建大 (2106)-台新-台中券商分點個股進出

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

建大

(2106)

可現股當沖

股價
33.75
漲跌
▲0.45
漲幅
+1.35%
成交量
903張
產業
上市橡膠類股
254人加入追蹤

立即追蹤
本地時間:13:30

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

建大 (2106)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	33.30	33.75	-2	816	-0.25%
2024/05/09	0	0.00	1	33.70	33.30	-1	806	-0.12%
2024/05/08	0	0.00	1	34.10	33.90	-1	802	-0.12%
2024/05/07	1.1	33.97	1.1	34.00	33.95	0.1	798	0.01%
2024/05/06	1	33.95	3	33.80	33.75	-2	793	-0.25%
2024/05/02	0.2	33.65	0.2	33.80	33.75	0	786	0.00%
2024/04/29	1	33.05	3	33.10	33.30	-2	784	-0.25%
2024/04/26	2	33.23	0	0.00	32.85	2	781	0.26%
2024/04/25	3	33.15	0	0.00	33.15	3	774	0.39%
2024/04/24	6	33.43	0	0.00	33.45	6	774	0.77%
2024/04/23	1	33.65	0	0.00	33.80	1	779	0.13%
2024/04/22	2	33.60	0	0.00	33.60	2	793	0.25%
2024/04/19	1	33.55	1.5	33.63	33.70	-0.5	790	-0.06%
2024/04/18	3	34.10	1	34.15	34.10	2	772	0.26%
2024/04/17	0	0.00	3	33.14	33.85	-3	756	-0.40%
2024/04/16	32.1	33.52	2	32.65	32.90	30.1	740	4.06%
2024/04/15	5	33.91	2	33.80	34.05	3	714	0.42%
2024/04/12	0	0.00	6	33.50	33.50	-6	696	-0.86%
2024/04/11	0	0.00	0.2	33.05	33.30	-0.2	687	-0.02%
2024/04/10	7	32.96	0	0.00	33.25	7	681	1.03%
2024/04/09	1	32.85	0.1	32.80	32.85	0.9	664	0.14%
2024/04/08	0	0.00	1	31.95	31.90	-1	631	-0.16%
2024/04/03	0.2	31.95	0	0.00	32.05	0.2	629	0.03%
2024/04/01	0	32.10	1	31.85	32.00	-1	629	-0.15%
2024/03/29	0	0.00	1	32.20	32.10	-1	621	-0.16%
2024/03/27	1	31.60	0.4	31.60	31.70	0.6	589	0.11%
2024/03/26	0	0.00	1	31.35	31.10	-1	576	-0.17%
2024/03/25	0.6	31.20	0	0.00	31.20	0.6	571	0.10%
2024/03/20	0	0.00	5	31.15	31.15	-5	567	-0.88%
2024/03/19	0	0.00	0.1	31.10	30.90	-0.1	559	-0.01%
2024/03/18	1	30.90	4	31.00	31.00	-3	561	-0.53%
2024/03/14	1	30.85	0	0.00	30.85	1	547	0.18%
2024/03/12	0	0.00	1	30.30	30.30	-1	533	-0.19%
2024/03/08	2	29.88	0	0.00	29.95	2	548	0.36%
2024/03/06	0	0.00	1	30.10	30.05	-1	559	-0.18%
2024/03/05	0	0.00	7	29.97	30.00	-7	568	-1.23%
2024/03/04	1	29.95	0	0.00	29.95	1	572	0.17%
2024/02/27	1	29.80	0	0.00	29.80	1	598	0.17%
2024/02/23	2	30.00	0	0.00	30.00	2	603	0.33%
2024/02/20	0	0.00	4	30.15	30.20	-4	669	-0.60%
2024/02/19	0	0.00	2	30.48	30.50	-2	684	-0.29%
2024/02/16	0	0.00	1	30.25	30.30	-1	725	-0.14%
2024/02/15	10	30.10	50	30.01	29.95	-40	724	-5.52%
2024/02/05	3	30.20	5	29.95	30.20	-2	722	-0.28%
2024/02/01	0	0.00	1	30.00	30.10	-1	714	-0.14%
2024/01/31	1	29.90	12	29.94	29.85	-11	715	-1.54%
2024/01/30	2	29.88	4	29.80	29.70	-2	712	-0.28%
2024/01/29	2.1	30.11	2	30.05	30.15	0.1	710	0.01%
2024/01/25	0	0.00	10	29.85	29.80	-10	703	-1.42%
2024/01/24	1	29.70	20	29.75	29.85	-19	703	-2.70%
2024/01/23	22	29.50	0	0.00	29.40	22	699	3.15%
2024/01/18	2	29.38	0.2	29.45	29.30	1.8	673	0.27%
2024/01/17	0	0.00	10	29.50	29.45	-10	666	-1.50%
2024/01/16	13	29.79	0	0.00	29.60	13	649	2.00%
2024/01/12	0	0.00	1	30.25	30.35	-1	626	-0.16%
2024/01/11	10	30.28	8	30.26	30.30	2	626	0.32%
