2023/08/22	0.1	30.10	1	30.10	29.88	-0.9	1,222	-0.07%
2023/08/21	0.6	30.09	6.5	30.10	30.06	-5.9	1,235	-0.47%
2023/08/18	0	30.58	0	0.00	30.48	0	1,266	0.00%
2023/08/17	0.2	30.50	0	0.00	30.38	0.2	1,292	0.02%
2023/08/16	0.1	30.54	1	30.65	30.52	-0.9	1,320	-0.07%
2023/08/15	0	30.88	3.5	30.83	30.58	-3.5	1,347	-0.26%
2023/08/14	0	30.72	0	0.00	30.83	0	1,378	0.00%
2023/08/10	3	31.87	0.9	32.00	31.87	2.1	1,418	0.15%
2023/08/07	0.2	32.09	1.4	32.11	32.06	-1.2	1,503	-0.08%
2023/08/02	3	31.96	2.8	32.03	31.83	0.2	1,547	0.01%
2023/08/01	0	0.00	5.5	32.31	32.12	-5.5	1,579	-0.35%
2023/07/31	1	32.28	2.3	32.44	32.28	-1.3	1,592	-0.08%
2023/07/28	0	31.05	2	31.20	31.98	-2	1,595	-0.12%
2023/07/27	1	31.45	2	31.43	31.35	-1	1,589	-0.06%
2023/07/26	1	31.21	0	0.00	31.14	1	1,598	0.06%
2023/07/25	2	30.89	0.4	31.06	31.06	1.6	1,579	0.10%
2023/07/21	0	30.23	0	0.00	30.25	0	1,608	0.00%
2023/07/20	0	30.18	0	0.00	30.25	0	1,625	0.00%
2023/07/19	2	29.96	0	0.00	29.93	2	1,637	0.12%
2023/07/18	0	30.20	1.1	30.20	30.17	-1.1	1,614	-0.07%
2023/07/17	0	30.22	0	30.46	30.21	0	1,630	0.00%
2023/07/14	0	30.56	2.3	30.54	30.47	-2.3	1,633	-0.14%
2023/07/13	0	0.00	7.3	30.43	30.42	-7.3	1,674	-0.43%
2023/07/12	0	30.31	0	0.00	30.21	0	1,685	0.00%
2023/07/11	2	30.18	1	30.08	30.11	1	1,693	0.06%
2023/07/07	0	29.93	0	0.00	29.86	0	1,699	0.00%
2023/07/06	2	29.81	0	0.00	29.76	2	1,707	0.12%
2023/07/05	0	0.00	4	29.98	29.96	-4	1,708	-0.23%
2023/07/03	4	30.01	0	30.68	30.05	4	1,718	0.23%
2023/06/30	0.2	29.75	0.3	29.55	29.77	-0.1	1,725	0.00%
2023/06/29	0	0.00	1	29.79	29.53	-1	1,728	-0.06%
2023/06/28	0.2	29.61	0	0.00	29.61	0.2	1,727	0.01%
2023/06/27	0.1	29.53	0	0.00	29.62	0.1	1,708	0.01%
2023/06/26	0	0.00	2	29.51	29.52	-2	1,713	-0.12%
2023/06/21	0	30.15	0	0.00	29.89	0	1,698	0.00%
2023/06/19	4	30.33	1	30.52	30.36	3	1,618	0.19%
2023/06/16	3.1	30.47	0	0.00	30.50	3.1	1,611	0.19%
2023/06/15	0.1	29.99	1	30.02	30.16	-0.9	1,599	-0.06%
2023/06/14	1.1	30.02	0	30.11	29.98	1.1	1,606	0.07%
2023/06/13	1.1	29.80	0.3	29.80	29.75	0.9	1,595	0.05%
2023/06/12	3	29.75	12	29.90	29.98	-9	1,594	-0.56%
2023/06/09	0	29.83	0	0.00	29.88	0	1,581	0.00%
2023/06/08	0.1	29.62	0	0.00	29.71	0.1	1,577	0.01%
2023/06/07	2	29.81	7.4	29.78	29.66	-5.4	1,567	-0.35%
2023/06/02	3	29.87	0	0.00	29.99	3	1,557	0.19%
2023/06/01	0	0.00	3	29.70	29.79	-3	1,567	-0.19%
2023/05/31	0	0.00	5	29.55	29.54	-5	1,557	-0.32%
2023/05/30	3	29.82	0	0.00	29.58	3	1,518	0.20%
2023/05/25	0.2	30.60	0	0.00	30.21	0.2	1,501	0.01%
2023/05/24	0	31.04	0	0.00	30.72	0	1,486	0.00%
2023/05/22	0	0.00	0.5	31.16	31.31	-0.5	1,460	-0.03%
2023/05/19	0	31.16	0	0.00	31.21	0	1,445	0.00%
2023/05/16	0	32.21	0	0.00	32.03	0	1,413	0.00%
2023/05/12	1.2	31.87	0	31.60	31.69	1.2	1,412	0.08%
2023/05/08	0	0.00	9	32.75	32.70	-9	1,344	-0.67%
2023/05/05	2	32.25	0	0.00	32.33	2	1,347	0.15%
2023/05/04	0	0.00	0	32.44	32.40	0	1,351	0.00%
2023/05/02	1	32.30	0	0.00	32.15	1	1,375	0.07%
2023/04/25	0	31.70	10	31.59	31.50	-10	1,433	-0.70%
2023/04/21	0	0.00	2	32.39	32.35	-2	1,413	-0.14%
2023/04/19	0.2	33.03	0	32.89	32.89	0.2	1,406	0.01%
2023/04/18	0	0.00	3	33.04	33.08	-3	1,404	-0.21%
2023/04/17	0	0.00	1.6	32.48	32.76	-1.6	1,376	-0.12%
2023/04/14	0	0.00	5	32.33	32.38	-5	1,371	-0.36%
2023/04/13	0	32.20	0	0.00	32.21	0	1,369	0.00%
2023/04/12	0	0.00	0	32.25	32.22	0	1,358	0.00%
2023/04/07	0.1	32.37	0.2	32.38	32.30	-0.1	1,328	-0.01%
2023/04/06	0	0.00	0.4	32.26	32.20	-0.4	1,326	-0.03%
2023/03/31	1	32.08	1	32.08	32.03	0	1,323	0.00%
2023/03/29	0	0.00	0.2	31.62	31.68	-0.2	1,302	-0.02%
2023/03/24	2	31.90	0	0.00	31.91	2	1,280	0.16%
2023/03/23	0	0.00	0.1	31.94	31.98	-0.1	1,248	0.00%
2023/03/13	10	32.00	0	0.00	31.99	10	1,179	0.85%
2023/03/10	0.2	31.76	0	0.00	31.72	0.2	1,174	0.02%
2023/03/08	0.3	32.16	0	0.00	32.14	0.3	1,162	0.02%
2023/03/07	0	32.69	0	0.00	32.60	0	1,141	0.00%
2023/03/02	0	0.00	1	33.00	32.90	-1	1,094	-0.09%
2023/02/23	0	0.00	1	32.64	32.64	-1	1,046	-0.10%
2023/02/22	0.2	32.87	1	32.91	32.87	-0.8	1,039	-0.08%
2023/02/21	0.2	33.12	1.1	32.95	32.95	-0.9	1,049	-0.09%
2023/02/20	0	32.35	1	32.55	32.63	-1	1,044	-0.09%
2023/02/17	0.3	32.20	0	0.00	32.43	0.3	1,021	0.03%
2023/02/14	0	0.00	0.2	33.00	32.87	-0.2	963	-0.02%
2023/02/13	1	32.74	0.2	32.70	32.88	0.8	958	0.09%
2023/02/10	0	32.83	0	0.00	32.62	0	927	0.00%
2023/02/01	2	33.40	0	0.00	33.34	2	807	0.25%
2023/01/31	0	0.00	4	33.84	33.58	-4	782	-0.51%
2023/01/30	0	0.00	1	33.94	33.98	-1	762	-0.13%
2023/01/17	1	33.58	0	0.00	33.52	1	714	0.14%
2023/01/16	0	0.00	7	33.71	34.01	-7	681	-1.03%
2023/01/13	0	0.00	8.4	33.10	33.03	-8.4	642	-1.31%
2023/01/12	0	0.00	1	32.91	32.71	-1	641	-0.16%
2023/01/09	1	32.62	1.4	32.59	32.65	-0.4	633	-0.07%
2023/01/04	2	31.52	0.1	31.56	31.41	1.9	593	0.32%
2023/01/03	0	0.00	3.1	31.32	31.50	-3.1	589	-0.52%
2022/12/29	0	0.00	0.5	30.80	30.96	-0.5	585	-0.09%
2022/12/19	0	0.00	4	31.25	31.18	-4	587	-0.68%
2022/12/14	0.1	31.54	0	0.00	31.65	0.1	584	0.02%
2022/12/13	0	0.00	2.8	31.48	31.47	-2.8	585	-0.48%
2022/12/09	1	31.63	0	0.00	31.75	1	588	0.17%
2022/12/08	1	31.70	0	0.00	31.60	1	587	0.17%
2022/12/07	1	31.58	0	0.00	31.81	1	593	0.17%
2022/12/06	1	31.79	0	0.00	31.55	1	587	0.17%
2022/12/01	1	31.05	0	0.00	30.80	1	567	0.18%
2022/11/30	2	30.36	0	0.00	30.36	2	563	0.36%
2022/11/28	0	0.00	1	28.88	29.08	-1	563	-0.18%
2022/11/25	0	0.00	0	29.77	29.67	0	556	-0.01%
2022/11/24	0	30.00	0	0.00	29.72	0	558	0.01%
2022/11/21	0	0.00	1	29.64	29.67	-1	566	-0.18%
2022/11/16	0	0.00	0	30.70	30.65	0	538	0.00%
2022/11/15	0	0.00	3	30.77	30.78	-3	529	-0.57%
2022/11/14	1	30.58	0	0.00	30.31	1	524	0.19%
2022/11/11	1	29.71	0	0.00	29.76	1	512	0.20%
2022/11/09	0.2	29.80	0	0.00	29.33	0.2	513	0.03%
2022/11/07	0.9	30.10	0	0.00	30.20	0.9	516	0.18%
2022/10/31	0	0.00	0.1	28.10	28.12	-0.1	517	-0.02%
2022/10/27	0	0.00	1.2	29.54	29.03	-1.2	510	-0.23%
2022/10/25	1	28.85	0	0.00	29.04	1	525	0.19%
2022/10/24	10.2	30.00	0	0.00	29.23	10.2	527	1.93%
2022/10/20	0	0.00	1	30.40	30.24	-1	522	-0.19%
2022/10/12	0.2	29.89	1	30.09	29.73	-0.8	599	-0.14%
2022/10/06	0	0.00	15	32.02	32.06	-15	600	-2.50%
2022/10/03	0	0.00	10	30.52	30.52	-10	592	-1.69%
2022/09/30	0	0.00	2.3	30.99	31.02	-2.3	589	-0.39%
2022/09/29	0	0.00	0.1	30.84	30.87	-0.1	597	-0.02%
2022/09/26	0	0.00	1	31.25	31.34	-1	612	-0.16%
2022/09/22	0	0.00	10.3	31.33	31.33	-10.3	629	-1.64%
2022/09/21	0	0.00	0.5	31.64	31.74	-0.5	633	-0.08%
2022/09/20	0	0.00	1.5	32.07	31.91	-1.5	634	-0.23%
2022/09/19	0	0.00	1.1	32.01	31.92	-1.1	645	-0.18%
2022/09/13	2	33.20	0	0.00	33.20	2	679	0.29%
