長興 (1717)-富邦-左營券商分點個股進出

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

長興

(1717)

可現股當沖

股價
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,661張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/04/19	0.1	30.60	1	30.50	30.50	-0.9	3,566	-0.03%
2024/04/17	0	31.30	0	0.00	31.30	0	3,506	0.00%
2024/04/16	0.3	31.08	0	0.00	31.15	0.3	3,503	0.01%
2024/04/15	0.3	32.31	5	32.40	32.25	-4.7	3,465	-0.14%
2024/04/12	1.1	32.00	0	0.00	32.10	1.1	3,434	0.03%
2024/04/11	1.1	32.21	6	32.18	32.20	-4.9	3,412	-0.14%
2024/04/10	0.1	33.03	6.2	32.93	32.75	-6.2	3,393	-0.18%
2024/04/09	0	32.30	3	32.38	32.60	-3	3,263	-0.09%
2024/04/08	1.1	31.86	2	32.00	31.90	-0.9	3,232	-0.03%
2024/04/03	2.1	32.16	0	0.00	32.10	2.1	3,220	0.06%
2024/04/02	9	32.86	11	32.62	32.70	-2	3,199	-0.06%
2024/04/01	0	0.00	5	31.79	31.85	-5	2,977	-0.17%
2024/03/28	0	0.00	10	31.35	31.30	-10	2,968	-0.34%
2024/03/27	0	0.00	2	31.48	31.60	-2	2,973	-0.07%
2024/03/25	7	31.80	3.2	31.75	31.75	3.8	2,936	0.13%
2024/03/21	1	31.00	1	31.20	31.20	0	2,833	0.00%
2024/03/20	2	30.73	0	0.00	30.75	2	2,859	0.07%
2024/03/19	2	31.13	2	31.13	31.00	0	2,855	0.00%
2024/03/18	2.1	30.83	0	0.00	31.00	2.1	2,849	0.07%
2024/03/15	2	30.73	0	0.00	31.00	2	2,845	0.07%
2024/03/13	0.1	31.35	0	0.00	31.30	0.1	2,804	0.00%
2024/03/12	0	0.00	6	31.85	31.75	-6	2,776	-0.22%
2024/03/11	3.1	31.93	7	31.91	31.80	-3.9	2,767	-0.14%
2024/03/08	12	32.59	4	32.43	32.60	8	2,725	0.29%
2024/03/07	13	33.27	3	32.97	33.05	10	2,615	0.38%
2024/03/06	0	0.00	2	32.11	32.50	-2	2,320	-0.09%
2024/03/05	0	0.00	0.5	31.85	31.90	-0.5	2,274	-0.02%
2024/03/04	3	32.00	0	32.00	31.95	3	2,271	0.13%
2024/03/01	0.1	31.95	0.1	31.90	31.95	0	2,245	0.00%
2024/02/29	0	0.00	44	31.97	32.15	-44	2,247	-1.96%
2024/02/27	1.1	32.03	0	0.00	32.00	1.1	2,208	0.05%
2024/02/26	30	33.26	11.5	33.08	32.55	18.5	2,096	0.88%
2024/02/23	29.1	31.82	22.1	31.71	31.75	7	1,742	0.40%
2024/02/21	12.1	31.09	10	30.66	30.60	2.1	1,477	0.14%
2024/02/20	4	30.16	1	30.20	30.10	3	1,288	0.23%
2024/02/19	1	29.65	1	29.75	29.80	0.1	1,234	0.00%
2024/02/16	0	0.00	1	29.30	29.40	-1	1,246	-0.08%
2024/02/15	1	28.75	0	0.00	28.95	1	1,277	0.08%
2024/02/05	0.2	28.60	0	0.00	28.60	0.2	1,259	0.02%
2024/02/02	3	28.73	1	28.80	28.80	2	1,253	0.16%
2024/02/01	0	0.00	2	28.75	28.70	-2	1,251	-0.16%
2024/01/30	0	28.50	0	0.00	28.60	0	1,259	0.00%
2024/01/26	3	28.58	1	28.55	28.55	2	1,269	0.16%
2024/01/25	2	28.38	0	0.00	28.40	2	1,263	0.16%
2024/01/24	3	28.23	0	0.00	28.25	3	1,260	0.24%
2024/01/19	1	27.85	0	0.00	27.85	1	1,271	0.08%
2024/01/18	1.3	27.98	0	0.00	27.95	1.3	1,276	0.10%
2024/01/17	2	27.63	0	0.00	27.50	2	1,269	0.16%
2024/01/12	2.2	28.35	0	0.00	28.35	2.2	1,224	0.18%
2024/01/10	5	28.33	0	0.00	28.30	5	1,316	0.38%
2024/01/09	1	28.65	1	28.80	28.65	0	1,310	0.00%
2024/01/08	2	29.15	0	0.00	28.90	2	1,313	0.15%
2024/01/04	0	0.00	4	28.90	28.95	-4	1,326	-0.30%
2024/01/03	0	0.00	1	28.95	29.15	-1	1,345	-0.07%
2024/01/02	1	29.00	2	29.10	29.15	-1	1,333	-0.07%
2023/12/28	0	0.00	2	29.30	29.30	-2	1,343	-0.15%
2023/12/26	3	28.55	0	0.00	28.85	3	1,318	0.23%
2023/12/22	2	28.55	0.9	28.55	28.50	1.1	1,311	0.08%
2023/12/21	0	0.00	0.4	28.85	28.90	-0.4	1,303	-0.03%
2023/12/20	0	0.00	3	28.85	29.00	-3	1,372	-0.22%
2023/12/19	3	28.70	0	0.00	28.85	3	1,375	0.22%
2023/12/15	3	29.12	0	29.30	29.00	3	1,455	0.20%
2023/12/12	0	0.00	1	28.95	28.90	-1	1,453	-0.07%
2023/12/11	2	29.13	1	29.20	28.95	1	1,458	0.07%
2023/12/06	1	29.65	0	0.00	29.65	1	1,469	0.07%
2023/12/05	1	29.40	0	0.00	29.40	1	1,478	0.07%
2023/12/04	0.1	29.75	0	0.00	29.65	0.1	1,488	0.01%
2023/11/30	1	29.70	0.2	29.65	29.60	0.8	1,496	0.06%
2023/11/28	1	30.00	0	0.00	30.00	1	1,473	0.07%
2023/11/24	1	30.00	0	0.00	30.00	1	1,435	0.07%
2023/11/21	0	0.00	1	30.00	29.70	-1	1,403	-0.07%
2023/11/20	1	29.70	0	0.00	29.80	1	1,380	0.07%
2023/11/17	0	0.00	5	29.65	29.60	-5	1,373	-0.36%
2023/11/16	0	0.00	9	29.64	29.75	-9	1,360	-0.66%
2023/11/15	0	0.00	6.5	29.55	29.45	-6.5	1,335	-0.49%
2023/11/14	0	0.00	4	29.15	29.05	-4	1,298	-0.31%
2023/11/13	0	28.15	0	0.00	28.15	0	1,268	0.00%
2023/11/10	1	28.15	0	0.00	28.15	1	1,330	0.08%
2023/11/08	0.3	28.65	0	0.00	28.65	0.3	1,368	0.02%
2023/11/07	0.2	28.50	0	0.00	28.65	0.2	1,375	0.01%
2023/11/06	0	0.00	1	28.55	28.50	-1	1,386	-0.07%
2023/11/03	3	28.30	0	0.00	28.30	3	1,381	0.22%
2023/10/26	1	28.00	0	0.00	27.95	1	1,463	0.07%
2023/10/23	0	0.00	2	28.15	28.00	-2	1,471	-0.14%
2023/10/19	2	27.95	0	0.00	28.00	2	1,469	0.14%
2023/10/17	1	28.55	0	0.00	28.50	1	1,385	0.07%
2023/10/16	0	0.00	2	28.45	28.70	-2	1,388	-0.14%
2023/10/13	2	28.50	0	0.00	28.60	2	1,398	0.14%
2023/10/12	1	28.60	0	0.00	28.85	1	1,406	0.07%
2023/10/11	0.3	28.72	0	0.00	28.85	0.3	1,405	0.02%
2023/10/06	0	0.00	1	28.50	28.50	-1	1,394	-0.07%
2023/10/05	2	28.05	0	0.00	28.25	2	1,396	0.14%
2023/09/27	1	28.25	0	0.00	28.25	1	1,446	0.07%
2023/09/25	1	28.60	8	29.48	28.55	-7	1,441	-0.49%
2023/09/21	2	28.00	3	27.95	28.20	-1	1,382	-0.07%
2023/09/20	0	0.00	10	28.45	28.55	-10	1,310	-0.76%
2023/09/19	7	28.59	0	0.00	28.55	7	1,276	0.55%
2023/09/15	8	29.05	3	29.10	28.85	5	1,257	0.40%
2023/09/14	4	29.29	0	0.00	29.35	4	1,242	0.32%
2023/09/13	8	29.00	0	0.00	29.10	8	1,237	0.65%
2023/09/12	0.1	28.50	0	0.00	28.95	0.1	1,238	0.00%
2023/09/11	1	28.50	0	0.00	28.50	1	1,239	0.08%
2023/09/08	0.3	28.50	0	0.00	28.55	0.3	1,223	0.02%
2023/09/06	1	29.01	0	0.00	29.00	1	1,205	0.09%
2023/09/05	1	29.25	0	0.00	29.30	1	1,198	0.08%
2023/09/04	2	29.30	0	0.00	29.35	2	1,213	0.17%
2023/09/01	0	0.00	1	29.35	29.50	-1	1,234	-0.08%
2023/08/31	1.1	29.05	0	0.00	29.05	1.1	1,239	0.09%
2023/08/30	1	29.00	0.2	29.05	29.05	0.8	1,305	0.06%
2023/08/29	0.1	28.85	0	0.00	28.95	0.1	1,414	0.00%
2023/08/23	1	28.60	1	28.55	28.60	0	1,450	0.00%
2023/08/22	1	28.35	0	0.00	28.35	1	1,472	0.07%
2023/08/21	0.6	28.31	0	0.00	28.40	0.6	1,501	0.04%
2023/08/17	1.2	28.44	0	0.00	28.80	1.2	1,511	0.08%
2023/08/16	2.3	28.61	19	28.62	28.60	-16.7	1,508	-1.10%
2023/08/14	1.1	29.25	12	29.22	29.15	-10.9	1,554	-0.70%
2023/08/11	12	29.85	0	0.00	29.95	12	1,544	0.78%
2023/08/10	0.1	30.10	0	0.00	30.00	0.1	1,539	0.01%
2023/08/07	0.2	30.56	0	0.00	30.55	0.2	1,509	0.01%
2023/08/02	2	30.85	0	0.00	30.75	2	1,500	0.13%