2024/01/08	8	31.35	0	0.00	31.00	8	657	1.22%
2024/01/04	1	31.10	0	0.00	31.05	1	650	0.15%
2024/01/03	0.1	31.10	0	0.00	31.30	0.1	647	0.01%
2024/01/02	0	0.00	1	31.00	31.05	-1	636	-0.16%
2023/12/28	30	30.92	0	0.00	31.05	30	627	4.78%
2023/12/25	11	31.00	0	0.00	30.90	11	610	1.80%
2023/12/21	15	31.01	0	0.00	31.25	15	603	2.49%
2023/12/19	0	0.00	2	30.55	30.50	-2	581	-0.34%
2023/12/15	0	0.00	1	30.85	30.75	-1	570	-0.18%
2023/12/14	0	0.00	1	31.20	31.00	-1	563	-0.18%
2023/12/13	7.3	30.73	1	30.65	30.70	6.3	552	1.14%
2023/12/12	10	30.85	0	0.00	30.90	10	550	1.82%
2023/12/08	1	31.15	0	0.00	31.20	1	552	0.18%
2023/12/07	31.3	31.33	0	0.00	31.40	31.3	546	5.73%
2023/12/06	0	0.00	1	31.45	31.70	-1	538	-0.19%
2023/12/05	1	31.15	0	0.00	31.25	1	528	0.19%
2023/11/30	2	31.70	0	0.00	31.70	2	507	0.39%
2023/11/28	0	0.00	4.1	32.12	32.05	-4.1	496	-0.82%
2023/11/27	5	31.65	0	0.00	31.45	5	484	1.03%
2023/11/21	2	31.80	11.7	32.43	31.90	-9.7	464	-2.08%
2023/11/20	3	31.70	0.3	31.21	31.90	2.8	435	0.63%
2023/11/16	7	31.09	0	0.00	30.95	7	407	1.72%
2023/11/15	2.2	31.09	1.1	30.09	31.20	1.2	394	0.29%
2023/11/09	1	29.35	0	0.00	29.50	1	356	0.28%
2023/11/07	0	0.00	1	29.45	29.30	-1	368	-0.27%
2023/11/01	0	0.00	0	29.00	29.00	0	385	0.00%
2023/10/31	1	29.20	0	0.00	29.20	1	387	0.26%
2023/10/26	0	0.00	25	29.18	29.10	-25	416	-6.00%
2023/10/25	0	0.00	2	29.30	29.35	-2	420	-0.48%
2023/10/23	0	0.00	9	29.10	29.05	-9	420	-2.14%
2023/10/19	0	0.00	35	29.24	29.30	-35	432	-8.09%
2023/10/18	2.1	28.96	42	29.00	29.65	-39.9	439	-9.08%
2023/10/17	4	29.15	0	0.00	29.20	4	410	0.97%
2023/10/16	1	29.30	5	29.25	29.25	-4	417	-0.96%
2023/10/12	1	29.50	0	0.00	29.55	1	429	0.23%
2023/10/05	1	29.40	0	0.00	29.35	1	476	0.21%
2023/10/03	1	29.45	0	29.60	29.40	1	485	0.20%
2023/10/02	5	29.67	0	0.00	29.55	5	492	1.02%
2023/09/22	1	29.75	0	0.00	29.80	1	543	0.18%
2023/09/21	2	30.05	0	0.00	29.90	2	551	0.36%
2023/09/20	0	0.00	1	30.40	30.40	-1	555	-0.18%
2023/09/19	1	30.45	0	0.00	30.45	1	562	0.18%
2023/09/18	0	0.00	3	30.15	30.30	-3	570	-0.53%
2023/09/15	0.9	30.45	11	30.30	30.40	-10.2	580	-1.75%
2023/09/14	2.2	30.45	3	30.40	30.30	-0.9	580	-0.15%
2023/09/13	0	0.00	0.1	30.55	30.45	-0.1	584	-0.02%
2023/09/12	2	29.93	0.1	29.90	30.00	2	602	0.32%
2023/09/11	1.5	29.90	0	0.00	29.70	1.5	605	0.25%
2023/09/08	0	0.00	1	29.95	29.85	-1	612	-0.16%
2023/09/07	0	0.00	20	29.79	29.75	-20	614	-3.25%
2023/09/06	2	30.00	0	0.00	30.15	2	616	0.32%
2023/09/04	0	0.00	7	30.06	30.10	-7	614	-1.14%
2023/08/30	0.5	29.90	0.1	29.80	29.90	0.5	606	0.07%
2023/08/28	2	29.30	0	0.00	29.25	2	603	0.33%
2023/08/24	0.9	29.65	0	0.00	29.40	0.9	606	0.15%
2023/08/23	0	0.00	2.1	29.55	29.75	-2.1	604	-0.34%
2023/08/22	0.5	29.35	0.1	29.35	29.40	0.5	612	0.07%
2023/08/21	0	0.00	0.9	29.45	29.35	-0.9	610	-0.14%
2023/08/18	0	0.00	0.3	29.45	29.40	-0.3	609	-0.04%
2023/08/17	5	29.18	0	0.00	29.50	5	611	0.82%
2023/08/15	0	0.00	1	29.35	29.65	-1	615	-0.16%
2023/08/08	1	29.65	1.6	29.68	29.70	-0.6	639	-0.09%