2022/09/06	0	0.00	0	32.38	32.32	0	711	0.00%
2022/08/31	0	0.00	1.1	32.28	32.46	-1.1	710	-0.16%
2022/08/25	0	32.24	1	32.11	32.20	-1	744	-0.13%
2022/08/24	0	32.12	0	0.00	32.24	0	746	0.00%
2022/08/23	0	32.46	0	0.00	32.42	0	755	0.01%
2022/08/15	0	0.00	0.6	33.23	33.18	-0.6	761	-0.08%
2022/08/11	2	33.05	0	0.00	33.10	2	775	0.26%
2022/08/10	0	32.42	0	0.00	32.54	0	795	0.00%
2022/08/09	0	32.70	0	0.00	32.90	0	799	0.00%
2022/08/08	0	32.80	0	0.00	32.80	0	807	0.00%
2022/08/04	0	32.30	0	0.00	32.36	0	808	0.00%
2022/08/02	0	0.00	0.1	32.51	32.40	-0.1	819	-0.01%
2022/08/01	0	0.00	1	32.90	33.08	-1	818	-0.12%
2022/07/29	0	33.16	0	0.00	33.16	0	819	0.00%
2022/07/28	0	33.35	0	0.00	33.55	0	819	0.00%
2022/07/27	0	33.30	0	0.00	33.29	0	831	0.00%
2022/07/26	0	33.44	0.7	33.55	33.56	-0.7	837	-0.08%
2022/07/21	1	33.56	2	33.56	33.61	-1	924	-0.11%
2022/07/20	1	33.83	0	0.00	33.65	1	939	0.11%
2022/07/19	0	0.00	0.8	33.53	33.50	-0.8	872	-0.10%
2022/07/18	0	33.75	0	0.00	33.80	0	873	0.00%
2022/07/14	0	33.76	0	0.00	33.97	0	896	0.00%
2022/07/12	0	33.97	0	0.00	34.18	0	907	0.00%
2022/07/11	0	0.00	4	34.24	34.18	-4	908	-0.44%
2022/07/08	0	34.80	0	0.00	34.90	0	903	0.00%
2022/07/07	0	34.73	0	0.00	34.95	0	907	0.00%
2022/07/05	0	0.00	2	35.62	35.43	-2	907	-0.22%
2022/07/04	1	35.47	2	35.40	35.45	-1	896	-0.11%
2022/07/01	0.4	35.40	0	0.00	35.28	0.4	896	0.05%
2022/06/30	0	0.00	0.2	35.53	35.53	-0.2	889	-0.02%
2022/06/29	0	0.00	1	34.96	34.97	-1	885	-0.11%
2022/06/28	0.2	34.83	1.6	34.88	34.91	-1.4	883	-0.16%
2022/06/27	25.3	34.91	1	35.00	34.77	24.3	888	2.74%
2022/06/24	8.1	34.40	1	34.20	34.36	7.1	882	0.80%
2022/06/23	1	33.81	0.1	34.00	33.92	0.9	875	0.10%
2022/06/22	18	33.96	0.4	34.04	33.97	17.6	879	2.00%
2022/06/21	30	34.23	0.2	34.21	34.11	29.8	892	3.34%
2022/06/20	30.2	34.11	3	34.29	34.23	27.2	891	3.05%
2022/06/17	20	33.74	2	33.82	33.96	18	891	2.02%
2022/06/16	12	33.98	7	34.03	33.90	5	908	0.55%
2022/06/15	25	34.05	4	33.34	34.09	21	913	2.30%
2022/06/14	21	32.68	0	0.00	32.69	21	909	2.31%
2022/06/13	16	32.93	1.6	32.96	32.91	14.4	990	1.45%
2022/06/10	39.2	33.01	0.1	32.96	33.27	39.1	1,021	3.82%
2022/06/09	15	33.16	3	33.21	33.08	12	1,037	1.16%
2022/06/08	1	33.00	0.2	32.97	32.88	0.9	1,055	0.08%
2022/06/07	0.5	32.88	0	0.00	32.86	0.5	1,080	0.05%
2022/06/06	0	0.00	0.2	32.56	32.56	-0.2	1,075	-0.02%
2022/06/02	2	31.98	5	31.96	31.98	-3	1,077	-0.28%
2022/05/31	5	31.63	0.3	31.81	31.91	4.7	1,091	0.43%
2022/05/30	1	31.69	0.3	31.67	31.67	0.7	1,090	0.06%
2022/05/27	1	31.47	0.6	31.63	31.38	0.4	1,088	0.03%
2022/05/25	1	31.75	0	31.70	31.67	1	1,093	0.09%
2022/05/20	0	32.05	0	0.00	32.19	0	1,109	0.00%
2022/05/18	0	0.00	1.1	31.53	31.68	-1.1	1,095	-0.10%
2022/05/17	0	0.00	1.3	31.35	31.40	-1.3	1,074	-0.12%
2022/05/13	0	0.00	6	31.25	31.20	-6	1,079	-0.56%
2022/05/12	0	0.00	4	31.22	31.20	-4	1,085	-0.37%
2022/05/11	1	31.56	2	31.12	31.65	-1	1,087	-0.09%
2022/05/10	1	30.95	6.3	30.76	31.14	-5.3	1,087	-0.48%
2022/05/09	1	30.74	1	30.98	30.74	0	1,097	0.00%
2022/05/06	0	0.00	11	31.34	31.26	-11	1,101	-1.00%
2022/05/05	0	0.00	0.8	32.15	32.38	-0.8	1,111	-0.07%
2022/05/03	0	0.00	1	32.12	32.15	-1	1,106	-0.09%
2022/04/29	1	31.75	0	0.00	32.12	1	1,110	0.09%
2022/04/27	1	31.00	0.1	30.87	31.46	0.9	1,053	0.09%
2022/04/26	6	31.13	0	0.00	31.37	6	1,093	0.55%
2022/04/25	0.2	31.90	0.5	31.88	31.89	-0.3	1,086	-0.03%
2022/04/22	0	0.00	0.5	32.60	32.73	-0.5	1,092	-0.05%
2022/04/21	1.4	32.92	0	0.00	33.06	1.4	1,094	0.13%
2022/04/14	1	34.02	0	0.00	34.34	1	1,090	0.09%
2022/04/13	0	0.00	0.1	34.11	34.06	-0.1	1,104	-0.01%
2022/04/12	0	0.00	1.7	33.56	34.14	-1.7	1,110	-0.15%
2022/04/08	0	0.00	0.2	34.26	34.47	-0.2	1,123	-0.02%
2022/04/07	0	0.00	1.5	34.03	34.03	-1.5	1,122	-0.13%
2022/04/01	0	0.00	2	34.04	34.38	-2	1,143	-0.17%
2022/03/31	0	0.00	1	33.83	33.97	-1	1,148	-0.09%
2022/03/28	1.1	32.87	0.2	33.50	33.53	0.9	1,157	0.07%
2022/03/23	1	33.90	0	0.00	34.00	1	1,143	0.09%
2022/03/18	0.1	33.40	0	0.00	33.46	0.1	1,126	0.01%
2022/03/17	5	33.70	0	0.00	33.90	5	1,134	0.44%
2022/03/14	1.1	34.06	0.1	33.95	33.96	1	1,037	0.09%
2022/03/11	5	33.59	0.7	33.70	33.75	4.3	1,025	0.42%
2022/03/10	0	0.00	2	34.40	34.45	-2	1,012	-0.20%
2022/03/09	2	34.47	0	0.00	33.85	2	985	0.20%
2022/03/08	2	34.88	0.1	34.97	34.74	1.9	975	0.19%
2022/03/07	0	0.00	0.3	35.22	35.22	-0.3	960	-0.03%
2022/03/02	0	0.00	0.1	36.08	36.17	-0.1	943	-0.01%
2022/03/01	0	0.00	0.7	36.18	36.18	-0.7	945	-0.07%
2022/02/25	1	36.04	0	0.00	35.83	1	943	0.11%
2022/02/24	3	35.95	0	0.00	35.70	3	939	0.32%
2022/02/21	11	36.34	0.9	36.18	36.19	10.1	938	1.07%
2022/02/18	2	36.19	0	0.00	36.27	2	936	0.21%
2022/02/15	0.2	35.66	0	0.00	35.66	0.2	930	0.02%
2022/02/14	1	35.70	0	0.00	35.64	1	940	0.11%
2022/02/11	0.5	36.30	6	36.13	36.12	-5.5	950	-0.58%
2022/02/09	0.1	35.87	4	35.87	36.02	-3.9	956	-0.41%
2022/02/08	2.2	35.22	0	0.00	35.40	2.2	942	0.23%
2022/02/07	3.1	35.62	0	0.00	35.72	3.1	937	0.33%
2022/01/26	0	35.90	7.3	35.95	35.85	-7.2	916	-0.79%
2022/01/25	0	0.00	3	36.40	36.21	-3	920	-0.33%
2022/01/24	0	0.00	1.6	36.65	36.69	-1.6	916	-0.17%
2022/01/20	0	0.00	5.6	36.92	36.84	-5.6	898	-0.63%
2022/01/18	0.1	36.22	0.7	36.17	36.25	-0.6	848	-0.07%
2022/01/17	0.1	35.80	0	0.00	35.79	0.1	846	0.01%
2022/01/14	0.1	35.90	0	0.00	35.88	0.1	829	0.01%
2022/01/13	0.3	36.57	0	0.00	36.36	0.3	833	0.03%
2022/01/12	0	36.50	0	0.00	36.56	0	834	0.00%
2022/01/11	0	0.00	12	36.27	36.48	-12	834	-1.44%
2022/01/10	0.1	36.54	2	36.57	36.59	-1.9	842	-0.23%
2022/01/07	0.2	36.38	0.6	36.35	36.54	-0.4	840	-0.05%
2022/01/06	0.2	36.44	0	0.00	36.34	0.2	836	0.02%
2022/01/05	0.2	36.61	1	36.65	36.53	-0.9	828	-0.10%
2022/01/04	1.6	36.75	0	0.00	36.75	1.6	843	0.19%
2022/01/03	1.1	37.02	0	0.00	36.94	1.1	850	0.12%
2021/12/30	0	0.00	3.3	36.78	36.87	-3.3	861	-0.38%
2021/12/28	0	0.00	0.3	36.99	36.99	-0.3	850	-0.04%
2021/12/27	0	37.16	0	0.00	36.98	0	848	0.00%
2021/12/23	0.2	37.03	0	0.00	37.00	0.2	863	0.02%
2021/12/22	0	37.15	0	0.00	36.93	0	867	0.00%
2021/12/21	0	36.99	0	0.00	37.09	0	867	0.00%
2021/12/20	0	37.27	0	0.00	37.11	0	874	0.00%
2021/12/17	0	37.69	0	0.00	37.44	0	884	0.00%
2021/12/16	0	37.43	0	0.00	37.74	0	878	0.00%
2021/12/15	0	38.10	0	0.00	37.73	0	882	0.00%
2021/12/14	10	38.02	0	0.00	38.02	10	892	1.12%
2021/12/13	0	38.00	3	37.98	38.26	-3	896	-0.33%
2021/12/09	0	0.00	5.6	38.09	38.45	-5.6	883	-0.64%
2021/12/08	0	0.00	0.7	37.06	37.51	-0.7	880	-0.08%
2021/12/06	0	0.00	0	37.10	37.08	0	881	0.00%
2021/12/03	0	0.00	0.1	36.60	36.74	-0.1	885	-0.01%
2021/12/02	0	0.00	0.1	36.60	36.52	-0.1	887	-0.02%