2023/08/01	0	0.00	1.3	31.05	31.05	-1.3	1,486	-0.08%
2023/07/31	1	31.15	0.5	31.39	31.05	0.5	1,483	0.03%
2023/07/28	1	31.25	0	0.00	31.40	1	1,469	0.07%
2023/07/27	1	31.40	0	0.00	31.45	1	1,477	0.07%
2023/07/26	2	31.35	0	0.00	31.35	2	1,488	0.13%
2023/07/21	1	31.60	0	0.00	31.45	1	1,766	0.06%
2023/07/20	0	0.00	0.2	31.38	31.55	-0.2	1,816	-0.01%
2023/07/19	3	31.45	0.1	31.40	31.25	2.9	1,839	0.16%
2023/07/18	18	31.95	0	0.00	31.45	18	1,882	0.96%
2023/07/17	11	31.81	0	0.00	31.80	11	1,898	0.58%
2023/07/14	5	31.55	2	31.55	31.45	3	1,918	0.16%
2023/07/13	0.2	31.35	0	0.00	31.45	0.2	1,997	0.01%
2023/07/12	1	31.30	2	31.35	31.25	-1	2,209	-0.05%
2023/07/07	1	31.15	0	0.00	31.35	1	2,204	0.05%
2023/07/06	11	31.67	0	0.00	31.55	11	2,206	0.50%
2023/07/05	1	32.00	0	0.00	32.00	1	2,206	0.05%
2023/06/29	1	32.40	0	0.00	32.40	1	2,200	0.05%
2023/06/26	1	32.60	2	32.70	32.60	-1	2,237	-0.04%
2023/06/21	0	0.00	1	33.05	33.00	-1	2,235	-0.04%
2023/06/15	0	0.00	2	32.70	32.75	-2	2,230	-0.09%
2023/06/14	5.1	32.95	0	0.00	32.90	5.1	2,235	0.23%
2023/06/13	0.1	32.90	0	0.00	32.85	0.1	2,242	0.00%
2023/06/12	0	0.00	5	32.65	32.70	-5	2,234	-0.22%
2023/06/09	0	0.00	2	33.00	33.00	-2	2,236	-0.09%
2023/06/08	5	32.95	0	0.00	32.95	5	2,240	0.22%
2023/06/06	0	0.00	2	33.58	33.55	-2	2,223	-0.09%
2023/06/05	1	33.35	0	0.00	33.35	1	2,209	0.05%
2023/06/02	0	0.00	13	33.84	34.10	-13	2,151	-0.60%
2023/05/31	0	0.00	3	33.10	32.80	-3	2,024	-0.15%
2023/05/29	1	33.00	0	0.00	32.90	1	2,006	0.05%
2023/05/26	1	32.75	0	0.00	32.55	1	2,002	0.05%
2023/05/24	1	33.30	10	33.25	33.30	-9	1,955	-0.46%
2023/05/22	0	0.00	1	32.85	33.00	-1	1,925	-0.05%
2023/05/19	0	0.00	3	33.41	33.30	-3	1,902	-0.16%
2023/05/17	0.2	32.36	1	32.80	32.65	-0.8	1,796	-0.04%
2023/05/15	0	0.00	2	31.93	32.15	-2	1,765	-0.11%
2023/05/12	3	31.93	0	0.00	32.00	3	1,774	0.17%
2023/05/11	3	31.93	0	0.00	31.95	3	1,775	0.17%
2023/05/09	0	0.00	3	32.60	32.60	-3	1,773	-0.17%
2023/05/08	0	0.00	5	32.69	32.65	-5	1,768	-0.28%
2023/05/05	0	0.00	4	32.10	32.20	-4	1,763	-0.23%
2023/05/02	1	32.55	0	0.00	32.70	1	1,788	0.06%
2023/04/28	1	32.40	0	0.00	32.35	1	1,806	0.06%
2023/04/27	25.1	33.45	2	33.80	32.80	23.1	1,775	1.30%
2023/04/26	1	32.40	0	0.00	32.40	1	1,546	0.06%
2023/04/25	2	31.93	0	0.00	31.70	2	1,515	0.13%
2023/04/24	2	32.35	0	0.00	32.30	2	1,469	0.14%
2023/04/21	3	32.53	0	0.00	32.20	3	1,443	0.21%
2023/04/20	1	33.30	0	0.00	33.30	1	1,400	0.07%
2023/04/19	1.1	33.75	0	0.00	33.75	1.1	1,393	0.08%
2023/04/18	2	33.80	2	34.32	33.80	0	1,361	0.00%
2023/04/17	4	33.83	17.2	33.68	34.60	-13.2	1,277	-1.03%
2023/04/14	1	32.10	0	0.00	32.15	1	1,055	0.09%
2023/04/13	1	32.10	0	0.00	32.15	1	1,053	0.09%
2023/04/11	0	0.00	2	32.08	32.40	-2	1,057	-0.19%
2023/04/10	1	32.25	13	32.38	32.20	-12	1,047	-1.15%
2023/04/07	32	32.08	13	31.82	31.85	19	1,028	1.85%
2023/03/31	0	0.00	3	31.53	31.35	-3	1,036	-0.29%
2023/03/30	0.4	31.34	0	0.00	31.20	0.4	1,082	0.03%
2023/03/29	3.2	31.39	0	0.00	31.25	3.2	1,109	0.29%
2023/03/28	0	0.00	2	32.45	32.45	-2	1,127	-0.18%
2023/03/27	0.1	32.40	0	0.00	32.35	0.1	1,157	0.01%
2023/03/24	0	32.20	0	0.00	32.15	0	1,192	0.00%
2023/03/23	1	32.25	0	0.00	32.20	1	1,203	0.08%
2023/03/22	0	32.02	0	0.00	32.00	0	1,206	0.00%
2023/03/21	1	31.80	0	0.00	31.90	1	1,217	0.08%
2023/03/17	3	31.70	0	0.00	31.60	3	1,227	0.24%
2023/03/16	2	31.35	0	0.00	31.35	2	1,227	0.16%
2023/03/13	0.1	31.90	0	0.00	31.85	0.1	1,351	0.01%
2023/03/10	2	32.15	0	0.00	32.00	2	1,352	0.15%
2023/03/09	2	32.63	1	32.70	32.50	1	1,377	0.07%
2023/03/08	1	32.65	0	0.00	32.55	1	1,394	0.07%
2023/03/07	2.1	32.70	9	32.70	32.90	-6.9	1,402	-0.49%
2023/03/06	1	32.55	4	32.55	32.65	-3	1,405	-0.21%
2023/03/01	0	32.08	1	32.20	32.05	-1	1,455	-0.07%
2023/02/24	0.2	32.45	0	0.00	32.30	0.2	1,457	0.01%
2023/02/23	1	32.50	0	0.00	32.40	1	1,457	0.07%
2023/02/22	1	32.10	0	0.00	32.25	1	1,455	0.07%
2023/02/21	1	32.40	0	0.00	32.45	1	1,453	0.07%
2023/02/20	1	32.30	0.8	32.15	32.35	0.2	1,460	0.01%
2023/02/17	0.1	32.19	0	0.00	32.20	0.1	1,472	0.01%
2023/02/15	5.1	32.12	0	0.00	31.90	5.1	1,513	0.34%
2023/02/14	1	32.15	0	0.00	32.15	1	1,511	0.07%
2023/02/13	2	32.20	0	0.00	32.10	2	1,529	0.13%
2023/02/09	2.1	32.87	0	0.00	32.80	2.1	1,527	0.14%
2023/02/08	5	32.90	0	0.00	32.95	5	1,526	0.33%
2023/02/03	1	32.85	0.2	32.85	33.05	0.8	1,511	0.05%
2023/02/02	1.3	32.85	0	0.00	32.95	1.3	1,501	0.09%
2023/02/01	0	32.45	0	0.00	32.50	0	1,484	0.00%
2023/01/31	1.1	32.41	0	0.00	32.45	1.1	1,483	0.08%
2023/01/30	1.2	32.68	2	32.53	32.45	-0.8	1,477	-0.05%
2023/01/17	1	32.00	0	0.00	32.00	1	1,438	0.07%
2023/01/16	1.1	32.24	0	0.00	32.10	1.1	1,435	0.08%
2023/01/13	0	31.90	0	0.00	32.00	0	1,465	0.00%
2023/01/12	0	31.95	0	0.00	32.15	0	1,517	0.00%
2023/01/11	0.2	31.90	0	0.00	32.00	0.2	1,512	0.01%
2023/01/10	0	0.00	0.3	31.90	31.90	-0.3	1,525	-0.02%
2023/01/09	0	31.90	0	0.00	32.15	0	1,528	0.00%
2023/01/05	0.1	31.80	0	0.00	31.55	0.1	1,552	0.01%
2022/12/30	0.1	31.20	0	0.00	31.25	0.1	1,632	0.00%
2022/12/29	0	31.10	0	0.00	31.10	0	1,639	0.00%
2022/12/23	0	31.50	0	0.00	31.50	0	1,675	0.00%
2022/12/22	0	0.00	0.2	32.00	31.90	-0.2	1,689	-0.01%
2022/12/16	2	31.18	0	0.00	31.05	2	1,643	0.12%
2022/12/15	0.1	31.90	0	0.00	31.70	0.1	1,689	0.01%
2022/12/14	0.2	31.70	1	31.85	31.65	-0.8	1,808	-0.04%
2022/12/13	0	0.00	15	31.75	31.55	-15	1,801	-0.83%
2022/12/12	0	0.00	1	31.67	31.75	-1	1,808	-0.05%
2022/12/09	0.1	31.55	1	31.60	31.55	-0.9	1,808	-0.05%
2022/12/06	16	31.66	0	0.00	31.40	16	1,809	0.89%
2022/12/05	12	32.32	0	0.00	32.00	12	1,855	0.65%
2022/12/01	30	33.63	0	0.00	33.60	30	1,804	1.66%
2022/11/30	10.2	33.15	0	0.00	33.25	10.2	1,782	0.57%
2022/11/29	0	32.40	0	0.00	32.90	0	1,775	0.00%
2022/11/28	0	0.00	0	32.35	32.55	0	1,773	0.00%
2022/11/23	0	0.00	1	32.15	32.05	-1	1,760	-0.06%
2022/11/21	0	0.00	1	31.70	31.90	-1	1,765	-0.05%
2022/11/17	0	0.00	1	31.50	31.65	-1	1,787	-0.06%
2022/11/16	0	0.00	1	31.45	31.50	-1	1,805	-0.06%
2022/11/10	0	0.00	1	31.05	30.70	-1	1,803	-0.06%
2022/11/09	0.1	30.90	3	30.90	30.90	-2.9	1,812	-0.16%
2022/11/07	0	0.00	1	30.70	30.70	-1	1,829	-0.05%
2022/11/02	0	0.00	1	30.20	30.25	-1	1,884	-0.05%
2022/11/01	1	30.15	0	30.10	30.10	1	1,902	0.05%
2022/10/31	0.2	30.00	2	30.13	29.90	-1.9	1,950	-0.09%