2023/08/07	0	0.00	1	29.70	29.75	-1	667	-0.15%
2023/08/04	1	29.40	0.6	29.45	29.30	0.4	665	0.05%
2023/08/02	0	0.00	14.7	29.39	29.35	-14.7	667	-2.19%
2023/08/01	1	29.30	0	29.65	29.35	1	662	0.15%
2023/07/31	0	0.00	1	29.60	29.35	-1	656	-0.15%
2023/07/25	0	0.00	10.1	29.15	29.30	-10.1	664	-1.52%
2023/07/21	1.1	29.50	0	0.00	29.40	1.1	654	0.17%
2023/07/20	1	29.50	1	29.50	29.70	0	650	0.00%
2023/07/19	3	29.50	0	0.00	29.50	3	640	0.47%
2023/07/18	5	29.85	0	0.00	29.80	5	629	0.79%
2023/07/17	0.1	30.05	0	0.00	30.05	0.1	632	0.01%
2023/07/14	1	29.75	0	0.00	29.85	1	629	0.16%
2023/07/13	21	31.39	42	31.26	31.25	-21	616	-3.41%
2023/07/12	2	31.30	21	31.30	31.30	-19	604	-3.15%
2023/07/11	0	0.00	6	31.58	31.55	-6	606	-0.99%
2023/07/10	11	31.50	0	0.00	31.45	11	603	1.82%
2023/07/07	20	31.18	0	0.00	31.25	20	609	3.28%
2023/07/06	10	31.40	0	0.00	31.35	10	605	1.65%
2023/07/05	2	31.33	0	0.00	31.35	2	603	0.33%
2023/07/04	2	31.65	0	0.00	31.60	2	598	0.33%
2023/07/03	0	0.00	2	32.20	32.20	-2	586	-0.34%
2023/06/29	2	32.25	0	0.00	32.20	2	586	0.34%
2023/06/28	0	0.00	2	32.25	32.25	-2	581	-0.34%
2023/06/27	0	0.00	1	32.25	32.25	-1	584	-0.17%
2023/06/26	0	0.00	2	32.08	32.25	-2	596	-0.34%
2023/06/21	3	32.03	0	0.00	32.10	3	673	0.45%
2023/06/20	0	0.00	1	31.70	31.75	-1	671	-0.15%
2023/06/16	1	32.15	1	32.10	31.90	0	666	0.00%
2023/06/15	1	31.65	1	31.65	31.60	0	641	0.00%
2023/06/14	0	0.00	30	31.45	31.45	-30	646	-4.64%
2023/06/13	2	31.35	0	0.00	31.30	2	646	0.31%
2023/06/12	0	0.00	1	31.30	31.30	-1	647	-0.15%
2023/06/09	0	0.00	1	31.10	31.20	-1	647	-0.15%
2023/06/08	0	0.00	23	31.06	31.00	-23	651	-3.53%
2023/06/07	0	0.00	3	31.27	31.25	-3	657	-0.46%
2023/05/31	0	30.90	1	30.90	30.80	-1	663	-0.15%
2023/05/26	1.1	30.73	0	0.00	30.65	1.1	662	0.17%
2023/05/24	0	0.00	2	31.23	31.30	-2	654	-0.31%
2023/05/23	1	31.20	0	0.00	31.10	1	657	0.15%
2023/05/22	1	31.20	0	0.00	31.20	1	654	0.15%
2023/05/19	0	0.00	3	31.00	30.95	-3	650	-0.46%
2023/05/18	0	0.00	1	30.65	30.60	-1	655	-0.15%
2023/05/17	2	30.50	1	30.55	30.60	1	647	0.15%
2023/05/15	2	30.15	0	0.00	30.20	2	635	0.31%
2023/05/12	6.1	30.59	0	0.00	30.25	6.1	631	0.96%
2023/05/11	6.1	30.59	0	0.00	30.35	6.1	623	0.98%
2023/05/05	2	31.85	0	0.00	31.65	2	600	0.33%
2023/05/04	1	31.55	0	0.00	31.80	1	602	0.17%
2023/04/26	0	0.00	5	31.10	31.20	-5	604	-0.83%
2023/04/25	1	30.95	0	0.00	31.15	1	600	0.17%
2023/04/18	1	31.60	0	0.00	31.40	1	578	0.17%
2023/04/13	3	31.55	4	31.45	31.45	-1	552	-0.18%
2023/04/12	0	31.70	0	0.00	31.70	0	549	0.00%
2023/04/10	0	0.00	1	31.35	31.45	-1	540	-0.18%
2023/04/06	1	31.30	0	0.00	31.20	1	525	0.19%
2023/03/28	0	0.00	1	31.15	31.25	-1	518	-0.19%
2023/03/27	2	32.00	0	0.00	31.50	2	514	0.39%
2023/03/24	4	32.06	8	32.09	31.85	-4	503	-0.79%
2023/03/21	1	30.35	5	30.50	30.70	-4	427	-0.94%
2023/03/20	5	30.20	0	0.00	30.35	5	428	1.17%
2023/03/15	2	30.85	0	0.00	30.80	2	423	0.47%
2023/03/13	0	0.00	5	30.85	31.15	-5	432	-1.16%