2021/12/01	1	36.33	0.2	36.40	36.30	0.8	892	0.08%
2021/11/30	0.1	36.36	0	0.00	36.33	0.1	902	0.01%
2021/11/29	0	0.00	0.2	36.42	36.32	-0.2	914	-0.02%
2021/11/25	3	36.76	3	36.79	36.80	0	952	0.00%
2021/11/22	0	0.00	0.3	36.72	36.78	-0.3	959	-0.03%
2021/11/19	1	36.36	0	0.00	36.40	1	967	0.10%
2021/11/16	0	0.00	1.4	36.83	36.71	-1.4	1,006	-0.14%
2021/11/12	0	0.00	0.4	36.61	36.79	-0.4	1,034	-0.04%
2021/11/10	0	0.00	0.1	35.92	35.92	-0.1	1,043	-0.01%
2021/11/08	0	0.00	0.1	36.48	36.70	-0.1	1,025	-0.01%
2021/11/03	0	0.00	4	36.38	36.38	-4	1,034	-0.39%
2021/11/02	0	0.00	6	36.81	36.45	-6	1,033	-0.58%
2021/11/01	0	0.00	1	37.05	37.03	-1	1,030	-0.10%
2021/10/29	0	0.00	1	36.98	37.02	-1	1,041	-0.10%
2021/10/27	0	37.20	0	0.00	37.12	0	1,077	0.00%
2021/10/26	0	0.00	1.1	37.64	37.69	-1.1	1,092	-0.10%
2021/10/25	1	37.57	0	0.00	37.55	1	1,097	0.09%
2021/10/22	0	0.00	4.1	37.51	37.65	-4.1	1,132	-0.36%
2021/10/21	0	0.00	0.7	37.35	37.24	-0.7	1,147	-0.06%
2021/10/19	0	0.00	15	36.98	37.13	-15	1,160	-1.29%
2021/10/15	0	0.00	3	37.13	37.22	-3	1,180	-0.25%
2021/10/14	0	0.00	1	37.20	37.22	-1	1,169	-0.09%
2021/10/12	0	0.00	0.1	37.00	36.97	-0.1	1,168	0.00%
2021/10/07	0	0.00	13.1	36.21	36.23	-13.1	1,133	-1.15%
2021/10/05	0	0.00	3	35.63	35.62	-3	1,133	-0.26%
2021/10/04	0	0.00	1.2	35.75	35.75	-1.2	1,146	-0.10%
2021/10/01	0	35.85	0	0.00	35.62	0	1,151	0.00%
2021/09/30	0	0.00	1	36.16	36.20	-1	1,154	-0.09%
2021/09/29	0.1	35.90	2	35.86	36.12	-1.9	1,157	-0.16%
2021/09/28	0	0.00	5	36.24	36.43	-5	1,158	-0.43%
2021/09/27	0	0.00	16.1	36.27	36.19	-16.1	1,165	-1.38%
2021/09/23	0	0.00	0.3	36.17	36.21	-0.3	1,180	-0.02%
2021/09/22	0	0.00	5.2	35.74	36.09	-5.2	1,187	-0.44%
2021/09/17	0	0.00	2.6	36.01	36.14	-2.6	1,186	-0.22%
2021/09/16	0	0.00	3	36.48	36.34	-3	1,183	-0.25%
2021/09/15	0	36.43	0	0.00	36.43	0	1,183	0.00%
2021/09/10	0	0.00	2	37.10	37.44	-2	1,191	-0.17%
2021/09/07	0	0.00	4	36.83	37.01	-4	1,248	-0.32%
2021/09/01	1	35.77	2	36.53	36.32	-1	1,277	-0.08%
2021/08/31	2.1	35.52	0.1	35.56	35.52	1.9	1,259	0.15%
2021/08/30	0.1	35.96	0.1	35.84	35.91	0.1	1,257	0.00%
2021/08/26	0	0.00	1.2	36.30	35.94	-1.2	1,287	-0.09%
2021/08/25	0	0.00	1	36.21	36.24	-1	1,293	-0.08%
2021/08/24	0	0.00	0.4	35.80	36.18	-0.4	1,288	-0.03%
2021/08/23	0	0.00	5.3	35.36	35.58	-5.3	1,284	-0.41%
2021/08/20	0	35.36	8.3	35.46	34.99	-8.2	1,306	-0.63%
2021/08/19	0	35.90	0	0.00	35.87	0	1,307	0.00%
2021/08/18	0	0.00	9	35.80	36.29	-9	1,345	-0.67%
2021/08/17	0	0.00	0.5	36.50	36.07	-0.5	1,333	-0.04%
2021/08/16	1	36.55	0	0.00	36.54	1	1,330	0.08%
2021/08/13	0.2	36.30	6.6	36.39	36.40	-6.4	1,328	-0.48%
2021/08/12	0	0.00	0.2	36.56	36.53	-0.2	1,335	-0.01%
2021/08/11	0	0.00	0	36.80	36.72	0	1,358	0.00%
2021/08/10	0.1	36.20	3.1	36.18	36.38	-3.1	1,357	-0.23%
2021/08/09	0	0.00	0.4	36.31	36.48	-0.4	1,384	-0.03%
2021/08/06	0.1	36.00	4	35.98	36.00	-4	1,390	-0.28%
2021/08/05	0.1	36.35	0	0.00	36.37	0.1	1,394	0.01%
2021/08/04	0	0.00	0.1	36.39	36.31	-0.1	1,396	0.00%
2021/07/30	5.2	35.50	15	35.47	35.38	-9.8	1,402	-0.70%
2021/07/29	3.1	35.68	5	35.67	35.77	-1.9	1,401	-0.14%
2021/07/28	4.2	35.21	3	35.05	35.14	1.2	1,398	0.08%
2021/07/27	5.1	36.42	1.1	36.26	36.25	4	1,370	0.29%
2021/07/26	2.1	36.89	0.5	36.63	36.23	1.6	1,360	0.12%
2021/07/23	1	37.95	1	37.85	37.84	0	1,341	0.00%
2021/07/22	0	0.00	0.5	37.91	38.11	-0.5	1,351	-0.04%
2021/07/20	0	0.00	0.5	37.55	37.65	-0.5	1,372	-0.04%
2021/07/19	0.1	37.45	0.5	37.47	37.74	-0.4	1,391	-0.03%
2021/07/15	0	0.00	1.2	37.60	37.87	-1.2	1,414	-0.08%
2021/07/13	0	0.00	26	37.90	37.85	-26	1,427	-1.82%
2021/07/12	0	0.00	24	37.51	37.89	-24	1,438	-1.67%
2021/07/09	0	0.00	1	37.38	37.49	-1	1,441	-0.07%
2021/07/08	3	38.10	5	37.91	37.74	-2	1,436	-0.14%
2021/07/07	0	0.00	1.2	37.88	37.90	-1.2	1,447	-0.09%
2021/07/06	2	37.66	15	37.70	37.66	-13	1,455	-0.89%
2021/07/05	2	37.55	0	0.00	37.46	2	1,450	0.14%
2021/07/01	0	0.00	0.1	38.15	38.50	-0.1	1,449	-0.01%
2021/06/30	61.1	38.33	2.7	38.34	38.40	58.4	1,456	4.01%
2021/06/29	0	38.34	0	0.00	38.37	0	1,457	0.00%
2021/06/28	0	0.00	0.3	38.44	38.53	-0.3	1,476	-0.02%
2021/06/25	0	0.00	20.3	38.62	38.65	-20.3	1,476	-1.38%
2021/06/23	0	0.00	3	38.02	38.00	-3	1,492	-0.20%
2021/06/21	0	0.00	5	37.53	37.46	-5	1,503	-0.33%
2021/06/18	20	37.57	3	37.87	37.60	17	1,504	1.13%
2021/06/17	0	0.00	6	37.95	37.83	-6	1,499	-0.40%
2021/06/16	2.1	38.06	0.4	38.00	37.96	1.7	1,522	0.11%
2021/06/15	0	0.00	2.6	38.19	38.30	-2.6	1,483	-0.17%
2021/06/11	2	39.35	1	39.00	39.02	1	1,477	0.07%
2021/06/10	0	0.00	0.4	39.42	39.56	-0.4	1,486	-0.03%
2021/06/08	0	0.00	1	39.45	38.90	-1	1,503	-0.07%
2021/06/07	0	0.00	2	39.18	39.14	-2	1,511	-0.13%
2021/05/31	6	39.58	1.4	39.43	39.52	4.6	1,583	0.29%
2021/05/28	0	0.00	1.1	39.99	39.95	-1.1	1,579	-0.07%
2021/05/27	2	39.56	1	39.74	39.70	1	1,572	0.06%
2021/05/26	1	39.65	1.2	39.67	39.60	-0.2	1,587	-0.02%
2021/05/25	4	38.68	6.7	38.91	39.26	-2.7	1,556	-0.18%
2021/05/24	0	0.00	10.5	38.00	38.04	-10.5	1,563	-0.67%
2021/05/21	5	38.23	1.5	37.98	38.14	3.5	1,577	0.22%
2021/05/19	3.1	38.26	0	0.00	38.20	3.1	1,594	0.19%
2021/05/18	1	38.55	1	38.65	38.64	0	1,602	0.00%
2021/05/17	0	0.00	12	38.48	38.68	-12	1,644	-0.73%
2021/05/14	0	0.00	0.9	37.80	37.95	-0.9	1,634	-0.05%
2021/05/13	0	0.00	1	37.47	37.15	-1	1,649	-0.06%
2021/05/12	0	0.00	21.2	37.56	37.51	-21.2	1,659	-1.28%
2021/05/11	0	0.00	13.4	37.12	37.42	-13.4	1,663	-0.81%
2021/05/10	0.2	37.10	0.8	36.97	36.97	-0.7	1,667	-0.04%
2021/05/07	0	0.00	3.2	37.52	37.55	-3.2	1,660	-0.19%
2021/05/05	3	37.56	1	37.68	37.50	2	1,680	0.12%
2021/05/04	0	0.00	0.2	37.30	37.33	-0.2	1,700	-0.01%
2021/04/29	0	0.00	2	37.84	37.89	-2	1,708	-0.12%
2021/04/28	0.1	37.41	2	37.50	37.47	-2	1,719	-0.11%
2021/04/27	1.7	37.56	1	37.70	37.48	0.7	1,734	0.04%
2021/04/26	20	38.17	0.6	38.25	38.05	19.4	1,731	1.12%
2021/04/22	1	37.94	0	38.00	37.93	1	1,736	0.06%
2021/04/21	0	0.00	2	37.73	38.08	-2	1,753	-0.11%
2021/04/20	0	0.00	1.6	38.01	38.21	-1.6	1,757	-0.09%
2021/04/19	0	37.90	0	0.00	37.87	0	1,772	0.00%
2021/04/15	0	0.00	2	37.50	37.14	-2	1,790	-0.11%
2021/04/14	0	0.00	12.1	37.54	37.52	-12.1	1,805	-0.67%
2021/04/13	0.2	37.67	1	37.40	37.38	-0.8	1,838	-0.04%
2021/04/12	0	0.00	7	37.78	37.75	-7	1,861	-0.38%
2021/04/08	0	38.63	2	38.57	38.65	-2	1,903	-0.10%
2021/04/07	0	0.00	0.1	38.32	38.35	-0.1	1,916	0.00%
2021/04/06	0	0.00	0.2	38.64	38.60	-0.2	1,915	-0.01%
2021/04/01	0	0.00	1.4	38.45	38.36	-1.4	1,894	-0.08%
2021/03/31	0	0.00	0.5	38.15	38.11	-0.5	1,900	-0.03%
2021/03/30	3	38.53	5.1	38.45	38.40	-2.1	1,890	-0.11%
2021/03/29	10	38.45	0.1	38.36	38.41	9.9	1,899	0.52%