2022/10/28	1.1	30.21	0	0.00	29.90	1.1	1,994	0.05%
2022/10/27	0	0.00	2	30.85	30.85	-2	2,030	-0.10%
2022/10/25	1	30.00	0	30.05	30.00	1	2,182	0.04%
2022/10/21	4	29.89	0	0.00	29.85	4	2,298	0.18%
2022/10/20	2	30.75	0	0.00	31.05	2	2,302	0.09%
2022/10/17	0	29.80	0	0.00	29.85	0	2,305	0.00%
2022/10/14	0.1	30.10	0.6	30.20	29.85	-0.5	2,338	-0.02%
2022/10/13	0.1	30.50	2.6	30.10	29.90	-2.5	2,323	-0.11%
2022/10/12	0.3	29.87	0	0.00	31.20	0.3	2,319	0.01%
2022/10/11	16.5	30.41	0.4	30.50	30.00	16.1	2,321	0.69%
2022/09/28	1	30.50	0	0.00	30.30	1	2,302	0.04%
2022/09/27	0	0.00	15	31.45	31.40	-15	2,310	-0.65%
2022/09/23	2	32.84	0	0.00	32.20	2	2,336	0.09%
2022/09/22	1	33.30	0	0.00	33.10	1	2,344	0.04%
2022/09/15	1	34.40	0	34.40	34.15	1	2,401	0.04%
2022/09/14	0.6	34.35	4	34.13	34.40	-3.4	2,456	-0.14%
2022/09/13	0	0.00	18	34.42	34.55	-18	2,477	-0.73%
2022/09/12	0	0.00	4	33.67	34.05	-4	2,433	-0.17%
2022/09/07	1	31.71	0	0.00	31.60	1	2,367	0.04%
2022/09/06	1.3	32.40	0	0.00	32.35	1.3	2,364	0.05%
2022/09/05	0	32.75	1	32.85	32.75	-1	2,378	-0.04%
2022/09/02	2.3	32.94	0	0.00	32.90	2.3	2,404	0.10%
2022/09/01	2	33.33	0	0.00	33.25	2	2,405	0.08%
2022/08/31	2	33.40	5	33.75	33.90	-3	2,394	-0.13%
2022/08/29	1	32.90	0	0.00	32.85	1	2,325	0.04%
2022/08/26	0	0.00	6	33.23	33.30	-6	2,321	-0.26%
2022/08/25	2	33.00	0	0.00	33.10	2	2,330	0.09%
2022/08/24	2	32.80	0	0.00	32.75	2	2,335	0.09%
2022/08/23	0	0.00	2	33.35	32.95	-2	2,360	-0.08%
2022/08/19	1	32.61	0	0.00	32.80	1	2,393	0.04%
2022/08/18	1	32.65	0	0.00	32.75	1	2,400	0.04%
2022/08/15	0	0.00	1	32.91	32.85	-1	2,450	-0.04%
2022/08/12	0.1	32.70	0	0.00	32.80	0.1	2,472	0.00%
2022/08/11	0	0.00	1	32.35	32.30	-1	2,486	-0.04%
2022/08/10	0	0.00	6	32.21	32.20	-6	2,506	-0.24%
2022/08/09	0	0.00	15	31.65	31.80	-15	2,505	-0.60%
2022/08/08	0	0.00	4	31.50	31.55	-4	2,539	-0.16%
2022/08/02	0	31.85	2	31.65	31.80	-2	2,857	-0.07%
2022/08/01	1	32.00	0	0.00	32.15	1	2,959	0.03%
2022/07/29	1	32.15	0	0.00	32.10	1	3,101	0.03%
2022/07/28	1	32.00	15	32.10	32.30	-14	3,184	-0.44%
2022/07/27	6	33.30	0	0.00	33.30	6	3,485	0.17%
2022/07/25	0	0.00	1	33.90	33.80	-1	4,016	-0.02%
2022/07/22	6	34.18	2	34.43	34.00	4	4,442	0.09%
2022/07/21	0	33.60	0	33.65	33.65	0	4,689	0.00%
2022/07/20	0	33.60	2	34.25	33.65	-2	5,300	-0.04%
2022/07/19	0	0.00	1	33.35	33.55	-1	7,249	-0.01%
2022/07/18	0	33.00	0	0.00	33.20	0	7,719	0.00%
2022/07/15	2	32.35	4	32.60	32.60	-2	7,741	-0.03%
2022/07/12	0	0.00	2	31.55	31.30	-2	8,170	-0.02%
2022/07/07	1	32.50	0	0.00	32.85	1	9,251	0.01%
2022/07/05	0	0.00	1	32.85	32.95	-1	9,618	-0.01%
2022/07/04	1	32.30	0	0.00	32.25	1	9,662	0.01%
2022/07/01	1	32.35	1	33.00	32.15	0	9,716	0.00%
2022/06/30	5	32.75	0	0.00	32.35	5	9,846	0.05%
2022/06/29	1	33.20	0	0.00	33.10	1	9,917	0.01%
2022/06/28	2	33.60	1	33.80	33.55	1	9,906	0.01%
2022/06/27	1	33.55	9	33.33	33.40	-8	9,899	-0.08%
2022/06/24	4	32.68	5	32.65	32.70	-1	9,862	-0.01%
2022/06/23	0	0.00	4	32.23	32.00	-4	9,845	-0.04%
2022/06/22	10	31.74	2	32.08	31.60	8	9,861	0.08%
2022/06/21	12	32.65	1	32.50	32.50	11	9,805	0.11%
2022/06/17	1	33.20	0	0.00	33.10	1	9,755	0.01%
2022/06/16	2.1	33.95	11	33.74	33.65	-9	9,729	-0.09%
2022/06/15	1	34.10	0	0.00	34.25	1	9,734	0.01%
2022/06/14	15	34.12	0	0.00	34.05	15	9,741	0.15%
2022/06/13	11	34.44	0	0.00	34.35	11	9,752	0.11%
2022/06/10	2	35.33	0	0.00	35.30	2	9,750	0.02%
2022/06/09	3	35.62	3	35.75	35.70	0	9,786	0.00%
2022/06/08	1	35.60	3	35.65	35.55	-2	9,781	-0.02%
2022/06/07	0	0.00	3	35.35	35.45	-3	9,780	-0.03%
2022/06/06	1	35.16	0	0.00	35.40	1	9,782	0.01%
2022/06/02	2	35.20	1	35.50	35.30	1	9,816	0.01%
2022/06/01	1	35.35	0	0.00	35.20	1	9,860	0.01%
2022/05/31	0.1	35.40	2	35.57	35.30	-2	9,855	-0.02%
2022/05/30	1	35.40	6	35.36	35.30	-5	9,839	-0.05%
2022/05/27	1	35.00	5	35.07	35.00	-4	9,804	-0.04%
2022/05/26	4	34.65	3.7	34.90	34.90	0.3	9,805	0.00%
2022/05/24	2	34.45	1	35.00	34.40	1	9,869	0.01%
2022/05/23	2	34.85	1	35.00	34.85	1	9,846	0.01%
2022/05/20	0	0.00	9	34.91	34.75	-9	9,862	-0.09%
2022/05/19	6	34.09	4	34.30	34.50	2	9,847	0.02%
2022/05/18	1	34.65	1	34.85	34.80	0	9,829	0.00%
2022/05/17	2	34.40	2	34.55	34.50	0	9,817	0.00%
2022/05/16	3.2	34.35	1	34.35	34.20	2.2	9,829	0.02%
2022/05/13	0	33.85	0	0.00	33.80	0	9,815	0.00%
2022/05/12	6.1	34.11	2	33.61	33.30	4	9,833	0.04%
2022/05/11	6	34.87	34	34.85	34.80	-28	9,794	-0.29%
2022/05/10	8	35.18	1	35.15	35.20	7	9,887	0.07%
2022/05/09	5	36.41	1	35.85	35.85	4	9,916	0.04%
2022/05/06	8	37.14	1	37.00	37.00	7	9,878	0.07%
2022/05/05	12	37.41	5	37.71	37.15	7	9,778	0.07%
2022/05/04	15	37.44	0	0.00	37.45	15	9,699	0.15%
2022/05/03	22	38.86	15.1	38.92	38.30	7	9,437	0.07%
2022/04/29	2	37.95	4.1	38.15	38.00	-2.1	9,039	-0.02%
2022/04/28	21.1	38.27	20.1	38.44	37.80	1	8,910	0.01%
2022/04/27	27.1	37.29	30	38.11	37.90	-2.9	8,463	-0.03%
2022/04/26	30.8	38.45	18	38.71	37.45	12.8	8,162	0.16%
2022/04/25	173	42.27	128.3	41.84	39.40	44.7	7,560	0.59%	大買/大賣/
2022/04/22	1	38.90	42.2	39.79	40.45	-41.2	5,563	-0.74%
2022/04/21	6	36.90	0	0.00	36.80	6	5,109	0.12%
2022/04/20	11	37.05	3	37.45	37.00	8	5,109	0.16%
2022/04/19	10	37.59	8	37.71	37.10	2	5,200	0.04%
2022/04/18	7	37.36	4	37.74	37.05	3	5,156	0.06%
2022/04/15	22	38.16	12	39.68	37.50	10	5,031	0.20%
2022/04/14	26	39.28	30	38.96	39.40	-4	4,863	-0.08%
2022/04/13	4	37.18	1	37.25	37.10	3	4,329	0.07%
2022/04/12	22	37.79	22	37.18	37.30	0	4,532	0.00%
2022/04/11	8.1	37.46	26	37.56	37.55	-17.9	4,599	-0.39%
2022/04/08	11.8	36.48	10	36.83	36.75	1.8	4,596	0.04%
2022/04/07	1.5	36.22	10	36.62	36.05	-8.5	5,033	-0.17%
2022/04/06	13	37.08	2	37.40	37.10	11	5,589	0.20%
2022/03/28	1	36.50	0	0.00	36.60	1	5,425	0.02%
2022/03/25	3	37.03	5.4	36.86	36.85	-2.4	5,428	-0.04%
2022/03/24	1	36.90	2	36.98	36.95	-1	5,382	-0.02%
2022/03/23	0.2	36.90	4	36.75	36.75	-3.8	5,372	-0.07%
2022/03/22	1	36.85	0	0.00	36.75	1	5,353	0.02%
2022/03/21	1	36.50	0	0.00	36.40	1	5,329	0.02%
2022/03/17	1	36.10	2	36.13	36.05	-1	5,304	-0.02%
2022/03/16	1	35.30	1	35.20	35.45	0	5,289	0.00%
2022/03/14	1	36.40	3.4	36.28	36.05	-2.4	5,281	-0.05%
2022/03/10	0	0.00	8	36.68	36.75	-8	5,255	-0.15%
2022/03/08	3	35.95	0	0.00	35.60	3	5,241	0.06%