2023/03/10	1	30.90	0	0.00	30.95	1	438	0.23%
2023/03/02	0	0.00	5	31.05	31.10	-5	444	-1.12%
2023/02/23	0	0.00	2	31.35	31.35	-2	440	-0.45%
2023/02/20	2	31.65	0	0.00	31.60	2	439	0.46%
2023/02/16	1	31.80	0	0.00	31.85	1	445	0.22%
2023/02/15	1	31.30	3	31.40	31.40	-2	451	-0.44%
2023/02/10	1	31.15	0	0.00	31.25	1	454	0.22%
2023/02/09	1	31.30	0	0.00	31.15	1	458	0.22%
2023/02/02	1	31.05	5	31.10	31.15	-4	445	-0.90%
2023/01/13	5	30.55	0	0.00	30.50	5	448	1.11%
2023/01/12	0	0.00	2	30.70	30.65	-2	465	-0.43%
2023/01/09	20	30.90	0	0.00	30.80	20	480	4.16%
2023/01/06	0	0.00	1	30.75	30.75	-1	481	-0.21%
2023/01/05	0	0.00	20	30.54	30.60	-20	495	-4.04%
2023/01/04	2	30.45	2	30.35	30.40	0	500	0.00%
2023/01/03	1	30.10	0	0.00	30.30	1	516	0.19%
2022/12/30	0	0.00	2	30.35	30.30	-2	521	-0.38%
2022/12/29	1	30.05	0	0.00	30.20	1	527	0.19%
2022/12/27	0	0.00	2	30.35	30.35	-2	535	-0.37%
2022/12/26	4	30.20	0	0.00	30.20	4	542	0.74%
2022/12/20	6	30.13	0	0.00	29.95	6	613	0.98%
2022/12/19	5	30.15	0.1	30.40	30.15	4.9	632	0.77%
2022/12/16	7	30.30	0	0.00	30.25	7	659	1.06%
2022/12/15	2	30.55	0	0.00	30.50	2	683	0.29%
2022/12/14	12.1	30.51	0	0.00	30.45	12.1	736	1.64%
2022/12/13	4	30.38	0	0.00	30.35	4	765	0.52%
2022/12/09	0	0.00	1	30.80	30.95	-1	817	-0.12%
2022/12/08	4	30.60	0	0.00	30.50	4	871	0.46%
2022/12/06	4	31.34	2	31.65	31.10	2	904	0.22%
2022/12/05	1	31.95	0	0.00	31.85	1	901	0.11%
2022/12/02	0	0.00	8	31.91	31.85	-8	899	-0.89%
2022/12/01	5	31.51	0	0.00	31.40	5	906	0.55%
2022/11/30	0	0.00	0.1	31.50	31.30	-0.1	902	-0.01%
2022/11/28	2	31.00	1	31.05	31.10	1	925	0.11%
2022/11/24	0	0.00	11	31.17	31.35	-11	953	-1.15%
2022/11/23	2	30.90	0	0.00	30.90	2	954	0.21%
2022/11/18	1	30.65	0	0.00	30.65	1	991	0.10%
2022/11/17	1	30.74	0	0.00	30.70	1	1,000	0.10%
2022/11/16	21	30.73	0	0.00	30.55	21	1,011	2.08%
2022/11/15	7	30.99	0	0.00	31.00	7	1,013	0.69%
2022/11/14	5	30.75	7	30.96	31.00	-2	1,034	-0.19%
2022/11/11	2	30.30	0	0.00	30.25	2	1,044	0.19%
2022/11/10	18	30.63	0	0.00	30.60	18	1,052	1.71%
2022/11/09	12	31.11	0	0.00	31.00	12	1,082	1.11%
2022/11/07	0.1	30.80	0	0.00	30.85	0.1	1,208	0.01%
2022/11/03	8	30.38	0	0.00	30.40	8	1,295	0.62%
2022/11/02	1	30.75	0	0.00	30.60	1	1,309	0.08%
2022/11/01	0	0.00	1	30.60	30.65	-1	1,318	-0.08%
2022/10/25	6	29.98	0	0.00	30.15	6	1,427	0.42%
2022/10/21	1	30.00	1	30.15	30.00	0	1,474	0.00%
2022/10/20	9	30.13	24	30.15	30.20	-15	1,506	-1.00%
2022/10/17	0	30.45	0	0.00	30.55	0	1,590	0.00%
2022/10/14	0	0.00	2	30.75	30.80	-2	1,617	-0.12%
2022/10/13	1	30.35	0	0.00	30.45	1	1,684	0.06%
2022/10/12	12	31.08	0	0.00	31.10	12	1,717	0.70%
2022/10/11	0	0.00	2	31.05	31.10	-2	1,782	-0.11%
2022/10/07	1	32.05	0	0.00	31.80	1	1,909	0.05%
2022/10/05	1	32.20	1	32.35	32.25	0	2,002	0.00%
2022/10/03	2	31.60	1	31.75	31.75	1	2,079	0.05%
2022/09/30	1	31.65	1	31.95	31.95	0	2,115	0.00%
2022/09/29	1	31.75	2	32.05	32.30	-1	2,154	-0.05%
2022/09/28	5	31.67	5	31.69	31.70	0	2,193	0.00%
2022/09/27	8	32.34	2	32.43	32.70	6	2,359	0.25%