2021/03/26	0	0.00	73.6	38.18	38.25	-73.6	1,906	-3.86%
2021/03/25	0	0.00	37	37.53	37.70	-37	1,896	-1.95%
2021/03/24	0.1	37.70	0.3	37.71	37.60	-0.2	1,897	-0.01%
2021/03/23	2	38.00	0	38.44	37.99	2	1,905	0.10%
2021/03/19	1	38.34	0.3	38.60	38.09	0.7	1,936	0.04%
2021/03/16	0	0.00	2.3	38.55	38.51	-2.3	1,897	-0.12%
2021/03/15	0	0.00	5	38.50	38.41	-5	1,904	-0.26%
2021/03/12	0.3	38.86	0	0.00	38.77	0.3	1,901	0.01%
2021/03/11	2	38.19	0	0.00	38.62	2	1,910	0.10%
2021/03/10	4.7	38.12	0	0.00	38.00	4.7	1,919	0.25%
2021/03/09	5.7	37.82	0.7	38.23	38.32	5	1,901	0.26%
2021/03/08	1.1	38.90	3.5	38.47	38.50	-2.4	1,885	-0.13%
2021/03/05	4.1	39.12	8.9	38.84	39.05	-4.8	1,866	-0.26%
2021/03/04	4	39.44	5	39.56	39.43	-1	1,882	-0.05%
2021/03/03	3	40.19	1	39.70	40.21	2	1,884	0.11%
2021/03/02	11	39.56	0	0.00	39.34	11	1,887	0.58%
2021/02/26	6	39.90	0	0.00	39.92	6	1,888	0.32%
2021/02/25	1	40.85	0	0.00	40.85	1	1,863	0.05%
2021/02/24	3.5	40.89	1	40.76	40.57	2.5	1,888	0.13%
2021/02/23	1	41.45	9	41.50	41.77	-8	1,877	-0.43%
2021/02/19	4	41.92	0	0.00	42.26	4	1,903	0.21%
2021/02/18	1	42.95	1	42.41	42.69	0	1,900	0.00%
2021/02/17	0	0.00	19.9	42.69	43.09	-19.9	1,903	-1.05%
2021/02/05	0	0.00	5	40.28	40.29	-5	1,873	-0.27%
2021/02/04	0.5	39.87	6	39.83	39.80	-5.5	1,870	-0.29%
2021/02/02	0	0.00	4	40.02	40.00	-4	1,872	-0.21%
2021/02/01	0	0.00	7.3	39.55	39.72	-7.3	1,928	-0.38%
2021/01/29	0	0.00	1	39.79	39.49	-1	1,939	-0.05%
2021/01/28	0.5	39.70	3	39.73	39.86	-2.5	1,952	-0.13%
2021/01/27	0.2	40.50	0.4	40.50	40.60	-0.1	1,959	-0.01%
2021/01/26	1	40.98	0	0.00	40.59	1	1,969	0.05%
2021/01/25	5	40.77	4.3	41.14	41.20	0.7	1,967	0.04%
2021/01/22	1	40.86	3.9	40.75	40.78	-2.9	1,972	-0.15%
2021/01/21	8.5	41.14	5.2	40.94	41.07	3.2	2,011	0.16%
2021/01/20	3.2	40.40	0	40.22	40.30	3.2	2,009	0.16%
2021/01/19	1	40.78	0	40.58	40.70	1	1,996	0.05%
2021/01/18	5	40.31	4	40.25	40.77	1	2,006	0.05%
2021/01/15	18	40.48	28	40.28	40.18	-10	2,003	-0.50%
2021/01/14	0	0.00	1.3	40.69	40.65	-1.3	2,009	-0.07%
2021/01/13	4	41.48	1.3	41.38	41.25	2.7	2,026	0.13%
2021/01/12	5	40.34	0.5	40.43	40.59	4.5	2,010	0.23%
2021/01/11	1	40.44	0.2	40.35	40.53	0.8	2,012	0.04%
2021/01/08	2	40.60	1.9	40.48	40.41	0.1	2,043	0.00%
2021/01/07	0	0.00	4.2	40.16	40.15	-4.2	2,038	-0.20%
2021/01/06	0	0.00	4.1	39.52	39.68	-4.1	2,030	-0.20%
2021/01/05	3	39.05	1.9	39.14	39.26	1.1	2,021	0.05%
2021/01/04	0	0.00	14.4	38.95	39.20	-14.4	2,012	-0.71%
2020/12/31	0	0.00	10.1	38.11	38.31	-10.1	1,993	-0.51%
2020/12/29	0	0.00	2	37.41	37.40	-2	1,971	-0.10%
2020/12/28	0	0.00	1	37.49	37.61	-1	1,973	-0.05%
2020/12/25	0	0.00	1.4	37.06	37.37	-1.4	1,969	-0.07%
2020/12/24	0	0.00	1	37.11	37.04	-1	1,973	-0.05%
2020/12/23	0	0.00	7.9	37.11	37.07	-7.9	1,982	-0.40%
2020/12/22	0	0.00	5.4	37.31	37.07	-5.4	1,978	-0.27%
2020/12/21	1	37.34	4.5	37.18	37.35	-3.5	1,984	-0.18%
2020/12/18	0	0.00	1.1	37.49	37.14	-1.1	2,049	-0.05%
2020/12/17	0	0.00	0	37.09	37.38	0	2,126	0.00%
2020/12/16	0	0.00	7.2	36.91	37.05	-7.2	2,129	-0.34%
2020/12/15	0	0.00	1.1	36.60	36.60	-1.1	2,172	-0.05%
2020/12/14	0	0.00	0.4	36.70	36.76	-0.4	2,172	-0.02%
2020/12/11	1	36.80	2.4	36.51	36.54	-1.4	2,220	-0.06%
2020/12/10	0	0.00	2.7	36.98	36.99	-2.7	2,303	-0.12%
2020/12/09	0	0.00	0.1	37.20	37.31	-0.1	2,365	0.00%
2020/12/08	0.4	37.40	0	37.40	37.52	0.4	2,365	0.02%
2020/12/07	0	0.00	1.2	37.71	37.60	-1.2	2,384	-0.05%
2020/12/03	0	0.00	6.1	37.96	38.03	-6.1	2,441	-0.25%
2020/12/02	0	0.00	6.9	38.10	38.11	-6.9	2,453	-0.28%
2020/12/01	0	0.00	1.7	37.86	37.83	-1.7	2,449	-0.07%
2020/11/30	0	0.00	32.1	37.97	37.62	-32.1	2,446	-1.31%
2020/11/27	1	37.00	0	0.00	36.94	1	2,432	0.04%
2020/11/26	1	36.68	0.9	36.64	36.86	0.1	2,445	0.00%
2020/11/25	0	0.00	2	37.19	36.94	-2	2,503	-0.08%
2020/11/24	6	37.26	0	0.00	37.15	6	2,512	0.24%
2020/11/23	0	0.00	4	37.27	37.44	-4	2,521	-0.16%
2020/11/20	2	36.62	9.9	36.60	36.61	-7.9	2,503	-0.31%
2020/11/19	1	36.61	1	36.56	36.58	0	2,509	0.00%
2020/11/18	0	0.00	1	36.56	36.75	-1	2,519	-0.04%
2020/11/17	0	0.00	2.6	36.33	36.31	-2.6	2,511	-0.10%
2020/11/16	0.1	36.02	2.2	36.07	36.22	-2.1	2,530	-0.08%
2020/11/13	0	0.00	1	35.58	35.58	-1	2,540	-0.04%
2020/11/11	0	0.00	0.2	36.30	36.68	-0.2	2,651	-0.01%
2020/11/10	0	0.00	4	36.67	36.76	-4	2,670	-0.15%
2020/11/09	0	0.00	13	36.55	36.88	-13	2,677	-0.49%
2020/11/06	0	0.00	0.6	35.62	35.71	-0.6	2,639	-0.02%
2020/11/05	1	35.68	1	35.54	35.63	0	2,658	0.00%
2020/11/04	0	0.00	3	35.00	34.99	-3	2,733	-0.11%
2020/10/30	0	0.00	0.5	34.81	34.74	-0.5	2,769	-0.02%
2020/10/29	1	34.48	2	34.75	34.74	-1	2,785	-0.04%
2020/10/28	0	0.00	1.4	34.47	34.72	-1.4	2,793	-0.05%
2020/10/26	0	34.81	1.5	34.83	34.84	-1.5	2,826	-0.05%
2020/10/23	0	0.00	1	35.74	35.65	-1	2,820	-0.04%
2020/10/21	0	0.00	1	35.60	35.61	-1	2,818	-0.04%
2020/10/14	0	0.00	2.8	35.37	35.36	-2.8	2,937	-0.10%
2020/10/12	0	0.00	6.1	35.37	35.50	-6.1	3,006	-0.20%
2020/10/08	5	34.35	1	34.35	34.38	4	3,052	0.13%
2020/09/30	0	0.00	2	34.31	34.12	-2	3,333	-0.06%
2020/09/29	5	34.08	0	0.00	34.08	5	3,453	0.14%
2020/09/28	0	0.00	1	34.10	34.37	-1	3,555	-0.03%
2020/09/25	0	0.00	2.4	34.07	34.10	-2.4	3,687	-0.07%
2020/09/24	0	34.02	2	34.32	34.25	-2	3,756	-0.05%
2020/09/18	0	0.00	4	35.17	35.34	-4	3,711	-0.11%
2020/09/17	0	0.00	7.1	34.61	34.68	-7.1	3,663	-0.19%
2020/09/15	1	34.99	0	0.00	35.11	1	3,643	0.03%
2020/09/14	1	34.72	0.3	34.57	34.74	0.7	3,576	0.02%
2020/09/11	4	34.22	0	0.00	34.38	4	3,520	0.11%
2020/09/10	0	0.00	2	34.52	34.60	-2	3,524	-0.06%
2020/09/09	4.5	34.39	2	34.39	34.47	2.5	3,509	0.07%
2020/09/08	2	34.78	1	34.67	34.78	1	3,487	0.03%
2020/09/07	2	35.37	1	35.50	35.24	1	3,448	0.03%
2020/09/04	3	35.22	0	0.00	35.13	3	3,442	0.09%
2020/09/03	0	0.00	6.6	36.11	35.85	-6.6	3,436	-0.19%
2020/09/02	1	35.99	1.1	35.58	35.87	-0.1	3,438	0.00%
2020/09/01	7	35.80	6.9	35.83	35.85	0.1	3,442	0.00%
2020/08/31	1.2	35.76	18	35.93	36.00	-16.8	3,428	-0.49%
2020/08/28	6	35.15	6.7	35.15	35.20	-0.7	3,384	-0.02%
2020/08/27	1	34.77	0	0.00	34.79	1	3,384	0.03%
2020/08/26	6	35.09	0	0.00	34.86	6	3,383	0.18%
2020/08/25	1	34.98	4.1	35.11	34.94	-3.1	3,409	-0.09%
2020/08/20	0.2	34.35	3	34.59	34.55	-2.8	3,364	-0.08%
2020/08/19	0	0.00	1.3	35.00	35.38	-1.3	3,354	-0.04%
2020/08/18	8	35.51	9	35.48	35.49	-1	3,331	-0.03%
2020/08/17	0	0.00	20.4	35.26	35.55	-20.4	3,294	-0.62%
2020/08/14	0	0.00	11	34.00	34.15	-11	3,216	-0.34%
2020/08/13	0	0.00	3.5	34.05	34.15	-3.5	3,222	-0.11%
2020/08/12	1.3	33.62	0	0.00	33.70	1.3	3,213	0.04%
2020/08/11	0	0.00	5.7	34.88	34.82	-5.7	3,209	-0.18%