2022/03/07	2	35.93	0	0.00	35.90	2	5,209	0.04%
2022/03/04	1	37.00	0	0.00	36.90	1	5,177	0.02%
2022/03/03	2	37.00	5	37.12	37.30	-3	5,200	-0.06%
2022/03/02	0	0.00	1	37.05	37.00	-1	5,230	-0.02%
2022/02/25	2	36.25	2	36.43	36.10	0	5,241	0.00%
2022/02/24	2	36.35	13	36.34	36.25	-11	5,260	-0.21%
2022/02/22	4	37.03	1	37.50	36.80	3	5,271	0.06%
2022/02/18	1	37.30	0	0.00	37.30	1	5,330	0.02%
2022/02/17	1	37.20	0	0.00	37.30	1	5,402	0.02%
2022/02/16	7	37.06	5	37.15	37.20	2	5,461	0.04%
2022/02/15	0	0.00	1	36.95	36.80	-1	5,516	-0.02%
2022/02/11	6	37.11	0	0.00	37.05	6	5,876	0.10%
2022/02/10	11	37.60	0	0.00	37.50	11	6,285	0.18%
2022/02/09	2	36.88	0	0.00	37.10	2	6,297	0.03%
2022/02/08	3	36.97	0	0.00	37.05	3	6,833	0.04%
2022/02/07	1	37.00	5	37.20	37.35	-4	6,832	-0.06%
2022/01/26	2	36.33	0.1	36.65	36.45	2	6,797	0.03%
2022/01/25	6.2	36.51	0	0.00	36.40	6.2	6,837	0.09%
2022/01/24	0.1	36.98	0	0.00	36.85	0.1	6,849	0.00%
2022/01/21	5	37.53	1.1	37.65	37.35	3.9	6,956	0.06%
2022/01/20	1	37.70	0	0.00	38.10	1	6,971	0.01%
2022/01/19	6.2	37.67	0	0.00	37.70	6.2	7,020	0.09%
2022/01/18	11	38.23	0	0.00	37.90	11	7,211	0.15%
2022/01/17	1.5	38.27	0	0.00	38.20	1.5	7,184	0.02%
2022/01/14	1	38.70	0	0.00	38.30	1	7,221	0.01%
2022/01/13	1	39.15	0	0.00	39.00	1	7,230	0.01%
2022/01/12	2	39.75	3.3	39.49	39.70	-1.3	7,212	-0.02%
2022/01/11	6	38.74	4	39.34	38.80	2	7,209	0.03%
2022/01/10	5	39.64	3	39.80	39.35	2	7,340	0.03%
2022/01/07	5	40.03	5.1	40.85	39.45	-0.1	7,249	0.00%
2022/01/06	1	40.40	0	0.00	40.15	1	7,005	0.01%
2022/01/05	3	41.35	16.5	41.03	40.30	-13.5	6,914	-0.20%
2022/01/04	2	39.96	33.4	40.29	40.55	-31.4	6,715	-0.47%
2022/01/03	12	40.57	20	40.45	40.30	-8	6,525	-0.12%
2021/12/30	7	39.99	14.1	40.19	40.50	-7.1	6,279	-0.11%
2021/12/29	32	39.81	141.1	39.19	40.55	-109.1	5,802	-1.88%	大賣/鉅額交易
2021/12/27	0	0.00	3	37.25	37.25	-3	5,213	-0.06%
2021/12/24	2	37.13	1	37.10	37.15	1	5,269	0.02%
2021/12/23	1	36.90	12	37.13	37.05	-11	5,283	-0.21%
2021/12/22	1.2	36.93	0	0.00	36.85	1.2	5,318	0.02%
2021/12/21	2	36.80	0	0.00	36.75	2	5,332	0.04%
2021/12/20	3	36.30	0	0.00	36.25	3	5,364	0.06%
2021/12/17	1	36.25	2	36.25	36.55	-1	5,422	-0.02%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	0.1	36.40	0	0.00	36.20	0.1	5,657	0.00%
2021/12/13	0	36.65	4	36.70	36.75	-4	5,851	-0.07%
2021/12/10	2	36.73	0	0.00	36.80	2	6,028	0.03%
2021/12/07	2	36.35	0	0.00	36.50	2	6,850	0.03%
2021/12/06	0	0.00	32	36.38	36.70	-32	6,893	-0.46%
2021/12/03	0	0.00	2	36.48	36.45	-2	6,912	-0.03%
2021/12/01	1	35.95	0	0.00	36.25	1	6,911	0.01%
2021/11/30	1	36.30	0	0.00	36.05	1	6,912	0.01%
2021/11/29	14	36.11	0	0.00	36.10	14	6,886	0.20%
2021/11/26	4.1	36.54	14	36.55	36.50	-9.9	6,861	-0.14%
2021/11/24	3	36.98	0	0.00	36.95	3	6,819	0.04%
2021/11/23	2.1	36.70	0	0.00	36.50	2.1	6,805	0.03%
2021/11/22	1	36.70	3	36.65	36.70	-2	6,782	-0.03%
2021/11/19	42	36.93	50	36.90	36.95	-8	6,748	-0.12%
2021/11/18	46	37.38	0	0.00	37.15	46	6,741	0.68%
2021/11/17	7	37.05	1	37.10	37.05	6	6,718	0.09%
2021/11/16	9.2	37.35	5	37.42	37.20	4.2	6,654	0.06%
2021/11/15	5	37.77	25	37.69	37.75	-20	6,598	-0.30%
2021/11/12	6.1	38.15	10	38.07	37.90	-4	6,544	-0.06%
2021/11/11	14.1	38.10	4	38.06	38.00	10.1	6,495	0.16%
2021/11/10	81	38.95	66	38.60	38.60	15	6,392	0.23%
2021/11/09	46.1	38.12	49	38.96	39.30	-2.9	6,157	-0.05%
2021/11/08	16.2	37.82	1	38.30	37.65	15.2	5,693	0.27%
2021/11/05	40.1	38.10	216.4	38.33	38.25	-176.3	5,568	-3.17%	大賣/鉅額交易
2021/11/04	21	37.08	3	37.10	37.10	18	4,944	0.36%
2021/11/03	1	36.50	0	0.00	36.55	1	4,885	0.02%
2021/11/02	3	36.55	10	36.25	36.35	-7	4,893	-0.14%
2021/11/01	3	36.67	24	36.67	36.60	-21	4,862	-0.43%
2021/10/29	45.1	37.26	11	37.08	36.80	34.1	4,802	0.71%
2021/10/28	7	36.91	6	36.76	36.80	1	4,658	0.02%
2021/10/27	4	36.69	6	36.66	36.80	-2	4,625	-0.04%
2021/10/26	60	37.32	15	37.46	37.30	45	4,573	0.98%
2021/10/25	1	36.45	0	0.00	36.65	1	4,349	0.02%
2021/10/22	2	36.23	0	0.00	36.20	2	4,385	0.05%
2021/10/21	12.3	36.70	1	37.40	36.60	11.3	4,386	0.26%
2021/10/20	3	37.63	2	37.43	37.50	1	4,448	0.02%
2021/10/19	6	37.66	5	37.77	37.55	1	4,496	0.02%
2021/10/18	3	37.87	15	37.91	37.55	-12	4,388	-0.27%
2021/10/15	0	0.00	9	36.48	36.65	-9	4,222	-0.21%
2021/10/13	1	35.60	0	0.00	35.50	1	4,267	0.02%
2021/10/12	11	35.77	6	35.65	35.65	5	4,307	0.12%
2021/10/08	3.1	36.25	0	0.00	36.30	3.1	4,480	0.07%
2021/10/07	0	0.00	3	36.50	36.30	-3	4,701	-0.06%
2021/10/06	16	36.06	7	36.05	36.05	9	4,844	0.19%
2021/10/05	2	35.55	0	0.00	35.95	2	4,993	0.04%
2021/10/04	2.4	36.36	2	35.60	35.60	0.4	5,044	0.01%
2021/10/01	20.1	36.85	14	36.34	36.35	6.1	5,064	0.12%
2021/09/30	50.1	37.65	0	0.00	37.65	50.1	5,040	0.99%
2021/09/29	1.1	37.45	1	37.50	37.40	0.1	5,070	0.00%
2021/09/28	1.2	38.31	1	38.40	38.40	0.2	5,081	0.00%
2021/09/27	1.1	38.78	80	39.08	39.05	-78.9	5,171	-1.53%
2021/09/24	1	38.50	2	38.30	38.30	-1	5,240	-0.02%
2021/09/23	4.2	38.26	0	38.35	38.25	4.1	5,235	0.08%
2021/09/22	22	37.72	0	0.00	37.90	22	5,259	0.42%
2021/09/17	118.2	39.02	7	39.04	38.65	111.2	5,216	2.13%	大買/鉅額交易
2021/09/16	0	0.00	159	39.54	39.80	-159	5,160	-3.08%	大賣/鉅額交易
2021/09/15	17	39.32	3	38.88	38.85	14	5,037	0.28%
2021/09/14	128	39.61	138.5	40.11	39.30	-10.5	4,911	-0.21%	大買/大賣/
2021/09/13	6	38.18	10	38.84	38.85	-4	4,419	-0.09%
2021/09/10	11.5	37.50	6	38.31	38.10	5.5	4,348	0.13%
2021/09/09	2	36.65	0	0.00	36.95	2	4,228	0.05%
2021/09/08	3	36.30	0	0.00	36.75	3	4,204	0.07%
2021/09/06	10	36.93	1	36.90	36.45	9	4,356	0.21%
2021/09/03	2	36.80	2	36.78	36.90	0	4,468	0.00%
2021/09/02	10	36.65	0	0.00	36.50	10	4,624	0.22%
2021/09/01	6	36.89	1	36.95	37.00	5	4,986	0.10%
2021/08/31	5	36.60	0	0.00	36.70	5	5,152	0.10%
2021/08/26	2	36.60	0	0.00	36.50	2	5,786	0.03%
2021/08/25	1	36.20	0	0.00	36.55	1	5,970	0.02%
2021/08/24	13	36.28	1	36.25	36.20	12	6,093	0.20%
2021/08/20	14	34.95	0	0.00	35.00	14	6,302	0.22%
2021/08/19	30.9	35.35	12	35.33	35.40	18.9	6,407	0.29%
2021/08/18	7	36.07	0	0.00	36.20	7	6,524	0.11%
2021/08/17	22	35.44	0	0.00	35.35	22	6,722	0.33%
2021/08/16	10	35.17	4	35.08	35.05	6	7,058	0.09%
2021/08/13	3	35.90	0	0.00	35.80	3	7,418	0.04%
2021/08/12	6.1	36.46	2	36.40	36.35	4.1	7,688	0.05%
2021/08/11	2.1	36.52	0	0.00	36.40	2.1	8,155	0.03%