2022/09/26	15	32.71	12	32.47	32.45	3	2,399	0.13%
2022/09/23	10	34.22	4	33.91	33.90	6	2,504	0.24%
2022/09/22	17	34.99	1	35.00	35.00	16	2,608	0.61%
2022/09/21	21	35.97	14	36.46	35.65	7	2,658	0.26%
2022/09/20	17.1	35.94	0	0.00	36.05	17.1	2,711	0.63%
2022/09/19	11	35.43	2	35.10	35.55	9	2,708	0.33%
2022/09/16	2	34.98	2	35.30	35.60	0	2,706	0.00%
2022/09/15	63	35.06	8	35.10	35.10	55	2,678	2.05%
2022/09/14	4	34.16	1	34.30	34.15	3	2,625	0.11%
2022/09/13	0	0.00	1	33.30	33.55	-1	2,599	-0.04%
2022/09/12	1	32.90	0	0.00	33.05	1	2,596	0.04%
2022/09/06	1	33.05	3	33.00	32.95	-2	2,595	-0.08%
2022/09/05	1	33.20	0	0.00	33.25	1	2,592	0.04%
2022/09/01	1	34.50	1	34.30	34.25	0	2,567	0.00%
2022/08/31	0	0.00	3	34.63	34.85	-3	2,552	-0.12%
2022/08/30	1	33.90	0	0.00	34.35	1	2,534	0.04%
2022/08/29	6	33.77	0	0.00	33.75	6	2,524	0.24%
2022/08/26	3.1	34.49	3	34.60	34.50	0.1	2,504	0.00%
2022/08/25	2	34.20	1	34.20	34.25	1	2,496	0.04%
2022/08/24	3	34.15	1	34.40	34.15	2	2,494	0.08%
2022/08/23	1	33.90	0	0.00	33.95	1	2,491	0.04%
2022/08/22	1	34.10	3.1	34.10	33.90	-2.1	2,481	-0.08%
2022/08/19	12	34.58	7	34.61	34.40	5	2,468	0.20%
2022/08/18	4	35.04	9	34.93	34.90	-5	2,444	-0.20%
2022/08/17	5.1	34.89	1	34.85	34.95	4.1	2,428	0.17%
2022/08/16	0	0.00	7	34.50	34.85	-7	2,406	-0.29%
2022/08/15	4	34.69	12	35.23	35.00	-8	2,372	-0.34%
2022/08/12	6	36.07	4	35.60	35.15	2	2,317	0.09%
2022/08/11	8	36.49	21	36.14	35.95	-13	2,258	-0.58%
2022/08/10	1	37.85	1	38.15	38.15	0	2,187	0.00%
2022/08/08	1	37.50	1	37.80	37.95	0	2,187	0.00%
2022/08/05	0	0.00	0.1	37.60	37.60	-0.1	2,188	0.00%
2022/08/04	4	37.45	2.1	37.02	37.35	2	2,192	0.09%
2022/08/03	0	0.00	1	38.50	38.00	-1	2,154	-0.05%
2022/08/02	7	38.60	3	38.02	38.60	4	2,135	0.19%
2022/08/01	1	37.90	2	38.33	38.50	-1	2,131	-0.05%
2022/07/29	0	0.00	4	38.09	38.50	-4	2,114	-0.19%
2022/07/28	1	37.60	2	37.70	37.75	-1	2,078	-0.05%
2022/07/27	9	37.33	6	37.65	37.80	3	2,063	0.15%
2022/07/26	2	37.40	13	37.50	37.40	-11	2,027	-0.54%
2022/07/25	3	37.03	1	37.10	37.10	2	1,999	0.10%
2022/07/22	5	36.10	0	0.00	36.10	5	1,965	0.25%
2022/07/20	6.1	36.61	5	37.50	36.60	1.1	1,922	0.06%
2022/07/19	1	37.65	9	37.34	37.30	-8	1,869	-0.43%
2022/07/18	10	36.84	4.3	37.05	37.00	5.7	1,838	0.31%
2022/07/15	24	36.34	22	36.45	36.50	2	1,791	0.11%
2022/07/14	5.3	35.29	10	35.12	35.45	-4.7	1,698	-0.28%
2022/07/13	11	35.02	14	35.05	35.25	-3	1,669	-0.18%
2022/07/12	1	34.10	10	34.34	34.25	-9	1,615	-0.56%
2022/07/11	1	33.85	89	33.84	33.55	-88	1,573	-5.59%
2022/07/08	78	34.61	7	34.48	34.30	71	1,550	4.58%
2022/07/07	3	34.12	4	34.20	34.50	-1	1,515	-0.07%
2022/07/06	17	34.64	8.1	34.18	34.50	8.9	1,469	0.61%
2022/07/05	6	34.88	8.4	35.33	34.65	-2.4	1,439	-0.16%
2022/07/04	0	0.00	6	32.83	33.40	-6	1,250	-0.48%
2022/07/01	23	33.21	6.3	33.20	32.85	16.8	1,206	1.39%
2022/06/30	7	33.79	14	34.34	34.60	-7	1,082	-0.65%
2022/06/29	34	33.88	36.1	33.64	33.20	-2.1	956	-0.22%