2020/08/10	1	34.04	11	34.15	34.52	-10	3,169	-0.32%
2020/08/07	5.3	34.21	1.5	33.90	33.83	3.8	3,068	0.13%
2020/08/06	0	0.00	2	34.54	34.40	-2	3,061	-0.07%
2020/08/05	3	34.53	2.1	34.39	34.34	0.9	3,048	0.03%
2020/08/04	8	34.44	34	34.49	34.42	-26	3,020	-0.86%
2020/08/03	20	34.03	16.1	34.07	34.15	3.9	3,008	0.13%
2020/07/31	0	0.00	1	33.85	33.61	-1	2,966	-0.03%
2020/07/30	0	0.00	2.2	33.61	33.49	-2.2	2,987	-0.07%
2020/07/29	0	0.00	26	33.34	33.40	-26	2,974	-0.87%
2020/07/28	0	0.00	11	33.08	32.88	-11	2,994	-0.37%
2020/07/27	0.4	32.69	19.9	32.83	32.79	-19.5	2,991	-0.65%
2020/07/24	6	33.39	4	33.93	33.03	2	2,990	0.07%
2020/07/23	5	33.87	1	34.23	33.93	4	2,941	0.14%
2020/07/22	0	0.00	14.1	34.61	34.39	-14.1	2,910	-0.48%
2020/07/21	16	34.15	3.2	34.09	34.00	12.8	2,860	0.45%
2020/07/20	2	33.20	4.1	33.44	34.08	-2.1	2,836	-0.07%
2020/07/17	11	33.30	17	33.17	32.86	-6	2,825	-0.21%
2020/07/16	0	0.00	4	33.99	33.43	-4	2,799	-0.14%
2020/07/15	10.2	34.93	18.7	34.65	34.67	-8.5	2,764	-0.31%
2020/07/14	0	0.00	4	34.95	34.70	-4	2,716	-0.15%
2020/07/13	1	34.84	6.2	34.87	35.30	-5.2	2,721	-0.19%
2020/07/10	0	0.00	11.6	35.07	34.93	-11.6	2,706	-0.43%
2020/07/09	0	0.00	38	35.15	35.42	-38	2,639	-1.44%
2020/07/08	5	34.48	26	34.47	34.50	-21	2,539	-0.83%
2020/07/07	0	0.00	33.3	34.67	34.84	-33.3	2,425	-1.37%
2020/07/06	3	32.83	26.1	33.38	33.69	-23.1	2,318	-1.00%
2020/07/03	0.9	31.50	18.9	31.49	31.68	-18	2,182	-0.83%
2020/07/02	2	30.60	4	30.89	31.10	-2	2,114	-0.09%
2020/07/01	0.1	30.17	5.4	30.39	30.43	-5.3	2,073	-0.25%
2020/06/30	0	0.00	6	29.81	29.96	-6	2,037	-0.29%
2020/06/29	0	0.00	4.4	29.83	29.61	-4.4	2,039	-0.22%
2020/06/24	0	0.00	4	29.98	29.90	-4	2,094	-0.19%
2020/06/23	0	0.00	122	29.62	29.73	-122	2,083	-5.85%	大賣/鉅額交易
2020/06/22	12	29.69	13.1	29.75	29.74	-1.1	2,082	-0.05%
2020/06/18	0	0.00	3	29.22	29.28	-3	2,066	-0.15%
2020/06/17	0	0.00	0.7	29.09	29.09	-0.7	2,063	-0.03%
2020/06/16	0	0.00	0.4	29.15	29.19	-0.4	2,104	-0.02%
2020/06/15	1	29.00	0	0.00	28.85	1	2,139	0.05%
2020/06/11	1	29.40	0.1	29.06	29.23	0.9	2,163	0.04%
2020/06/08	1	29.41	1	29.50	29.41	0	2,291	0.00%
2020/06/03	12	29.57	10	29.50	29.45	2	2,307	0.09%
2020/06/02	2	29.10	1	29.28	29.28	1	2,334	0.04%
2020/05/28	1	28.23	3	28.65	28.39	-2	2,397	-0.08%
2020/05/27	1	28.40	0	28.40	28.40	1	2,498	0.04%
2020/05/26	0	0.00	1	28.46	28.46	-1	2,515	-0.04%
2020/05/25	10	28.32	0	0.00	28.30	10	2,551	0.39%
2020/05/20	10	29.21	1	29.12	29.24	9	2,771	0.32%
2020/05/19	0	0.00	20	29.18	29.17	-20	2,773	-0.72%
2020/05/18	0	0.00	0.1	28.96	29.01	-0.1	2,805	-0.01%
2020/05/15	50	28.89	0	0.00	28.94	50	2,807	1.78%
2020/05/14	10.1	29.00	0	0.00	28.90	10.1	2,835	0.36%
2020/05/13	0	0.00	0.4	29.05	29.05	-0.4	2,845	-0.01%
2020/05/12	0	0.00	1	29.16	29.15	-1	2,857	-0.03%
2020/05/11	30	29.40	2.2	29.24	29.24	27.8	2,873	0.97%
2020/05/08	0	0.00	3	29.16	29.39	-3	2,900	-0.10%
2020/05/07	0.1	28.86	0	0.00	28.89	0.1	2,949	0.00%
2020/05/05	31	27.76	0	0.00	27.79	31	2,950	1.05%
2020/05/04	30	27.78	0	0.00	27.78	30	2,978	1.01%
2020/04/29	1	28.77	0	0.00	28.72	1	3,058	0.03%
2020/04/28	21.3	28.61	0	0.00	28.76	21.3	3,074	0.69%
2020/04/27	0.1	28.70	0	0.00	28.75	0.1	3,155	0.00%
2020/04/24	0.1	28.43	0	0.00	28.43	0.1	3,176	0.00%
2020/04/23	30	28.68	0.1	28.70	28.69	29.9	3,195	0.94%
2020/04/22	0	0.00	0.1	28.50	28.50	-0.1	3,198	0.00%
2020/04/21	0	28.29	0.8	28.29	28.32	-0.7	3,215	-0.02%
2020/04/20	20	28.71	0	0.00	28.77	20	3,207	0.62%
2020/04/17	0	0.00	1	28.70	28.85	-1	3,205	-0.03%
2020/04/16	0	0.00	1	28.40	28.42	-1	3,185	-0.03%
2020/04/15	0	28.50	0	0.00	28.47	0	3,156	0.00%
2020/04/14	0	0.00	0.2	28.53	28.53	-0.2	3,112	-0.01%
2020/04/10	0	0.00	0.7	28.45	28.45	-0.7	3,122	-0.02%
2020/04/09	0	0.00	0.1	28.50	28.49	-0.1	3,144	0.00%
2020/04/08	0	0.00	20	28.43	28.52	-20	3,169	-0.63%
2020/04/07	0	0.00	1	28.48	28.52	-1	3,165	-0.03%
2020/04/06	0	0.00	2	28.25	28.28	-2	3,170	-0.06%
2020/03/31	0	0.00	6	27.97	27.94	-6	3,149	-0.19%
2020/03/30	0	0.00	1	27.60	27.89	-1	3,133	-0.03%
2020/03/27	0	0.00	2	28.18	28.24	-2	3,073	-0.07%
2020/03/26	2.4	28.13	0.2	28.10	28.11	2.2	3,089	0.07%
2020/03/24	1	27.28	5	27.40	27.24	-4	3,073	-0.13%
2020/03/23	1	26.96	0	0.00	26.80	1	3,080	0.03%
2020/03/20	1	27.52	0	0.00	27.46	1	3,104	0.03%
2020/03/19	11.8	26.46	19	27.35	26.75	-7.2	3,057	-0.23%
2020/03/18	0	0.00	40	28.48	28.22	-40	3,032	-1.32%
2020/03/17	42.2	28.42	0	0.00	28.35	42.2	3,014	1.40%
2020/03/16	15	29.19	0	0.00	28.88	15	2,987	0.50%
2020/03/13	0	0.00	4	28.92	29.65	-4	2,960	-0.14%
2020/03/12	10	29.85	1	30.16	29.72	9	2,907	0.31%
2020/03/11	0.4	30.48	18	30.80	30.52	-17.6	2,849	-0.62%
2020/03/10	10	30.20	1	30.50	30.76	9	2,840	0.32%
2020/03/09	1	30.29	10	30.16	30.08	-9	2,797	-0.32%
2020/03/06	0	0.00	2.1	31.48	31.30	-2.1	2,785	-0.08%
2020/03/05	10	31.70	11	31.28	31.66	-1	2,745	-0.04%
2020/03/04	0	0.00	4.1	30.83	30.78	-4.1	2,708	-0.15%
2020/03/03	0	0.00	14.4	31.00	30.79	-14.4	2,690	-0.53%
2020/03/02	0	0.00	12	30.50	30.55	-12	2,704	-0.44%
2020/02/27	0	0.00	3	30.71	30.70	-3	2,613	-0.11%
2020/02/26	20	30.93	2	30.53	30.87	18	2,605	0.69%
2020/02/25	0.3	30.65	1.7	30.78	30.69	-1.3	2,569	-0.05%
2020/02/24	0.5	30.91	17	30.97	31.09	-16.5	2,501	-0.66%
2020/02/21	0	0.00	10.7	31.08	31.36	-10.7	2,497	-0.43%
2020/02/20	0.1	30.82	12.4	30.82	30.82	-12.2	2,381	-0.51%
2020/02/19	0	0.00	9	30.68	30.77	-9	2,362	-0.38%
2020/02/18	0	0.00	4	30.62	30.47	-4	2,327	-0.17%
2020/02/17	0	0.00	8	30.20	30.60	-8	2,314	-0.35%
2020/02/14	1	30.18	3	29.94	30.12	-2	2,287	-0.09%
2020/02/13	3	29.95	3	30.02	29.94	0	2,282	0.00%
2020/02/11	0	0.00	2.7	29.92	29.98	-2.7	2,257	-0.12%
2020/02/10	0	0.00	5	29.38	29.56	-5	2,225	-0.22%
2020/02/07	1	29.45	5	29.48	29.41	-4	2,173	-0.18%
2020/02/06	2.2	29.33	0.4	29.44	29.49	1.8	2,183	0.08%
2020/02/05	0	0.00	3	28.95	29.09	-3	2,158	-0.14%
2020/02/04	0	0.00	5	28.72	28.74	-5	2,121	-0.24%
2020/02/03	12	28.17	17	28.09	28.32	-5	2,066	-0.24%
2020/01/31	4	28.74	5	28.70	28.74	-1	2,014	-0.05%
2020/01/30	20.3	28.88	7.8	28.87	28.60	12.5	2,001	0.62%
2020/01/20	4	32.16	3	32.22	32.21	1	1,929	0.05%
2020/01/17	1	31.99	2.9	31.98	31.99	-1.9	1,918	-0.10%
2020/01/15	8	32.12	0.7	31.84	31.87	7.3	1,902	0.38%
2020/01/14	0	0.00	10.1	32.49	32.43	-10.1	1,870	-0.54%
2020/01/13	0	0.00	20	32.11	32.18	-20	1,854	-1.08%
2020/01/10	0	0.00	12	32.14	31.99	-12	1,856	-0.65%
2020/01/09	0	0.00	1.1	32.03	32.06	-1.1	1,869	-0.06%
2020/01/08	4	31.87	0	0.00	31.84	4	1,897	0.21%
2020/01/07	0.1	31.92	1	32.02	32.08	-0.9	1,898	-0.05%
2020/01/06	0	0.00	12	32.22	32.19	-12	1,903	-0.63%