2021/08/10	2.6	37.05	1	37.29	36.75	1.6	8,130	0.02%
2021/08/09	4	37.71	0	0.00	37.55	4	8,235	0.05%
2021/08/06	1	38.00	2	38.10	38.00	-1	8,329	-0.01%
2021/08/05	1.1	38.27	0	0.00	38.20	1.1	8,488	0.01%
2021/08/04	2	38.60	2	38.63	38.60	0	8,742	0.00%
2021/08/03	1	38.60	0	0.00	38.55	1	9,043	0.01%
2021/08/02	0	38.95	1	39.00	38.95	-1	9,145	-0.01%
2021/07/29	3	38.58	0	0.00	38.70	3	9,396	0.03%
2021/07/28	5	38.21	0	0.00	38.25	5	9,677	0.05%
2021/07/27	0	0.00	1	39.60	39.20	-1	9,954	-0.01%
2021/07/26	10.2	40.56	1.1	40.79	40.50	9.2	10,278	0.09%
2021/07/23	7	41.11	5	41.45	41.25	2	10,812	0.02%
2021/07/22	1	40.60	10	40.97	41.00	-9	11,246	-0.08%
2021/07/21	55.1	40.38	4	40.73	40.25	51.1	11,639	0.44%
2021/07/20	12.1	41.24	13	41.54	41.05	-0.9	11,724	-0.01%
2021/07/19	32.2	41.60	1	41.85	41.85	31.2	11,757	0.26%
2021/07/16	0.2	42.10	3	42.60	42.25	-2.8	11,989	-0.02%
2021/07/15	20.2	42.32	10	42.50	42.50	10.2	12,058	0.08%
2021/07/14	3	42.55	50	42.10	43.00	-47	12,171	-0.39%
2021/07/13	13	41.90	12	41.97	41.45	1	12,287	0.01%
2021/07/12	13	41.95	21	41.67	41.60	-8	12,409	-0.06%
2021/07/09	17.2	41.10	0	0.00	41.00	17.2	12,451	0.14%
2021/07/08	12	41.04	5	41.05	41.30	7	12,446	0.06%
2021/07/07	12.2	40.93	6	41.04	41.00	6.2	12,480	0.05%
2021/07/06	37	41.40	0	0.00	41.40	37	12,561	0.29%
2021/07/05	6	41.04	2	40.95	41.05	4	12,640	0.03%
2021/07/02	0	0.00	40.1	41.55	40.75	-40.1	12,634	-0.32%
2021/07/01	20.2	40.57	0	0.00	40.45	20.2	12,585	0.16%
2021/06/30	2	40.75	4.1	40.79	40.50	-2.1	12,575	-0.02%
2021/06/29	0	0.00	0.5	40.40	40.05	-0.5	12,571	0.00%
2021/06/28	14	40.35	1.3	40.50	40.40	12.7	12,561	0.10%
2021/06/25	26	40.63	0	0.00	40.50	26	12,563	0.21%
2021/06/24	7	40.37	0	0.00	40.70	7	12,537	0.06%
2021/06/23	0	0.00	2	39.75	39.65	-2	12,521	-0.02%
2021/06/22	6	39.03	0	0.00	38.90	6	12,490	0.05%
2021/06/21	7.1	38.91	2	38.88	38.80	5.1	12,473	0.04%
2021/06/18	7	39.86	14	39.90	40.00	-7	12,412	-0.06%
2021/06/17	12	40.02	6	39.97	40.10	6	12,439	0.05%
2021/06/16	4	40.15	0	0.00	39.90	4	12,472	0.03%
2021/06/15	11	40.28	0.1	40.80	40.25	11	12,401	0.09%
2021/06/11	2.1	40.63	7.1	40.59	40.50	-5	12,351	-0.04%
2021/06/10	12.1	41.10	1	41.25	41.05	11.1	12,266	0.09%
2021/06/09	10.2	41.49	22.1	41.75	41.85	-11.9	12,136	-0.10%
2021/06/08	20.1	41.41	2	41.08	41.10	18.1	11,819	0.15%
2021/06/07	5	41.58	54	41.39	41.70	-49	11,738	-0.42%
2021/06/04	20	41.40	2	41.80	41.10	18	11,522	0.16%
2021/06/03	4	41.00	16	41.49	41.85	-12	11,368	-0.11%
2021/06/02	6	41.26	2	42.00	40.40	4	11,158	0.04%
2021/06/01	12	40.82	10	40.86	41.30	2	10,980	0.02%
2021/05/31	13	40.98	4	41.14	40.50	9	10,899	0.08%
2021/05/28	1	40.05	3	40.17	40.20	-2	10,819	-0.02%
2021/05/27	8	40.31	1	40.85	40.00	7	10,778	0.06%
2021/05/26	5	40.21	10	40.31	40.55	-5	10,851	-0.05%
2021/05/25	12	40.09	7	40.66	39.95	5	10,734	0.05%
2021/05/24	7	40.69	6	41.32	40.75	1	10,541	0.01%
2021/05/21	11.1	39.98	37	40.19	40.00	-25.9	10,210	-0.25%
2021/05/20	4	38.85	8.1	38.85	38.95	-4.1	9,842	-0.04%
2021/05/19	51.1	39.52	12	39.15	39.20	39.1	9,581	0.41%
2021/05/18	0	0.00	1	36.70	36.70	-1	9,141	-0.01%
2021/05/17	2	33.55	5	33.21	33.40	-3	9,164	-0.03%
2021/05/14	34	35.28	1	35.30	35.30	33	9,011	0.37%
2021/05/13	24.1	35.22	1	35.40	35.40	23.1	8,895	0.26%
2021/05/12	3	35.85	1	35.15	36.20	2	8,736	0.02%
2021/05/11	8.1	39.12	1	38.20	38.30	7.1	8,460	0.08%
2021/05/10	3	41.17	0	0.00	40.90	3	8,190	0.04%
2021/05/07	1	40.55	1	41.35	41.10	0	8,110	0.00%
2021/05/06	6	40.71	6	41.64	40.50	0	8,015	0.00%
2021/05/05	7	40.72	8	41.80	40.75	-1	7,891	-0.01%
2021/05/04	14	41.39	22.1	40.98	39.85	-8.1	7,635	-0.11%
2021/05/03	6.3	43.80	7	43.95	43.00	-0.7	7,359	-0.01%
2021/04/29	16	44.48	23	45.54	45.80	-7	7,030	-0.10%
2021/04/28	11.3	43.40	8	43.55	43.55	3.3	6,406	0.05%
2021/04/27	21	41.32	61	41.80	43.30	-40	5,978	-0.67%
2021/04/26	9	40.32	8	40.09	40.35	1	5,595	0.02%
2021/04/23	1.1	39.10	4.8	39.30	39.05	-3.7	5,497	-0.07%
2021/04/22	3	38.80	63	40.98	38.55	-60	5,533	-1.08%
2021/04/21	1	40.30	12	40.18	40.45	-11	5,280	-0.21%
2021/04/20	27	40.86	7	40.37	39.90	20	5,180	0.39%
2021/04/19	89	40.82	17	40.97	40.70	72	4,958	1.45%
2021/04/16	1	38.01	7	38.70	39.70	-6	4,709	-0.13%
2021/04/15	0	37.60	9.8	38.32	38.45	-9.8	4,509	-0.22%
2021/04/14	1	36.95	1	37.25	37.40	0	4,473	0.00%
2021/04/13	2	37.50	7	37.64	37.25	-5	4,579	-0.11%
2021/04/12	16	37.59	1	38.00	37.45	15	4,600	0.33%
2021/04/09	0	0.00	6	37.40	37.60	-6	4,573	-0.13%
2021/04/07	1	36.90	0	0.00	36.95	1	4,472	0.02%
2021/04/06	1	36.70	3	36.72	37.00	-2	4,484	-0.04%
2021/04/01	0	0.00	5	36.15	36.25	-5	4,487	-0.11%
2021/03/31	0	0.00	2	35.90	35.95	-2	4,562	-0.04%
2021/03/30	1	35.80	2	35.95	35.95	-1	4,958	-0.02%
2021/03/26	2	35.75	6	36.35	36.20	-4	5,178	-0.08%
2021/03/25	2	35.80	0	0.00	35.70	2	5,165	0.04%
2021/03/24	1	35.70	0	0.00	35.90	1	5,159	0.02%
2021/03/23	9	35.60	5	35.61	35.75	4	5,165	0.08%
2021/03/22	9	35.84	1	35.95	35.90	8	5,179	0.15%
2021/03/19	7	34.95	0	0.00	34.85	7	5,170	0.14%
2021/03/17	1	35.25	0	0.00	35.25	1	5,161	0.02%
2021/03/16	1	35.35	0	0.00	35.45	1	5,185	0.02%
2021/03/15	0.2	35.60	1	35.70	35.65	-0.8	5,187	-0.02%
2021/03/11	1	35.90	3	35.90	35.70	-2	5,334	-0.04%
2021/03/04	3	35.22	2	35.65	35.50	1	5,604	0.02%
2021/03/03	0	0.00	8	35.75	35.75	-8	5,666	-0.14%
2021/03/02	0	0.00	2	35.60	35.60	-2	5,648	-0.04%
2021/02/26	2	36.20	12	36.19	36.00	-10	5,663	-0.18%
2021/02/24	1	35.10	0	0.00	35.00	1	5,580	0.02%
2021/02/23	1	35.10	7	35.30	35.35	-6	5,566	-0.11%
2021/02/22	21	35.10	1	35.05	35.20	20	5,556	0.36%
2021/02/19	2	35.20	2	35.33	35.20	0	5,648	0.00%
2021/02/17	2	34.60	0	0.00	34.30	2	5,635	0.04%
2021/02/05	2	33.55	0	0.00	33.65	2	5,607	0.04%
2021/02/01	3	33.27	0	0.00	34.05	3	5,755	0.05%
2021/01/29	0	0.00	7	33.35	33.25	-7	5,739	-0.12%
2021/01/28	1	33.85	2	34.03	33.95	-1	5,741	-0.02%
2021/01/27	0	0.00	1.4	34.35	34.25	-1.4	5,888	-0.02%
2021/01/26	2	34.05	0.3	34.40	34.20	1.7	5,892	0.03%
2021/01/25	7	34.36	0	0.00	34.45	7	5,882	0.12%
2021/01/22	1	33.45	2	33.40	33.70	-1	5,851	-0.02%
2021/01/21	2.1	33.79	3	34.02	33.40	-0.9	5,847	-0.02%
2021/01/20	4.1	33.67	0	0.00	33.60	4.1	5,863	0.07%
2021/01/19	4	34.40	2	34.75	34.50	2	5,788	0.03%
2021/01/18	0.2	34.59	2.1	34.81	34.90	-1.9	5,752	-0.03%