2022/06/28	25	33.25	15	33.31	33.55	10	893	1.12%
2022/06/27	1	32.20	0	0.00	32.25	1	809	0.12%
2022/06/24	0	0.00	11	31.85	32.00	-11	797	-1.38%
2022/06/23	10	31.40	0	0.00	31.55	10	803	1.25%
2022/06/16	1	31.10	0	0.00	30.95	1	999	0.10%
2022/06/07	0	0.00	1	31.00	30.95	-1	1,095	-0.09%
2022/05/30	0	0.00	1	31.10	31.15	-1	1,131	-0.09%
2022/05/20	2	31.13	0	0.00	31.20	2	1,171	0.17%
2022/05/17	0	0.00	1	30.40	30.75	-1	1,154	-0.09%
2022/05/16	4	29.70	8	29.78	30.15	-4	1,149	-0.35%
2022/05/13	0	0.00	12	30.22	30.10	-12	1,133	-1.06%
2022/05/12	1	29.95	0	0.00	29.90	1	1,132	0.09%
2022/05/11	0	0.00	1	30.30	30.25	-1	1,117	-0.09%
2022/05/09	2	30.70	9	30.58	30.60	-7	1,112	-0.63%
2022/05/06	1	31.45	0	0.00	31.60	1	1,103	0.09%
2022/05/05	0	0.00	10	31.80	31.70	-10	1,115	-0.90%
2022/04/29	1	31.55	0	0.00	31.55	1	1,132	0.09%
2022/04/28	1	31.50	0	0.00	31.85	1	1,129	0.09%
2022/04/27	12	31.35	0	0.00	31.40	12	1,126	1.06%
2022/04/26	5	32.10	10	32.00	32.10	-5	1,125	-0.44%
2022/04/25	3	31.95	1	32.25	31.90	2	1,129	0.18%
2022/04/22	1.4	32.73	0	0.00	32.80	1.4	1,115	0.12%
2022/04/21	10	32.65	0	0.00	32.80	10	1,105	0.90%
2022/04/20	1	32.95	5	32.55	32.95	-4	1,085	-0.37%
2022/04/19	0	0.00	0.5	32.20	32.35	-0.5	1,044	-0.05%
2022/04/18	0	0.00	2	32.15	32.10	-2	1,035	-0.19%
2022/04/14	20	32.23	26	32.24	32.25	-6	1,025	-0.58%
2022/04/13	0	0.00	1.5	31.83	31.90	-1.5	1,022	-0.15%
2022/04/12	1	31.35	0	0.00	31.75	1	1,023	0.10%
2022/04/11	4	31.40	12	31.20	31.10	-8	1,022	-0.78%
2022/04/08	2.1	31.88	0	0.00	31.95	2.1	1,008	0.21%
2022/04/07	2	31.90	59	31.82	31.85	-57	1,020	-5.58%
2022/04/06	0	0.00	42	32.20	32.40	-42	1,007	-4.17%
2022/03/31	19	31.96	25	32.07	32.10	-6	1,032	-0.58%
2022/03/30	0	0.00	8	32.44	32.40	-8	1,021	-0.78%
2022/03/29	4	32.18	0	0.00	32.15	4	1,002	0.40%
2022/03/28	19	31.99	28	32.05	32.20	-9	989	-0.91%
2022/03/25	2	31.33	10.3	31.45	31.40	-8.3	971	-0.85%
2022/03/24	76	31.72	2	31.80	31.75	74	952	7.77%
2022/03/23	37	32.56	21	32.63	32.65	16	900	1.78%
2022/03/22	15	32.88	1	33.00	32.95	14	887	1.57%
2022/03/21	22.3	32.88	1	32.85	33.30	21.3	861	2.47%
2022/03/18	11	31.70	1	31.95	32.00	10	792	1.26%
2022/03/17	2	31.03	7	31.04	31.10	-5	747	-0.67%
2022/03/15	9	30.57	0	0.00	30.90	9	791	1.14%
2022/03/08	1	29.75	0	0.00	29.75	1	793	0.13%
2022/03/07	3	29.90	0	0.00	29.85	3	788	0.38%
2022/02/24	1	30.00	0	0.00	30.00	1	823	0.12%
2022/02/22	1	30.30	0	0.00	30.30	1	825	0.12%
2022/02/08	0	0.00	6	30.63	30.65	-6	904	-0.66%
2022/02/07	1	30.20	0	0.00	30.45	1	900	0.11%
2022/01/25	10	29.95	0	0.00	29.90	10	892	1.12%
2022/01/21	0	0.00	4	30.30	30.20	-4	900	-0.44%
2022/01/20	1	30.45	1	30.25	30.40	0	904	0.00%
2022/01/19	1	30.20	4	30.45	30.20	-3	909	-0.33%
2022/01/13	0	30.45	4	30.45	30.40	-4	914	-0.44%
2022/01/12	0	30.30	0	0.00	30.45	0	916	0.00%
2022/01/11	1	30.50	0	0.00	30.45	1	920	0.11%
2022/01/06	1	30.75	0	0.00	30.70	1	928	0.11%
2022/01/04	0.2	30.85	0	0.00	30.90	0.2	934	0.02%
2022/01/03	0	0.00	18	31.00	30.90	-18	931	-1.93%