2020/01/03	0	0.00	1	32.10	32.08	-1	1,885	-0.05%
2020/01/02	0	0.00	15	32.07	32.13	-15	1,872	-0.80%
2019/12/31	0	0.00	3.1	31.70	31.59	-3.1	1,857	-0.17%
2019/12/30	0	0.00	3	31.67	31.68	-3	1,856	-0.16%
2019/12/27	0	0.00	16.4	31.39	31.45	-16.4	1,853	-0.88%
2019/12/26	0	0.00	3	31.10	31.12	-3	1,849	-0.16%
2019/12/25	0.3	30.82	0	0.00	31.00	0.3	1,837	0.02%
2019/12/24	3	30.87	0.5	30.91	30.96	2.5	1,857	0.14%
2019/12/23	0	0.00	2.7	31.25	31.07	-2.7	1,861	-0.15%
2019/12/20	10	31.47	5.3	31.44	31.40	4.7	1,832	0.26%
2019/12/19	1	31.45	1	31.33	31.30	0	1,830	0.00%
2019/12/18	1	31.49	4	31.56	31.50	-3	1,838	-0.16%
2019/12/17	0	0.00	3.2	31.34	31.69	-3.2	1,837	-0.17%
2019/12/16	0.1	31.07	1	31.08	31.14	-0.9	1,814	-0.05%
2019/12/13	0	0.00	3	31.12	31.13	-3	1,870	-0.16%
2019/12/12	0	0.00	2	30.77	30.64	-2	1,879	-0.11%
2019/12/11	0	0.00	0.1	30.65	30.73	-0.1	1,896	-0.01%
2019/12/10	0	0.00	1	30.64	30.65	-1	1,913	-0.05%
2019/12/06	0	0.00	0.9	30.50	30.55	-0.9	1,941	-0.04%
2019/12/04	1	30.18	0.1	30.10	30.20	0.9	1,980	0.05%
2019/12/03	1	30.25	0	0.00	30.27	1	2,061	0.05%
2019/12/02	0	0.00	2	30.34	30.32	-2	2,080	-0.10%
2019/11/29	3	30.38	0	0.00	30.19	3	2,087	0.14%
2019/11/28	0	0.00	1	30.50	30.62	-1	2,067	-0.05%
2019/11/27	1	30.75	0	0.00	30.76	1	2,072	0.05%
2019/11/21	0	0.00	2.4	30.70	30.70	-2.4	2,068	-0.12%
2019/11/20	0	0.00	2	30.95	30.90	-2	2,061	-0.10%
2019/11/19	0	0.00	4	31.10	31.12	-4	2,039	-0.20%
2019/11/15	0	0.00	1	31.05	30.97	-1	2,031	-0.05%
2019/11/14	0	0.00	2.7	30.85	30.91	-2.7	2,027	-0.13%
2019/11/13	0	0.00	10	30.77	30.83	-10	2,039	-0.49%
2019/11/12	0.7	30.83	0	0.00	30.90	0.7	2,044	0.03%
2019/11/08	0	0.00	6	31.65	31.62	-6	2,044	-0.29%
2019/11/06	0	0.00	6.4	31.58	31.62	-6.4	2,049	-0.31%
2019/11/05	0	0.00	6.2	31.60	31.74	-6.2	2,057	-0.30%
2019/11/04	0.3	31.23	5.1	31.25	31.33	-4.8	2,084	-0.23%
2019/11/01	0	0.00	1	30.92	30.96	-1	2,106	-0.05%
2019/10/31	1	30.62	0	0.00	30.64	1	2,132	0.05%
2019/10/29	0.3	30.72	5	31.12	30.90	-4.7	2,145	-0.22%
2019/10/28	0	0.00	1	31.00	31.00	-1	2,135	-0.05%
2019/10/25	0	0.00	0.7	30.62	30.62	-0.7	2,130	-0.03%
2019/10/24	1	30.60	0	0.00	30.52	1	2,128	0.05%
2019/10/23	1	30.67	0	0.00	30.66	1	2,128	0.05%
2019/10/22	1.3	30.56	0	0.00	30.58	1.3	2,143	0.06%
2019/10/21	0	0.00	4	30.66	30.63	-4	2,139	-0.19%
2019/10/18	0	0.00	6.2	30.94	30.87	-6.2	2,159	-0.29%
2019/10/17	3	31.11	1	31.03	30.99	2	2,160	0.09%
2019/10/16	1	31.02	7	31.22	30.96	-6	2,148	-0.28%
2019/10/15	0	0.00	4	31.48	31.34	-4	2,124	-0.19%
2019/10/14	0	0.00	3	31.42	31.48	-3	2,127	-0.14%
2019/10/09	0	0.00	2	30.45	30.45	-2	2,120	-0.09%
2019/10/08	0	0.00	2	30.55	30.76	-2	2,129	-0.09%
2019/10/07	0	0.00	10	30.28	30.31	-10	2,139	-0.47%
2019/10/04	0	0.00	3	30.35	30.37	-3	2,135	-0.14%
2019/10/02	1	30.50	0	0.00	30.53	1	2,170	0.05%
2019/10/01	0	0.00	1	30.66	30.67	-1	2,197	-0.05%
2019/09/27	1.4	30.76	0	0.00	30.82	1.4	2,240	0.06%
2019/09/26	0	0.00	1	30.98	30.99	-1	2,234	-0.04%
2019/09/24	0	0.00	4.3	31.11	31.23	-4.3	2,293	-0.19%
2019/09/23	0	0.00	1	31.00	30.95	-1	2,313	-0.04%
2019/09/20	0	0.00	1	31.48	31.49	-1	2,318	-0.04%
2019/09/18	11	31.32	0.4	31.26	31.36	10.6	2,354	0.45%
2019/09/17	1	31.73	0	0.00	31.55	1	2,309	0.04%
2019/09/16	0	0.00	4	32.00	31.94	-4	2,315	-0.17%
2019/09/12	0	0.00	3.5	31.83	31.88	-3.5	2,331	-0.15%
2019/09/11	0	0.00	22	31.90	31.87	-22	2,398	-0.92%
2019/09/10	0	0.00	3	31.79	31.81	-3	2,394	-0.12%
2019/09/09	0	0.00	5.7	31.93	31.89	-5.7	2,386	-0.24%
2019/09/06	3	31.80	0	0.00	31.67	3	2,370	0.13%
2019/09/05	0	0.00	6.5	31.63	31.81	-6.5	2,387	-0.27%
2019/09/04	0	0.00	14	30.91	31.01	-14	2,322	-0.60%
2019/09/03	0	0.00	1	30.86	30.80	-1	2,354	-0.04%
2019/09/02	5	30.90	1.2	30.88	30.96	3.8	2,355	0.16%
2019/08/29	1	30.50	0	0.00	30.63	1	2,379	0.04%
2019/08/26	0	0.00	2	30.61	30.57	-2	2,388	-0.08%
2019/08/23	0	0.00	5	31.14	31.12	-5	2,380	-0.21%
2019/08/22	4	31.00	38	30.84	30.79	-34	2,423	-1.40%
2019/08/21	0	0.00	1.3	30.94	30.94	-1.3	2,480	-0.05%
2019/08/15	2	30.11	0	0.00	30.14	2	2,536	0.08%
2019/08/14	30	30.39	2	30.30	30.23	28	2,550	1.10%
2019/08/13	0	0.00	0.3	29.95	29.95	-0.3	2,564	-0.01%
2019/08/12	0	0.00	5	30.01	30.00	-5	2,585	-0.19%
2019/08/08	3	30.01	4.2	30.05	30.10	-1.2	2,616	-0.05%
2019/08/06	4	29.65	5	29.71	29.98	-1	2,724	-0.04%
2019/08/05	1	30.49	0	0.00	30.60	1	2,757	0.04%
2019/08/02	1	31.10	0	0.00	31.05	1	2,794	0.04%
2019/08/01	1	31.77	0	0.00	31.65	1	2,812	0.04%
2019/07/30	0	0.00	1.1	32.27	32.21	-1.1	2,861	-0.04%
2019/07/26	0	0.00	2.4	32.04	32.07	-2.4	2,976	-0.08%
2019/07/25	0	0.00	4.6	31.98	31.98	-4.6	2,968	-0.16%
2019/07/23	0	0.00	2	31.64	31.56	-2	2,996	-0.07%
2019/07/22	0	0.00	0.7	31.60	31.70	-0.7	3,051	-0.02%
2019/07/19	0	31.54	1	31.63	31.74	-1	3,039	-0.03%
2019/07/18	5	31.51	30	31.48	31.48	-25	3,056	-0.82%
2019/07/17	0	0.00	3	31.61	31.64	-3	3,100	-0.10%
2019/07/16	0	0.00	0.5	31.60	31.79	-0.5	3,142	-0.02%
2019/07/15	0	0.00	7	31.87	31.89	-7	3,186	-0.22%
2019/07/12	0	0.00	32	31.74	31.75	-32	3,200	-1.00%
2019/07/10	0	0.00	1	31.70	31.58	-1	3,293	-0.03%
2019/07/09	0	0.00	0.3	31.47	31.50	-0.3	3,343	-0.01%
2019/07/05	0	0.00	1	32.35	32.40	-1	3,397	-0.03%
2019/07/04	0	0.00	2	32.30	32.27	-2	3,396	-0.06%
2019/07/03	0	0.00	1	32.51	32.44	-1	3,420	-0.03%
2019/07/01	0	0.00	7.6	32.68	32.66	-7.6	3,593	-0.21%
2019/06/28	0	0.00	2.4	31.72	31.77	-2.4	3,594	-0.07%
2019/06/27	0	0.00	7.7	31.94	31.88	-7.7	3,684	-0.21%
2019/06/26	0	0.00	1	31.69	31.68	-1	3,698	-0.03%
2019/06/25	0	0.00	4	31.92	31.47	-4	3,689	-0.11%
2019/06/24	0	0.00	7.9	31.93	31.91	-7.9	3,692	-0.21%
2019/06/21	0	0.00	8.2	32.00	31.89	-8.2	3,710	-0.22%
2019/06/20	0	0.00	6	31.91	31.77	-6	3,723	-0.16%
2019/06/19	1.2	31.27	4	31.36	31.28	-2.9	3,714	-0.08%
2019/06/17	1	30.54	0	0.00	30.63	1	3,908	0.03%
2019/06/13	0	0.00	90	30.49	30.67	-90	4,136	-2.18%
2019/06/12	150	30.66	6.2	30.63	30.66	143.8	4,158	3.46%	大買/鉅額交易
2019/06/11	0	0.00	8.2	30.26	30.61	-8.2	4,176	-0.20%
2019/06/03	0	0.00	0.1	30.16	30.20	-0.1	4,653	0.00%
2019/05/29	0	0.00	0.1	30.37	30.40	-0.1	4,973	0.00%
2019/05/28	0	0.00	2	30.40	30.49	-2	5,000	-0.04%
2019/05/27	3	29.78	0.7	30.04	30.04	2.3	5,149	0.05%
2019/05/23	0	0.00	9	29.76	29.86	-9	5,327	-0.17%
2019/05/22	0	0.00	1	30.20	30.14	-1	5,344	-0.02%
2019/05/21	0	0.00	3	30.16	30.21	-3	5,412	-0.06%
2019/05/20	3	30.05	1	30.01	29.64	2	5,461	0.04%
2019/05/16	3	30.44	5.5	30.48	30.45	-2.5	5,539	-0.04%
2019/05/14	5	29.44	4	29.61	30.05	1	5,599	0.02%
2019/05/13	3	29.88	12	30.00	29.87	-9	5,557	-0.16%
2019/05/10	1	30.00	0	0.00	30.18	1	5,528	0.02%
2019/05/09	5	29.94	13.3	29.75	29.88	-8.3	5,501	-0.15%