2021/01/15	5	35.55	3.2	35.25	35.15	1.8	5,701	0.03%
2021/01/14	4	36.23	0	0.00	36.25	4	5,586	0.07%
2021/01/13	1	36.45	0	0.00	36.30	1	5,553	0.02%
2021/01/12	4	36.74	0	0.00	36.25	4	5,518	0.07%
2021/01/11	4	37.13	2	37.95	37.25	2	5,427	0.04%
2021/01/08	12	38.27	0	0.00	37.90	12	5,352	0.22%
2021/01/07	8.1	37.97	14	38.05	38.15	-6	5,277	-0.11%
2021/01/06	0.2	37.05	46.2	37.98	37.15	-46	5,139	-0.90%
2021/01/05	35	37.70	6.1	37.71	37.80	28.9	4,996	0.58%
2021/01/04	0	0.00	5	36.39	37.20	-5	4,904	-0.10%
2020/12/31	4	36.63	0	0.00	36.55	4	4,825	0.08%
2020/12/30	2	37.08	0.1	36.95	37.10	1.9	4,785	0.04%
2020/12/29	5.2	37.03	8	36.71	36.55	-2.9	4,728	-0.06%
2020/12/28	4.1	37.24	8	37.36	37.20	-3.9	4,669	-0.08%
2020/12/25	5.1	37.92	8	38.10	37.70	-2.9	4,564	-0.06%
2020/12/24	14	38.22	6.2	38.23	38.05	7.8	4,446	0.18%
2020/12/23	4.1	36.42	2.2	36.71	36.90	1.9	4,039	0.05%
2020/12/22	19.3	36.53	6	37.05	36.25	13.3	4,013	0.33%
2020/12/18	3.2	35.67	0	0.00	35.80	3.2	3,972	0.08%
2020/12/17	1.2	36.05	4	35.98	35.90	-2.8	4,029	-0.07%
2020/12/16	3	35.68	1	35.70	35.75	2	4,272	0.05%
2020/12/15	1	35.95	2	35.63	35.35	-1	4,342	-0.02%
2020/12/14	0	0.00	0.4	35.30	35.65	-0.4	4,326	-0.01%
2020/12/11	0	0.00	12	35.31	35.40	-12	4,345	-0.28%
2020/12/10	7	35.92	15.1	36.16	35.85	-8.1	4,496	-0.18%
2020/12/09	0	0.00	6	35.77	35.75	-6	4,555	-0.13%
2020/12/08	1.5	35.92	9	35.91	35.70	-7.5	4,620	-0.16%
2020/12/07	10.2	36.43	8	36.23	36.35	2.2	4,609	0.05%
2020/12/04	7	35.54	1	35.75	36.10	6	4,518	0.13%
2020/12/03	0	0.00	0.8	35.04	35.20	-0.8	4,442	-0.02%
2020/12/01	1	34.70	0	0.00	34.90	1	4,547	0.02%
2020/11/30	2	35.23	1	35.20	34.80	1	4,538	0.02%
2020/11/27	7	36.06	6	35.71	35.60	1	4,547	0.02%
2020/11/26	0	0.00	3	35.40	35.50	-3	4,467	-0.07%
2020/11/25	2	35.35	2	35.60	35.20	0	4,507	0.00%
2020/11/24	2	35.13	9	35.27	35.10	-7	4,546	-0.15%
2020/11/23	0	0.00	3	34.93	34.90	-3	4,552	-0.07%
2020/11/20	0	0.00	5	34.70	34.70	-5	4,604	-0.11%
2020/11/18	4	34.81	4.4	34.51	34.30	-0.4	5,006	-0.01%
2020/11/17	0	0.00	1	34.40	34.85	-1	4,962	-0.02%
2020/11/16	0	0.00	1	34.10	34.30	-1	5,106	-0.02%
2020/11/13	0	0.00	20	34.25	34.10	-20	5,212	-0.38%
2020/11/12	0	0.00	2	34.33	33.80	-2	5,286	-0.04%
2020/11/11	0	0.00	4	34.18	34.80	-4	5,312	-0.08%
2020/11/10	0	0.00	2	33.70	34.00	-2	5,374	-0.04%
2020/11/06	0.8	34.20	0	0.00	34.20	0.8	5,615	0.01%
2020/11/05	2.5	34.44	1	34.50	34.45	1.5	5,810	0.03%
2020/11/04	4.5	34.43	7	34.60	34.45	-2.5	6,054	-0.04%
2020/11/03	0	0.00	12	33.71	33.85	-12	6,283	-0.19%
2020/11/02	0	0.00	2	33.55	33.40	-2	7,248	-0.03%
2020/10/30	1	33.60	5	33.35	33.65	-4	8,060	-0.05%
2020/10/29	9	33.22	12	32.85	33.50	-3	8,135	-0.04%
2020/10/26	1	33.90	1	33.55	33.45	0	8,214	0.00%
2020/10/23	4	33.35	0	0.00	33.45	4	8,255	0.05%
2020/10/22	0.2	33.00	5	33.05	33.15	-4.8	8,340	-0.06%
2020/10/20	0	0.00	1	32.75	32.90	-1	8,485	-0.01%
2020/10/19	0	0.00	1	33.00	32.90	-1	8,728	-0.01%
2020/10/16	1	32.60	0	0.00	32.60	1	8,930	0.01%
2020/10/15	1	33.25	0	0.00	33.20	1	8,972	0.01%
2020/10/14	0	0.00	15	33.37	33.20	-15	9,004	-0.17%
2020/10/13	0	0.00	2	33.00	33.00	-2	9,099	-0.02%
2020/10/12	1	33.25	0	0.00	33.35	1	9,108	0.01%
2020/10/08	0	0.00	20	33.35	33.50	-20	9,174	-0.22%
2020/10/06	3	33.40	0	0.00	33.40	3	9,424	0.03%
2020/09/30	1.2	32.46	0	0.00	32.75	1.2	9,826	0.01%
2020/09/29	1	33.00	1	32.70	32.60	0	10,027	0.00%
2020/09/28	0	0.00	3	33.05	33.10	-3	10,233	-0.03%
2020/09/25	12	32.04	0	0.00	31.95	12	10,520	0.11%
2020/09/24	17	32.81	4	32.80	32.75	13	10,544	0.12%
2020/09/23	2	34.20	2	33.95	34.00	0	10,559	0.00%
2020/09/22	2	34.70	1	35.15	34.70	1	10,504	0.01%
2020/09/21	24	35.18	3	35.85	34.65	21	10,457	0.20%
2020/09/18	0	0.00	2	35.00	35.20	-2	10,212	-0.02%
2020/09/17	1	34.55	0	0.00	34.55	1	10,150	0.01%
2020/09/16	3	35.02	0	0.00	34.70	3	10,130	0.03%
2020/09/15	4	35.00	11	35.14	35.10	-7	10,227	-0.07%
2020/09/14	2	34.95	3	34.83	35.05	-1	10,127	-0.01%
2020/09/11	9	33.76	0	0.00	33.65	9	10,028	0.09%
2020/09/08	4	34.95	10	35.35	34.95	-6	10,175	-0.06%
2020/09/07	11	34.88	1	35.40	34.80	10	10,151	0.10%
2020/09/04	6	34.18	0	0.00	34.25	6	10,013	0.06%
2020/09/03	0	0.00	1	34.40	34.30	-1	10,167	-0.01%
2020/09/02	1	34.90	1	34.70	34.60	0	10,198	0.00%
2020/09/01	0	0.00	2	34.15	34.20	-2	10,228	-0.02%
2020/08/28	1	34.60	1	34.45	34.45	0	10,267	0.00%
2020/08/26	0	0.00	21	34.79	34.80	-21	10,375	-0.20%
2020/08/25	7	35.00	4	34.71	35.00	3	10,454	0.03%
2020/08/24	22	34.15	26.2	35.29	35.30	-4.2	10,474	-0.04%
2020/08/21	1	32.60	2.1	33.11	33.35	-1.1	10,458	-0.01%
2020/08/20	11	32.18	30	32.09	32.20	-19	10,576	-0.18%
2020/08/19	11	34.58	0	0.00	34.55	11	10,733	0.10%
2020/08/18	21	34.42	0	0.00	34.40	21	10,694	0.20%
2020/08/17	5	33.90	0	0.00	34.40	5	10,644	0.05%
2020/08/14	6	34.06	6	33.90	34.00	0	10,641	0.00%
2020/08/13	1	33.95	23	34.62	34.00	-22	10,562	-0.21%
2020/08/12	6	35.27	2	35.30	35.35	4	10,546	0.04%
2020/08/11	21	35.27	22.6	35.28	35.05	-1.6	10,608	-0.01%
2020/08/10	6	37.51	5	38.05	36.55	1	10,481	0.01%
2020/08/07	33	38.32	30	38.30	38.30	3	10,292	0.03%
2020/08/06	71	39.54	54	39.00	38.00	17	9,931	0.17%
2020/08/05	59	37.47	24.9	37.57	38.10	34.1	8,984	0.38%
2020/08/04	0	0.00	8	34.65	34.65	-8	8,244	-0.10%
2020/08/03	11	32.00	4	32.34	31.50	7	8,240	0.08%
2020/07/30	1	31.30	0	0.00	31.15	1	8,366	0.01%
2020/07/29	1	30.80	4	31.49	31.00	-3	8,506	-0.04%
2020/07/28	2	30.85	3	30.83	30.05	-1	8,444	-0.01%
2020/07/27	0	0.00	6	31.61	31.00	-6	8,360	-0.07%
2020/07/24	2	32.20	1	32.20	31.85	1	8,278	0.01%
2020/07/23	24	32.62	14	32.50	32.55	10	8,217	0.12%
2020/07/22	11	31.34	5	31.26	31.35	6	8,010	0.07%
2020/07/21	1	30.25	0	0.00	30.25	1	7,820	0.01%
2020/07/20	2.2	29.45	0	0.00	29.90	2.2	7,779	0.03%
2020/07/17	20	29.54	11	29.94	29.15	9	7,741	0.12%
2020/07/16	1	30.80	1	30.50	30.80	0	7,601	0.00%
2020/07/15	10	31.25	1.4	31.27	30.85	8.6	7,554	0.11%
2020/07/14	5	31.70	6	31.84	31.55	-1	7,468	-0.01%
2020/07/13	0	0.00	3	32.03	32.30	-3	7,387	-0.04%
2020/07/10	8	32.71	24	33.19	32.15	-16	7,204	-0.22%
2020/07/09	5	33.51	1	33.20	33.85	4	7,004	0.06%
2020/07/08	4	34.43	11	34.62	34.30	-7	6,774	-0.10%
2020/07/07	5	34.24	13	35.00	33.65	-8	6,565	-0.12%
2020/07/06	24	34.46	23	34.52	34.85	1	6,345	0.02%