2021/12/30	18	31.13	0	0.00	31.10	18	932	1.93%
2021/12/28	0	31.10	0	0.00	31.00	0	945	0.01%
2021/12/27	0	0.00	1	30.80	31.05	-1	951	-0.11%
2021/12/20	0	0.00	3	30.10	30.20	-3	983	-0.31%
2021/12/17	0	0.00	3	30.00	30.45	-3	986	-0.30%
2021/12/15	2	30.18	15	30.10	30.20	-13	1,002	-1.30%
2021/12/10	6	31.00	0	0.00	31.05	6	982	0.61%
2021/12/09	24	31.05	4	31.11	31.30	20	975	2.05%
2021/12/06	7	30.02	1	30.25	30.30	6	919	0.65%
2021/12/02	0	0.00	1	29.75	29.70	-1	937	-0.11%
2021/12/01	1	29.50	0	0.00	29.85	1	943	0.11%
2021/11/30	2	29.85	1	29.95	29.55	1	948	0.11%
2021/11/29	2	29.75	0	0.00	29.70	2	947	0.21%
2021/11/26	2	30.03	0	0.00	30.00	2	951	0.21%
2021/11/24	0.2	30.25	0	0.00	30.25	0.2	981	0.02%
2021/11/18	0	0.00	1	30.35	30.30	-1	1,072	-0.09%
2021/11/17	1	30.21	0	0.00	30.25	1	1,091	0.10%
2021/11/16	1	30.45	0	0.00	30.35	1	1,104	0.09%
2021/11/12	2	30.40	0	0.00	30.35	2	1,135	0.18%
2021/11/11	2	30.73	0	0.00	30.50	2	1,149	0.17%
2021/11/05	1	30.40	4	30.30	30.55	-3	1,168	-0.26%
2021/11/04	6	30.74	0	0.00	30.55	6	1,164	0.52%
2021/11/03	0	0.00	1	30.65	30.55	-1	1,158	-0.09%
2021/11/01	0	0.00	0.6	30.60	30.50	-0.6	1,170	-0.05%
2021/10/28	0	0.00	1	30.95	30.95	-1	1,158	-0.09%
2021/10/27	0	0.00	10	31.13	31.15	-10	1,155	-0.87%
2021/10/26	5	31.35	3	31.50	31.35	2	1,150	0.17%
2021/10/22	5	31.15	0	0.00	31.25	5	1,146	0.44%
2021/10/21	11	31.41	0	0.00	31.25	11	1,142	0.96%
2021/10/20	5	31.35	0	0.00	31.20	5	1,151	0.43%
2021/10/19	2	31.35	0	0.00	31.35	2	1,151	0.17%
2021/10/15	0	0.00	1	31.15	31.25	-1	1,154	-0.09%
2021/10/14	2	30.70	1	30.70	30.80	1	1,164	0.09%
2021/10/13	1	30.05	0	0.00	30.25	1	1,172	0.09%
2021/10/08	3	30.60	0	0.00	30.70	3	1,167	0.26%
2021/10/07	0	0.00	1	30.60	30.70	-1	1,187	-0.08%
2021/10/04	12	30.42	0	0.00	30.35	12	1,193	1.01%
2021/10/01	28	31.22	0	0.00	31.10	28	1,188	2.36%
2021/09/29	0	0.00	4	31.95	31.65	-4	1,161	-0.34%
2021/09/28	0.3	32.20	0	0.00	32.05	0.3	1,153	0.02%
2021/09/23	10	31.10	0	0.00	31.00	10	1,147	0.87%
2021/09/22	2.2	31.45	0	0.00	31.20	2.2	1,148	0.19%
2021/09/17	1	32.00	0	0.00	32.30	1	1,131	0.09%
2021/09/14	6	32.29	6	32.50	32.45	0	1,162	0.00%
2021/09/13	1	31.75	0	0.00	32.20	1	1,165	0.09%
2021/09/09	1	31.40	0	0.00	31.90	1	1,185	0.08%
2021/09/08	21.2	31.99	0	0.00	31.70	21.2	1,185	1.78%
2021/09/06	4	32.91	21	33.18	32.75	-17	1,168	-1.46%
2021/09/03	22	33.13	0	0.00	33.25	22	1,155	1.90%
2021/09/02	0.2	32.85	0	0.00	32.60	0.2	1,142	0.01%
2021/09/01	1	32.80	0	0.00	33.00	1	1,132	0.09%
2021/08/31	7	33.24	14	33.11	33.30	-7	1,117	-0.63%
2021/08/27	8	32.17	0	0.00	32.50	8	1,092	0.73%
2021/08/26	0.2	32.50	0	0.00	32.00	0.2	1,081	0.02%
2021/08/25	18.2	33.02	10	32.87	33.05	8.2	1,074	0.76%
2021/08/24	10	34.00	0	0.00	33.15	10	1,018	0.98%
2021/08/19	1.2	32.83	2	33.38	32.85	-0.8	970	-0.08%
2021/08/18	1	32.75	0	0.00	33.65	1	961	0.10%
2021/08/17	4.2	33.37	5	33.19	33.10	-0.8	978	-0.08%
2021/08/16	0.2	34.75	0	0.00	34.00	0.2	970	0.02%
2021/08/13	1	36.00	0.6	36.15	35.90	0.4	964	0.04%