2019/05/08	0.2	30.52	1.7	30.58	30.52	-1.5	5,468	-0.03%
2019/05/07	4	30.87	7.5	30.75	30.49	-3.5	5,443	-0.06%
2019/05/06	13	30.65	0	0.00	30.43	13	5,458	0.24%
2019/05/03	2	32.50	0	0.00	32.51	2	5,347	0.04%
2019/05/02	2	32.51	2.4	32.52	32.48	-0.4	5,357	-0.01%
2019/04/30	4	32.47	33.3	32.55	32.59	-29.3	5,387	-0.54%
2019/04/29	0	0.00	9.6	32.64	32.79	-9.6	5,402	-0.18%
2019/04/26	0	0.00	7	32.47	32.64	-7	5,401	-0.13%
2019/04/25	0.1	33.00	0	0.00	33.11	0.1	5,366	0.00%
2019/04/24	2	33.17	4	32.91	33.20	-2	5,387	-0.04%
2019/04/23	1	33.21	2	33.25	33.35	-1	5,381	-0.02%
2019/04/22	0	0.00	1	34.20	33.37	-1	5,361	-0.02%
2019/04/19	0	0.00	7.2	33.89	33.87	-7.2	5,332	-0.13%
2019/04/17	3	33.87	4	33.92	33.89	-1	5,298	-0.02%
2019/04/16	0	0.00	1.3	33.60	33.65	-1.3	5,237	-0.03%
2019/04/15	0	0.00	5	33.75	33.46	-5	5,204	-0.10%
2019/04/12	0	0.00	3	33.00	32.99	-3	5,180	-0.06%
2019/04/10	0	0.00	2.8	33.45	33.49	-2.8	5,136	-0.05%
2019/04/09	0	0.00	10	33.55	33.57	-10	5,120	-0.20%
2019/04/08	0	0.00	24.3	33.52	33.16	-24.3	5,086	-0.48%
2019/04/03	0	0.00	2.1	32.61	32.80	-2.1	4,974	-0.04%
2019/04/02	2	32.74	14	32.72	32.73	-12	4,954	-0.24%
2019/04/01	19	32.59	6	32.59	32.70	13	4,921	0.26%
2019/03/29	0	0.00	6.7	31.54	31.68	-6.7	4,822	-0.14%
2019/03/27	0	0.00	40	30.81	30.95	-40	4,831	-0.83%
2019/03/25	0	0.00	8	31.18	31.15	-8	4,831	-0.17%
2019/03/22	0	31.52	2	31.48	31.60	-2	4,807	-0.04%
2019/03/21	0	0.00	2.7	31.77	31.83	-2.7	4,791	-0.06%
2019/03/20	40	31.63	1.7	31.43	31.35	38.3	4,737	0.81%
2019/03/19	0	0.00	4	31.99	31.80	-4	4,525	-0.09%
2019/03/18	0	0.00	2	31.60	31.65	-2	4,397	-0.05%
2019/03/15	0	0.00	1	31.39	31.18	-1	4,314	-0.02%
2019/03/13	4	31.11	4.2	31.17	31.24	-0.2	4,262	-0.01%
2019/03/12	0.4	31.00	0	0.00	31.48	0.4	4,253	0.01%
2019/03/11	0	0.00	1.3	30.48	30.82	-1.3	4,144	-0.03%
2019/03/08	1.7	30.72	61	31.17	30.77	-59.3	4,123	-1.44%
2019/03/07	0	0.00	17.6	31.73	31.63	-17.6	3,981	-0.44%
2019/03/06	2	31.84	5	31.85	31.80	-3	3,857	-0.08%
2019/03/05	3	31.77	3	31.69	31.72	0	3,758	0.00%
2019/03/04	0	0.00	10	32.04	32.30	-10	3,700	-0.27%
2019/02/27	2	31.23	0	0.00	31.46	2	3,545	0.06%
2019/02/26	2	31.24	14.9	31.32	31.31	-12.9	3,484	-0.37%
2019/02/25	0	0.00	50	30.40	30.81	-50	3,295	-1.52%
2019/02/22	2	28.78	1.5	29.15	28.90	0.5	3,142	0.02%
2019/02/21	0	0.00	9	29.09	29.30	-9	3,163	-0.28%
2019/02/20	0	0.00	3	28.91	28.80	-3	3,135	-0.10%
2019/02/18	0	0.00	1	28.38	28.52	-1	3,050	-0.03%
2019/02/15	0	0.00	2	28.14	27.93	-2	2,996	-0.07%
2019/02/13	0	0.00	1	27.96	28.13	-1	2,917	-0.03%
2019/02/12	0	0.00	7	27.76	27.72	-7	2,851	-0.25%
2019/02/11	0	0.00	2.3	27.37	27.59	-2.3	2,826	-0.08%
2019/01/30	0	0.00	3	27.08	27.12	-3	2,803	-0.11%
2019/01/29	1	26.94	0	0.00	27.03	1	2,791	0.04%
2019/01/28	0	0.00	2	27.30	27.07	-2	2,797	-0.07%
2019/01/25	0	0.00	1	26.97	27.11	-1	2,844	-0.04%
2019/01/22	0	0.00	4	26.71	26.56	-4	2,894	-0.14%
2019/01/18	0	0.00	3	26.68	26.68	-3	2,935	-0.10%
2019/01/16	0.1	26.43	0	0.00	26.43	0.1	2,977	0.00%
2019/01/15	0	0.00	2.1	26.28	26.33	-2.1	2,997	-0.07%
2019/01/14	20	26.02	0	0.00	26.02	20	3,110	0.64%
2019/01/10	0	0.00	0	25.98	25.96	0	3,248	0.00%
2019/01/09	0	0.00	2	25.94	26.10	-2	3,295	-0.06%
2019/01/08	1	25.52	0	0.00	25.54	1	3,290	0.03%
2019/01/07	0	0.00	0.4	25.52	25.58	-0.4	3,302	-0.01%
2019/01/04	0	0.00	3.6	25.24	25.39	-3.6	3,320	-0.11%
2019/01/03	15	25.00	5	25.03	24.94	10	3,371	0.30%
2019/01/02	3	24.95	0	0.00	24.94	3	3,384	0.09%
2018/12/28	0	0.00	1	25.33	25.23	-1	3,404	-0.03%
2018/12/27	1	25.21	0	0.00	25.17	1	3,411	0.03%
2018/12/26	0	0.00	1	25.20	25.03	-1	3,406	-0.03%
2018/12/25	1	24.89	2	25.05	24.96	-1	3,389	-0.03%
2018/12/22	0	0.00	1	25.06	25.10	-1	3,345	-0.03%
2018/12/21	4	25.33	0	0.00	25.32	4	3,361	0.12%
2018/12/20	8	25.66	0	0.00	25.50	8	3,357	0.24%
2018/12/19	3	26.07	0	0.00	26.02	3	3,368	0.09%
2018/12/18	9	26.22	0	26.20	26.16	9	3,351	0.27%
2018/12/17	0	0.00	2.5	26.48	26.53	-2.5	3,374	-0.07%
2018/12/13	1	26.55	2	26.91	26.90	-1	3,426	-0.03%
2018/12/10	2	26.32	0	0.00	26.23	2	3,454	0.06%
2018/12/07	1	26.65	0	0.00	26.65	1	3,463	0.03%
2018/12/06	1	26.67	0	0.00	26.67	1	3,469	0.03%
2018/12/05	0	0.00	4	26.94	27.14	-4	3,463	-0.12%
2018/12/03	0	0.00	4	27.11	27.11	-4	3,473	-0.12%
2018/11/29	1	26.49	0	0.00	26.33	1	3,430	0.03%
2018/11/28	2	26.28	0	0.00	26.36	2	3,429	0.06%
2018/11/27	1	26.26	0	0.00	26.26	1	3,449	0.03%
2018/11/26	3	26.30	0	0.00	26.31	3	3,459	0.09%
2018/11/23	2.1	26.42	0	0.00	26.39	2.1	3,456	0.06%
2018/11/21	2	26.66	2	26.70	26.67	0	3,471	0.00%
2018/11/20	0	0.00	1.4	27.07	26.82	-1.4	3,469	-0.04%
2018/11/19	1	27.05	0	0.00	27.10	1	3,438	0.03%
2018/11/16	0	0.00	1	27.00	27.03	-1	3,441	-0.03%
2018/11/15	0	0.00	0	26.83	26.83	0	3,409	0.00%
2018/11/14	0.1	26.74	0	0.00	26.79	0.1	3,435	0.00%
2018/11/12	1	26.47	0.3	26.48	26.48	0.7	3,461	0.02%
2018/11/09	3	26.47	0	26.46	26.39	3	3,515	0.09%
2018/11/08	1	26.96	0	0.00	26.93	1	3,547	0.03%
2018/11/07	0	0.00	2	27.10	27.05	-2	3,562	-0.06%
2018/11/02	1	27.20	2	27.27	27.18	-1	3,603	-0.03%
2018/11/01	0	0.00	2	26.78	26.76	-2	3,565	-0.06%
2018/10/31	11	26.22	0	0.00	26.35	11	3,625	0.30%
2018/10/30	1	25.90	3.4	25.88	26.30	-2.4	3,654	-0.07%
2018/10/29	1	26.07	0	0.00	25.99	1	3,695	0.03%
2018/10/26	0	0.00	2	26.79	26.48	-2	3,713	-0.05%
2018/10/25	0	0.00	1	26.28	26.25	-1	3,689	-0.03%
2018/10/23	10	27.11	0	0.00	26.86	10	3,666	0.27%
2018/10/22	0	0.00	2	27.21	27.35	-2	3,649	-0.05%
2018/10/19	2	25.52	0	0.00	25.80	2	3,544	0.06%
2018/10/18	2	25.79	0	0.00	25.64	2	3,482	0.06%
2018/10/17	3	26.35	0	0.00	25.79	3	3,480	0.09%
2018/10/15	2	26.35	3	26.41	26.25	-1	3,481	-0.03%
2018/10/12	0	0.00	1.3	26.44	26.47	-1.3	3,484	-0.04%
2018/10/11	14.2	26.46	1	26.25	26.19	13.2	3,469	0.38%
2018/10/09	0	0.00	0.1	27.23	27.37	-0.1	3,403	0.00%
2018/10/08	2	27.63	6	27.54	27.57	-4	3,404	-0.12%
2018/10/05	4	27.31	1	27.30	27.30	3	3,377	0.09%
2018/10/04	2	27.48	2	27.53	27.53	0	3,385	0.00%
2018/10/03	1	27.88	4	27.86	27.81	-3	3,403	-0.09%
2018/09/28	1	28.40	0	0.00	28.48	1	3,508	0.03%
2018/09/27	2	28.33	2	28.43	28.30	0	3,523	0.00%
2018/09/26	0	0.00	4	28.44	28.59	-4	3,535	-0.11%
2018/09/25	2	28.07	4	28.15	28.05	-2	3,564	-0.06%
2018/09/21	0	0.00	3	27.90	28.20	-3	3,575	-0.08%
2018/09/20	3	27.67	0	0.00	27.53	3	3,566	0.08%
2018/09/19	0	0.00	112	27.23	27.60	-112	3,599	-3.11%	大賣/鉅額交易
2018/09/18	1	26.60	0	0.00	26.87	1	3,585	0.03%
2018/09/17	0	0.00	1	26.84	26.82	-1	3,662	-0.03%
2018/09/14	0	0.00	2	27.06	27.05	-2	3,666	-0.05%
2018/09/12	3	26.60	0	0.00	26.58	3	3,682	0.08%
2018/09/11	4	26.88	0.2	26.95	26.83	3.8	3,785	0.10%