2020/07/03	11.2	32.81	11	32.53	32.75	0.2	6,027	0.00%
2020/07/02	12	32.03	13	32.37	32.50	-1	5,921	-0.02%
2020/07/01	1.2	31.38	0	0.00	31.35	1.2	5,773	0.02%
2020/06/30	1	30.85	0	0.00	31.25	1	5,716	0.02%
2020/06/29	2	30.80	3	30.83	30.80	-1	5,680	-0.02%
2020/06/24	1	30.80	0	0.00	31.10	1	5,641	0.02%
2020/06/23	2	31.30	1	31.70	31.30	1	5,592	0.02%
2020/06/22	3	31.57	18	31.70	31.65	-15	5,549	-0.27%
2020/06/19	5	31.22	3	31.32	30.70	2	5,389	0.04%
2020/06/18	1	31.20	3	31.40	31.25	-2	5,295	-0.04%
2020/06/17	4	31.23	11	31.21	31.50	-7	5,268	-0.13%
2020/06/16	5	31.10	15	31.31	30.90	-10	5,237	-0.19%
2020/06/15	15	32.54	11	32.27	31.40	4	5,175	0.08%
2020/06/12	5	30.47	6	29.65	30.70	-1	4,947	-0.02%
2020/06/11	1	30.85	15	31.09	30.50	-14	4,873	-0.29%
2020/06/10	8	30.52	15	30.91	30.30	-7	4,793	-0.15%
2020/06/09	3.3	31.88	0	0.00	31.95	3.3	4,608	0.07%
2020/06/08	5	31.72	13	31.84	31.95	-8	4,549	-0.18%
2020/06/05	1	32.20	0.1	32.05	32.20	0.9	4,437	0.02%
2020/06/03	1	32.70	0	0.00	32.95	1	4,300	0.02%
2020/06/02	20	33.51	11	34.13	33.30	9	4,118	0.22%
2020/06/01	10	33.50	5	33.43	33.50	5	3,946	0.13%
2020/05/29	2	32.70	0	0.00	32.00	2	3,768	0.05%
2020/05/28	0.1	32.75	10	33.33	33.00	-9.9	3,624	-0.27%
2020/05/27	8	32.49	5	32.77	32.85	3	3,331	0.09%
2020/05/26	7	32.69	18	32.66	33.45	-11	3,141	-0.35%
2020/05/25	1	30.95	3	30.35	31.20	-2	2,762	-0.07%
2020/05/22	2	30.58	3	30.32	30.20	-1	2,684	-0.04%
2020/05/21	0	0.00	8	31.08	30.80	-8	2,639	-0.30%
2020/05/20	7	30.60	0	0.00	30.70	7	2,565	0.27%
2020/05/19	3	31.28	12	31.31	31.35	-9	2,501	-0.36%
2020/05/18	1	30.15	24	30.49	30.70	-23	2,357	-0.98%
2020/05/15	3	29.55	9	29.48	29.30	-6	2,135	-0.28%
2020/05/14	5	29.16	6	29.28	29.20	-1	2,043	-0.05%
2020/05/13	1	28.20	5	28.59	28.95	-4	1,951	-0.20%
2020/05/12	1	28.70	11	28.55	28.40	-10	1,904	-0.52%
2020/05/11	9	29.05	2	29.30	29.15	7	1,838	0.38%
2020/05/08	4	29.20	17	29.25	28.70	-13	1,723	-0.75%
2020/05/07	6	28.19	3	28.47	28.50	3	1,630	0.18%
2020/05/06	32	29.22	49	29.40	28.45	-17	1,575	-1.08%
2020/05/05	6	28.14	5	28.43	28.90	1	1,346	0.07%
2020/04/29	0	0.00	3	27.30	27.15	-3	1,173	-0.26%
2020/04/28	5	27.70	0	0.00	27.20	5	1,178	0.42%
2020/04/24	1	26.35	0	0.00	26.40	1	1,156	0.09%
2020/04/23	20	25.70	0	0.00	25.75	20	1,160	1.72%
2020/04/17	0	0.00	0.5	24.75	24.75	-0.5	1,216	-0.04%
2020/04/16	1	24.70	2	24.50	24.65	-1	1,205	-0.08%
2020/04/15	0	0.00	1	24.35	25.00	-1	1,200	-0.08%
2020/04/13	1	23.95	0	0.00	23.80	1	1,185	0.08%
2020/04/08	0	0.00	2	23.60	23.90	-2	1,180	-0.17%
2020/04/06	1	23.10	0	0.00	23.15	1	1,166	0.09%
2020/03/31	1	22.65	0	0.00	22.55	1	1,164	0.09%
2020/03/27	0	0.00	2	22.65	22.70	-2	1,185	-0.17%
2020/03/25	1	22.55	1	22.70	22.50	0	1,196	0.00%
2020/03/19	0	0.00	1	22.00	20.50	-1	1,159	-0.09%
2020/03/16	5	23.00	2	22.95	22.90	3	1,093	0.27%
2020/03/13	3.4	23.01	0	0.00	23.60	3.4	1,077	0.31%
2020/03/11	7	25.55	0	0.00	25.10	7	1,028	0.68%
2020/03/09	0	0.00	0.3	25.60	25.60	-0.3	1,006	-0.02%
2020/03/04	0	0.00	1	26.20	26.20	-1	992	-0.10%
2020/03/03	20	26.60	1	26.60	26.50	19	1,001	1.90%
2020/03/02	1	26.85	0	0.00	26.65	1	1,007	0.10%
2020/02/27	3	26.95	6	27.00	26.95	-3	998	-0.30%
2020/02/26	0	0.00	6	26.90	27.05	-6	997	-0.60%
2020/02/25	8	26.70	0	0.00	26.75	8	991	0.81%
2020/02/20	0.2	26.80	0	0.00	26.80	0.2	952	0.03%
2020/02/19	1	26.75	0	0.00	26.70	1	948	0.11%
2020/02/18	0.3	26.65	0	0.00	26.65	0.3	941	0.03%
2020/02/12	1	27.05	0	0.00	27.00	1	922	0.11%
2020/02/11	0.3	27.05	0	0.00	27.10	0.3	919	0.03%
2020/02/10	0	26.90	1	26.95	26.90	-1	924	-0.11%
2020/02/07	0.3	27.00	0	0.00	27.00	0.3	901	0.03%
2020/02/06	1	27.20	0	0.00	27.25	1	893	0.11%
2020/02/05	1	26.90	0	0.00	27.05	1	888	0.11%
2020/02/03	4	26.44	0	0.00	26.55	4	872	0.46%
2020/01/30	2	27.15	0	0.00	26.85	2	834	0.24%
2020/01/20	0.3	28.20	0	0.00	28.30	0.3	785	0.03%
2020/01/16	0.2	28.25	0	0.00	28.40	0.2	740	0.03%
2020/01/15	0.3	27.25	2	27.50	27.45	-1.8	702	-0.25%
2020/01/14	0.3	27.30	0	0.00	27.45	0.3	682	0.04%
2020/01/13	0.3	26.85	1	26.90	26.95	-0.8	657	-0.11%
2020/01/09	0.3	26.65	0	0.00	26.80	0.3	688	0.04%
2020/01/08	0	0.00	0.3	26.75	26.90	-0.3	698	-0.04%
2020/01/03	0.3	26.60	0	0.00	26.75	0.3	696	0.04%
2019/12/30	2.3	26.64	0	0.00	26.60	2.3	679	0.33%
2019/12/27	2.3	26.64	0	0.00	26.70	2.3	676	0.33%
2019/12/26	0	0.00	1	26.75	26.70	-1	673	-0.15%
2019/12/25	2	26.70	5	26.70	26.70	-3	675	-0.44%
2019/12/23	0.3	26.15	0	0.00	26.20	0.3	665	0.04%
2019/12/20	0	0.00	3	26.40	25.85	-3	662	-0.45%
2019/12/18	0.2	26.40	0.2	26.40	26.45	0	640	0.00%
2019/12/17	3.3	26.20	0	0.00	26.20	3.3	641	0.51%
2019/12/13	0	0.00	5	26.35	26.25	-5	634	-0.79%
2019/12/12	1	26.20	0.1	26.20	26.25	0.9	630	0.14%
2019/12/11	0.3	26.10	0	0.00	26.10	0.3	626	0.04%
2019/12/09	5	26.05	0	0.00	26.05	5	634	0.79%
2019/12/02	3	26.15	0	0.00	26.10	3	648	0.46%
2019/11/27	0.3	26.80	0	0.00	26.85	0.3	640	0.04%
2019/11/25	0	0.00	5	26.35	26.55	-5	623	-0.80%
2019/11/12	6	25.98	0	0.00	26.00	6	617	0.97%
2019/11/04	0.3	25.85	0	0.00	25.90	0.3	608	0.05%
2019/10/23	1	25.40	0	0.00	25.45	1	599	0.17%
2019/10/22	1	25.85	0	0.00	25.80	1	602	0.17%
2019/10/01	1	25.50	0	0.00	25.55	1	620	0.16%
2019/09/20	2	25.25	6	25.15	25.70	-4	626	-0.64%
2019/09/17	1	25.10	0	0.00	25.10	1	626	0.16%
2019/09/06	3	25.30	0	0.00	25.20	3	653	0.46%
2019/09/02	0.2	25.00	0	0.00	25.00	0.2	642	0.03%
2019/08/30	1	24.75	0	0.00	24.70	1	637	0.16%
2019/08/28	2	24.63	2.6	24.80	24.75	-0.6	642	-0.09%
2019/08/27	3	24.93	0	0.00	24.80	3	642	0.47%
2019/08/26	0	0.00	5	25.10	25.20	-5	639	-0.78%
2019/08/16	5	24.80	1	24.65	24.80	4	699	0.57%
2019/08/12	1	25.55	0	0.00	25.60	1	680	0.15%
2019/08/07	0	0.00	1	25.70	25.75	-1	677	-0.15%
2019/07/31	0.3	26.20	0	0.00	26.20	0.3	704	0.04%
2019/07/30	2	26.65	0	0.00	26.65	2	716	0.28%
2019/07/25	0	0.00	6	26.40	26.55	-6	750	-0.80%
2019/07/24	0	0.00	5	26.40	26.35	-5	754	-0.66%
2019/07/17	0	0.00	7	25.90	25.90	-7	709	-0.99%
2019/07/16	2	25.85	4	25.90	25.75	-2	707	-0.28%
2019/07/11	0.3	26.80	0.1	26.80	26.85	0.2	666	0.03%
2019/07/04	1	26.70	0.2	26.70	26.75	0.8	675	0.12%
2019/06/26	2	26.98	0	0.00	27.05	2	691	0.29%
2019/06/24	0.1	26.80	0	0.00	26.95	0.1	691	0.01%
2019/06/19	0	0.00	5	27.00	26.95	-5	662	-0.76%
2019/06/11	0	0.00	8	26.32	26.35	-8	677	-1.18%
2019/06/04	5	26.90	0	0.00	27.00	5	672	0.74%
2019/05/30	2	26.55	0	0.00	26.60	2	646	0.31%
2019/05/29	0	0.00	2	26.20	26.55	-2	645	-0.31%
2019/05/28	0	0.00	1	26.75	26.30	-1	639	-0.16%
2019/05/27	0.3	26.50	0	0.00	26.55	0.3	627	0.04%
2019/05/24	0.2	26.25	5	26.45	26.25	-4.8	613	-0.78%
2019/05/23	0	0.00	7	25.95	26.00	-7	593	-1.18%
2019/05/22	0	0.00	1	26.00	26.00	-1	598	-0.17%
2019/05/21	0.3	26.05	2.1	25.98	26.10	-1.8	612	-0.30%
2019/05/20	0.3	25.70	0	0.00	25.75	0.3	604	0.04%
2019/05/06	0	0.00	2	26.03	26.10	-2	558	-0.36%
2019/05/03	0.3	25.65	0	0.00	25.80	0.3	542	0.06%
2019/05/02	1	25.85	0	0.00	25.80	1	536	0.19%
2019/04/30	1	25.55	0	0.00	25.55	1	525	0.19%
2019/04/25	0	0.00	8.9	25.11	25.15	-8.9	518	-1.71%
2019/04/10	1	25.05	1	25.15	25.25	0	486	0.00%
2019/04/09	1	25.00	1	25.00	25.05	0	474	0.00%
2019/04/03	1	24.45	0	0.00	24.60	1	456	0.22%
2019/03/29	0	0.00	1	24.55	24.50	-1	433	-0.23%
2019/03/28	0	0.00	0.4	24.70	24.75	-0.4	428	-0.08%
2019/03/26	0	0.00	1	25.00	25.15	-1	418	-0.24%
2019/03/14	1	25.20	0	0.00	25.20	1	407	0.25%
2019/03/13	1	25.80	0	0.00	25.85	1	404	0.25%
2019/03/12	0	0.00	1	25.90	25.95	-1	408	-0.24%
2019/03/11	0	0.00	5	25.75	25.90	-5	412	-1.21%
2019/02/27	0.3	25.55	0	0.00	25.55	0.3	416	0.06%
2019/02/14	1	24.85	0	0.00	24.75	1	405	0.25%
2019/02/13	0	0.00	2	24.60	25.00	-2	404	-0.49%
2019/02/12	1	24.60	0	0.00	24.70	1	406	0.25%
2019/02/11	0	0.00	5	24.80	24.70	-5	410	-1.22%
2019/01/29	3	24.85	0	0.00	25.00	3	419	0.72%
2019/01/21	0.3	24.85	0	0.00	24.85	0.3	421	0.06%
2019/01/17	0	0.00	1	24.25	24.30	-1	433	-0.23%
2019/01/16	1	24.00	2	24.35	24.10	-1	447	-0.22%
2019/01/09	0	0.00	2	24.15	24.20	-2	518	-0.39%
2019/01/08	6	23.93	0	0.00	23.85	6	520	1.15%
2018/12/27	0.2	23.55	0	0.00	23.40	0.2	585	0.03%
2018/12/26	2	23.50	0	0.00	23.35	2	587	0.34%
2018/12/25	8	23.42	0	0.00	23.55	8	591	1.35%
2018/12/24	5	23.55	0	0.00	23.60	5	591	0.85%
2018/12/17	0.3	24.25	0	0.00	24.25	0.3	600	0.04%
2018/12/14	11	23.95	0	0.00	24.05	11	593	1.85%
2018/12/13	1	23.75	0	0.00	23.80	1	591	0.17%
2018/12/12	2	23.60	0	0.00	23.70	2	592	0.34%
2018/12/03	0.1	24.25	0	0.00	24.10	0.1	596	0.02%
2018/11/30	2	23.90	0	0.00	24.00	2	591	0.34%
2018/11/29	2	23.95	0	0.00	23.90	2	594	0.34%
2018/11/21	1	23.50	0	0.00	23.60	1	622	0.16%
2018/11/20	2	23.95	2	24.05	23.75	0	615	0.00%
2018/11/19	1	24.30	0	0.00	24.20	1	612	0.16%
2018/11/16	1	23.80	0	0.00	23.90	1	603	0.17%
2018/11/15	1	23.55	0	0.00	23.45	1	598	0.17%
2018/11/13	2	23.50	0	0.00	23.60	2	601	0.33%
2018/11/09	2	23.60	0	0.00	23.50	2	598	0.33%
2018/11/08	0.2	23.90	0	0.00	23.60	0.2	598	0.03%
2018/10/31	4	23.09	0	0.00	23.05	4	605	0.66%
2018/10/24	2	23.95	0	0.00	23.80	2	629	0.32%
2018/10/12	1	25.10	0	0.00	25.15	1	694	0.14%
2018/10/09	2	26.03	0	0.00	26.20	2	728	0.27%
2018/10/04	1	26.50	0	0.00	26.45	1	755	0.13%
2018/10/03	0	0.00	0.1	26.90	26.70	-0.1	795	-0.01%
2018/09/21	1	26.80	0	0.00	26.80	1	845	0.12%
2018/09/19	0	0.00	2	26.75	26.90	-2	887	-0.23%
2018/09/07	2	26.70	0	0.00	26.85	2	945	0.21%
2018/08/31	0.4	27.10	0	0.00	26.90	0.4	963	0.04%
2018/07/27	5	26.65	0	0.00	26.60	5	1,035	0.48%
2018/07/26	4	26.38	15	26.65	26.65	-11	1,037	-1.06%
2018/07/25	1	28.20	0	0.00	28.15	1	1,024	0.10%
2018/07/24	1	28.10	0	0.00	28.15	1	994	0.10%
2018/07/23	1	28.10	0	0.00	28.05	1	985	0.10%
2018/07/17	0	0.00	2	26.95	27.00	-2	899	-0.22%
2018/07/13	5	26.95	0	0.00	27.05	5	876	0.57%
2018/07/11	6	26.97	0	0.00	27.00	6	876	0.68%
2018/07/10	4	27.00	0	0.00	27.05	4	843	0.47%
2018/07/09	2	27.00	0	0.00	27.00	2	831	0.24%
2018/07/06	1	27.20	0	0.00	26.95	1	826	0.12%
2018/06/26	0	0.00	1	27.75	27.80	-1	764	-0.13%
2018/06/25	1	28.00	0	0.00	28.00	1	770	0.13%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/19	1	27.70	0	0.00	27.50	1	743	0.13%
2018/06/14	2	28.03	0	0.00	27.90	2	712	0.28%
2018/06/13	2	28.60	1	28.35	28.20	1	703	0.14%
2018/06/11	0	0.00	2	28.40	28.35	-2	704	-0.28%
2018/06/04	6	28.73	0	0.00	28.70	6	664	0.90%
2018/06/01	4	28.70	6	28.85	28.65	-2	662	-0.30%
2018/05/31	0	0.00	1	29.40	29.40	-1	654	-0.15%
2018/05/30	2	28.00	0	0.00	27.95	2	623	0.32%
2018/05/29	1	27.95	0	0.00	28.10	1	616	0.16%
2018/05/24	2	28.45	0	0.00	28.40	2	612	0.33%
2018/05/23	0	0.00	4	28.20	28.10	-4	597	-0.67%
2018/05/11	1.1	27.61	0	0.00	27.65	1.1	574	0.19%
2018/05/08	3	27.23	0	0.00	27.45	3	554	0.54%
2018/05/04	1	27.15	0	0.00	27.20	1	547	0.18%
2018/04/27	2	27.60	0	0.00	27.60	2	530	0.38%
2018/04/26	4	27.80	1	27.65	27.55	3	522	0.57%
2018/04/25	3	27.68	0	0.00	27.80	3	515	0.58%
2018/04/24	8	28.04	0	0.00	28.00	8	513	1.56%
2018/04/20	11	28.70	0	0.00	28.70	11	506	2.17%
2018/04/19	0	0.00	1	28.75	28.70	-1	495	-0.20%
2018/04/18	1	28.80	1	28.95	28.80	0	485	0.00%
2018/04/17	4	28.80	1	28.95	28.95	3	477	0.63%
2018/04/16	3	29.10	0.3	29.20	29.05	2.7	465	0.58%
2018/04/13	5.1	29.37	8	29.30	29.35	-2.9	462	-0.63%
2018/04/12	10	29.50	8	29.55	29.55	2	461	0.43%
2018/04/11	0	0.00	1	29.65	29.70	-1	463	-0.22%
2018/04/10	3	29.47	0	0.00	29.40	3	470	0.64%
2018/04/09	0	0.00	1	29.45	29.50	-1	477	-0.21%
2018/03/30	0	0.00	1	29.35	29.50	-1	478	-0.21%
2018/03/29	2	29.30	10	29.30	29.30	-8	472	-1.69%
2018/03/28	0	0.00	0.5	29.70	29.55	-0.5	463	-0.11%
2018/03/26	0	0.00	0.5	30.00	29.85	-0.5	451	-0.11%
2018/03/16	1	30.20	0	0.00	30.20	1	449	0.22%
2018/03/15	0	0.00	3	30.20	30.20	-3	437	-0.69%
2018/03/14	1	30.05	0	0.00	30.35	1	436	0.23%
2018/03/07	0.1	30.30	0	0.00	30.15	0.1	429	0.02%
2018/02/27	0	0.00	3	30.50	31.10	-3	454	-0.66%
2018/02/23	1	30.40	1	30.40	30.45	0	466	0.00%
2018/02/09	3	29.50	0	0.00	29.75	3	474	0.63%
2018/02/06	8	29.99	0	0.00	30.00	8	458	1.74%
2018/02/02	3	30.75	0	0.00	30.85	3	437	0.69%
2018/01/30	1	30.95	0	0.00	31.00	1	440	0.23%
2018/01/29	0	0.00	0.1	31.00	30.95	-0.1	440	-0.03%
2018/01/26	0	0.00	0.1	31.10	31.00	-0.1	440	-0.02%
2018/01/25	0	0.00	0.1	31.20	31.20	-0.1	435	-0.02%
2018/01/22	0	0.00	1	31.35	31.40	-1	426	-0.23%
2018/01/18	0	0.00	3	31.45	31.50	-3	419	-0.72%
2018/01/17	0.8	31.45	10	31.10	31.50	-9.2	410	-2.24%
2018/01/15	0	0.00	0.1	31.05	31.05	-0.1	396	-0.03%
2018/01/09	0	0.00	2	31.15	31.25	-2	398	-0.50%
2018/01/04	1	31.00	0	0.00	31.10	1	390	0.26%
2018/01/03	0	0.00	1	30.95	30.90	-1	384	-0.26%