2018/09/10	2	27.05	0.2	27.01	26.99	1.8	3,861	0.05%
2018/09/06	3	27.23	3	27.36	27.20	0	3,842	0.00%
2018/09/05	1	27.70	0	0.00	27.50	1	3,842	0.03%
2018/08/31	8	27.40	10	27.43	27.70	-2	3,842	-0.05%
2018/08/30	1	27.90	0	0.00	27.70	1	3,843	0.03%
2018/08/28	1.4	28.00	0	0.00	28.01	1.4	3,847	0.04%
2018/08/24	0	0.00	2	27.14	27.29	-2	3,835	-0.05%
2018/08/21	2	27.30	1	26.98	27.35	1	3,919	0.03%
2018/08/20	1	26.68	0	0.00	26.60	1	3,917	0.03%
2018/08/17	1	26.98	0	0.00	26.72	1	3,931	0.03%
2018/08/16	0	0.00	1	26.81	27.02	-1	3,911	-0.03%
2018/08/15	1	27.30	0	0.00	26.94	1	3,876	0.03%
2018/08/14	1	27.36	5	27.44	27.36	-4	3,849	-0.10%
2018/08/13	2	27.51	0	0.00	27.34	2	3,904	0.05%
2018/08/10	7	27.85	0	0.00	27.70	7	3,856	0.18%
2018/08/09	0	0.00	1	27.91	27.89	-1	3,861	-0.03%
2018/08/08	0	0.00	3	27.61	27.51	-3	3,874	-0.08%
2018/08/07	1	27.15	1	27.26	27.28	0	3,861	0.00%
2018/08/06	1	27.11	1	27.17	27.24	0	3,812	0.00%
2018/08/03	1	27.64	0	0.00	27.48	1	3,776	0.03%
2018/08/02	7	27.54	2	28.10	27.48	5	3,721	0.13%
2018/07/31	0.7	28.70	0.3	28.70	28.67	0.4	3,722	0.01%
2018/07/30	3	28.68	0	0.00	28.70	3	3,718	0.08%
2018/07/27	1	28.78	1	28.70	28.73	0	3,698	0.00%
2018/07/26	10	29.00	0	0.00	28.84	10	3,680	0.27%
2018/07/25	2	29.14	0.2	29.13	29.13	1.8	3,686	0.05%
2018/07/24	1	29.14	0	0.00	29.13	1	3,682	0.03%
2018/07/23	0	0.00	0	28.66	28.66	0	3,640	0.00%
2018/07/20	1	27.68	0	0.00	28.07	1	3,650	0.03%
2018/07/19	1	27.97	7	28.00	27.98	-6	3,644	-0.16%
2018/07/18	1	28.17	1	28.16	28.16	0	3,679	0.00%
2018/07/17	0	0.00	0.6	28.16	28.16	-0.6	3,688	-0.02%
2018/07/16	10	28.43	0	0.00	28.27	10	3,713	0.27%
2018/07/13	5	28.63	4	28.57	28.60	1	3,740	0.03%
2018/07/12	2	28.38	0	0.00	28.56	2	3,893	0.05%
2018/07/11	7	28.00	0	0.00	27.89	7	3,935	0.18%
2018/07/10	51	28.33	0	0.00	28.30	51	3,989	1.28%
2018/07/06	1.2	27.47	4	27.44	27.79	-2.8	3,991	-0.07%
2018/07/05	5.3	27.48	0	0.00	27.48	5.3	4,000	0.13%
2018/07/04	2.9	27.69	1	27.60	27.70	1.9	4,011	0.05%
2018/07/03	11	27.37	7.2	27.44	27.46	3.8	4,048	0.09%
2018/07/02	12	28.24	0.7	28.11	27.98	11.3	4,017	0.28%
2018/06/29	4.3	28.25	0	0.00	28.54	4.3	4,024	0.11%
2018/06/28	1	28.41	2	28.31	28.30	-1	4,002	-0.02%
2018/06/27	14	28.48	0	0.00	28.39	14	4,004	0.35%
2018/06/26	4	28.97	2	29.22	29.01	2	4,049	0.05%
2018/06/25	10	29.80	11	29.77	29.76	-1	4,010	-0.02%
2018/06/22	1	29.90	0	0.00	29.90	1	4,053	0.02%
2018/06/21	1	30.26	5	30.08	30.09	-4	4,125	-0.10%
2018/06/20	11	29.78	0.3	30.05	30.02	10.8	4,231	0.25%
2018/06/19	10.2	30.43	1	30.56	30.29	9.2	4,201	0.22%
2018/06/14	1	31.11	0	0.00	31.09	1	4,223	0.02%
2018/06/13	0	0.00	0.6	31.15	31.17	-0.6	4,255	-0.01%
2018/06/12	0	0.00	0.2	31.24	31.24	-0.2	4,279	-0.01%
2018/06/11	1	30.89	0	0.00	30.95	1	4,299	0.02%
2018/06/08	1	31.25	0	0.00	30.95	1	4,298	0.02%
2018/06/05	0	0.00	2	31.23	31.29	-2	4,332	-0.05%
2018/06/04	0	0.00	12	31.13	31.18	-12	4,332	-0.28%
2018/05/30	2	30.77	0.2	30.88	30.85	1.8	4,347	0.04%
2018/05/29	3	31.38	0	0.00	31.27	3	4,315	0.07%
2018/05/28	0.2	31.55	0.6	31.55	31.55	-0.4	4,310	-0.01%
2018/05/25	3	31.50	0	0.00	31.59	3	4,298	0.07%
2018/05/24	4	31.65	0.1	31.61	31.61	3.9	4,277	0.09%
2018/05/23	1	31.85	0	0.00	31.81	1	4,316	0.02%
2018/05/22	5	32.14	0	0.00	32.08	5	4,319	0.12%
2018/05/21	6	32.30	2.8	32.34	32.42	3.2	4,350	0.07%
2018/05/18	3	31.90	0	0.00	31.88	3	4,336	0.07%
2018/05/16	3	32.11	1	32.11	32.16	2	4,621	0.04%
2018/05/15	2	32.12	0.2	32.05	32.03	1.9	4,652	0.04%
2018/05/14	2	32.07	1	32.09	32.11	1	4,813	0.02%
2018/05/11	5	32.00	0.1	31.90	31.88	4.9	4,843	0.10%
2018/05/09	1	31.73	0	31.73	31.76	1	4,919	0.02%
2018/05/08	0	0.00	1.1	31.73	31.76	-1.1	4,919	-0.02%
2018/05/07	0	0.00	0.4	31.26	31.26	-0.4	4,924	-0.01%
2018/05/02	0.3	30.85	0	0.00	30.83	0.3	4,961	0.01%
2018/04/30	0	0.00	0.1	31.04	31.10	-0.1	5,028	0.00%
2018/04/25	0	0.00	7	31.37	31.41	-7	5,009	-0.14%
2018/04/20	2.9	30.86	0	0.00	30.82	2.9	5,115	0.06%
2018/04/18	1	30.90	1.8	30.62	30.65	-0.8	5,082	-0.01%
2018/04/17	2	31.09	0	0.00	31.03	2	4,925	0.04%
2018/04/16	0	0.00	0.1	31.26	31.21	-0.1	4,909	0.00%
2018/04/12	0	31.87	1	32.00	31.87	-1	4,836	-0.02%
2018/04/11	1	31.86	0	0.00	32.01	1	4,859	0.02%
2018/04/10	30	31.51	1	31.40	31.50	29	4,828	0.60%
2018/04/02	1	31.53	0	0.00	31.59	1	4,760	0.02%
2018/03/31	2	31.51	3	31.51	31.53	-1	4,821	-0.02%
2018/03/29	5	30.90	1	31.11	31.17	4	4,901	0.08%
2018/03/28	2	31.26	0	0.00	31.20	2	4,884	0.04%
2018/03/27	0	0.00	1	31.66	31.69	-1	4,916	-0.02%
2018/03/26	2	31.17	0	0.00	31.11	2	4,954	0.04%
2018/03/23	4	31.28	0	0.00	31.26	4	4,914	0.08%
2018/03/22	7	32.69	0	0.00	32.29	7	4,812	0.15%
2018/03/21	0	0.00	1	32.95	32.89	-1	4,767	-0.02%
2018/03/20	5.5	32.61	0	0.00	32.68	5.5	4,704	0.12%
2018/03/19	1.3	32.44	0.2	32.54	32.54	1.1	4,637	0.02%
2018/03/16	1	32.88	1	32.79	32.77	0	4,602	0.00%
2018/03/15	0	0.00	2	32.63	32.88	-2	4,564	-0.04%
2018/03/12	0	0.00	1	33.12	33.16	-1	4,539	-0.02%
2018/03/06	0	0.00	1.2	32.61	32.61	-1.2	4,622	-0.03%
2018/03/05	2	32.45	0	0.00	32.27	2	4,634	0.04%
2018/03/02	1	32.46	0	0.00	32.41	1	4,638	0.02%
2018/02/27	1.9	33.29	0	0.00	33.24	1.9	4,699	0.04%
2018/02/26	4	33.14	0.4	33.30	33.48	3.6	4,797	0.07%
2018/02/23	0	0.00	3	33.00	32.99	-3	4,847	-0.06%
2018/02/22	1	32.66	4	32.71	32.72	-3	4,904	-0.06%
2018/02/21	4	32.63	3	32.70	32.60	1	5,059	0.02%
2018/02/09	3	31.24	21	31.72	31.10	-18	5,082	-0.35%
2018/02/08	20	33.14	23	33.62	32.95	-3	5,000	-0.06%
2018/02/07	4	34.29	9	34.79	34.25	-5	4,974	-0.10%
2018/02/06	4	34.58	29	34.60	34.35	-25	4,932	-0.51%
2018/02/05	0	0.00	17	34.73	35.13	-17	4,828	-0.35%
2018/02/01	0	0.00	6	34.75	34.78	-6	4,705	-0.13%
2018/01/31	0	0.00	4	34.59	34.76	-4	4,733	-0.08%
2018/01/30	3	34.79	1	35.00	34.81	2	4,782	0.04%
2018/01/26	0	0.00	22	35.38	35.48	-22	4,747	-0.46%
2018/01/25	0	0.00	52.1	35.14	35.16	-52.1	4,701	-1.11%
2018/01/24	2	35.22	5	35.34	35.35	-3	4,743	-0.06%
2018/01/23	5	35.07	2	35.15	35.18	3	4,678	0.06%
2018/01/22	4	34.90	0	0.00	34.91	4	4,698	0.09%
2018/01/19	0	0.00	1.3	34.89	34.92	-1.3	4,717	-0.03%
2018/01/17	1	34.20	5.3	34.48	34.42	-4.3	4,726	-0.09%
2018/01/15	0	0.00	26.3	33.80	34.20	-26.3	4,578	-0.57%
2018/01/12	0	0.00	5.2	33.61	33.63	-5.2	4,578	-0.11%
2018/01/11	2	33.31	0	0.00	33.30	2	4,594	0.04%
2018/01/10	0	0.00	0.1	33.22	33.22	-0.1	4,699	0.00%
2018/01/09	0.2	33.00	0	0.00	33.22	0.2	4,669	0.01%
2018/01/08	21	32.94	0.3	33.00	33.19	20.7	4,676	0.44%
2018/01/04	1	32.81	2	32.93	32.87	-1	4,641	-0.02%
2018/01/03	10	32.72	1.1	32.62	32.85	8.9	4,646	0.19%
2018/01/02	0	0.00	3.2	32.48	32.55	-3.2	4,619	-0.07%