2021/08/12	1	36.50	0	0.00	36.50	1	979	0.10%
2021/08/10	3	36.93	0	0.00	36.70	3	1,067	0.28%
2021/08/09	0	0.00	1	37.45	37.35	-1	1,137	-0.09%
2021/08/06	1.1	37.07	1	37.10	37.10	0.1	1,170	0.01%
2021/08/05	1	37.80	0	0.00	37.65	1	1,189	0.08%
2021/08/04	0	0.00	3	37.95	38.15	-3	1,251	-0.24%
2021/08/03	1.1	38.20	0	0.00	38.10	1.1	1,291	0.09%
2021/08/02	1	38.60	0	0.00	38.80	1	1,359	0.07%
2021/07/29	0	0.00	1	38.15	38.45	-1	1,408	-0.07%
2021/07/26	0.1	38.00	0	0.00	37.90	0.1	1,530	0.01%
2021/07/21	4	38.68	4	38.35	38.30	0	1,605	0.00%
2021/07/20	0.1	38.30	0	0.00	38.70	0.1	1,617	0.00%
2021/07/19	0	0.00	16	38.80	39.05	-16	1,648	-0.97%
2021/07/16	5	39.15	0	0.00	39.00	5	1,770	0.28%
2021/07/15	1	39.15	4	39.45	39.30	-3	1,840	-0.16%
2021/07/13	1	39.30	0	0.00	39.25	1	2,150	0.05%
2021/07/12	6	39.13	0	0.00	39.40	6	2,468	0.24%
2021/07/09	0.2	39.63	0	39.50	39.60	0.1	2,597	0.01%
2021/07/08	1	39.85	0	0.00	40.00	1	2,614	0.04%
2021/07/06	2	40.58	0	0.00	40.50	2	2,660	0.08%
2021/07/05	20	40.60	1	40.60	40.55	19	2,696	0.70%
2021/07/02	0	0.00	5	40.50	40.40	-5	2,736	-0.18%
2021/06/29	5	39.74	0	0.00	39.80	5	2,796	0.18%
2021/06/28	1	40.70	0	0.00	40.50	1	2,837	0.04%
2021/06/25	0	0.00	0	40.90	40.55	0	2,920	0.00%
2021/06/24	1	41.40	0	0.00	41.15	1	3,009	0.03%
2021/06/23	0	40.70	0	0.00	40.70	0	3,015	0.00%
2021/06/18	0.1	40.00	2	39.80	40.05	-2	3,076	-0.06%
2021/06/17	0	0.00	1	40.35	40.20	-1	3,125	-0.03%
2021/06/16	1	40.05	2	40.15	40.35	-1	3,523	-0.03%
2021/06/15	0	0.00	30	40.00	39.90	-30	3,624	-0.83%
2021/06/11	2	39.98	1	40.00	39.85	1	3,687	0.03%
2021/06/09	10	40.10	0	0.00	39.85	10	3,833	0.26%
2021/06/07	2	39.75	1	40.40	40.80	1	3,922	0.03%
2021/05/31	12	40.89	0	0.00	40.45	12	4,121	0.29%
2021/05/28	0	0.00	2.4	41.38	41.15	-2.4	4,176	-0.06%
2021/05/27	2	39.85	0	0.00	40.10	2	4,186	0.05%
2021/05/26	1	39.30	0	0.00	39.85	1	4,195	0.02%
2021/05/25	3	40.20	1	39.40	40.20	2	4,205	0.05%
2021/05/24	0.1	39.20	0	0.00	38.80	0.1	4,203	0.00%
2021/05/21	1	37.95	0	0.00	38.20	1	4,217	0.02%
2021/05/20	1.7	37.20	0	0.00	37.05	1.7	4,228	0.04%
2021/05/19	1	38.50	2	38.53	37.75	-1	4,215	-0.02%
2021/05/18	2	37.00	0	0.00	37.75	2	4,179	0.05%
2021/05/17	11	36.21	0	0.00	36.20	11	4,184	0.26%
2021/05/14	1	39.80	0	0.00	40.20	1	4,115	0.02%
2021/05/13	0	0.00	2	39.60	39.40	-2	4,085	-0.05%
2021/05/12	9	40.83	1	40.25	40.25	8	4,078	0.20%
2021/05/11	5	44.94	3	45.17	44.70	2	4,027	0.05%
2021/05/10	5	45.25	9	45.60	46.00	-4	4,003	-0.10%
2021/05/07	31	43.75	30.1	42.74	43.85	0.9	3,944	0.02%
2021/05/06	5	42.68	0	0.00	42.20	5	3,909	0.13%
2021/05/05	4	42.95	4	42.76	42.40	0	3,895	0.00%
2021/05/04	0	0.00	1	42.10	42.30	-1	3,885	-0.03%
2021/05/03	4	44.64	1	45.10	44.10	3	3,842	0.08%
2021/04/29	21	45.33	14	45.66	45.90	7	3,800	0.18%
2021/04/28	24	46.29	32	46.51	46.35	-8	3,770	-0.21%
2021/04/27	4.1	47.28	2	47.00	47.10	2.1	3,761	0.06%
2021/04/26	14	47.60	11	47.65	47.80	3	3,745	0.08%
2021/04/23	12	47.57	6	47.12	47.05	6	3,758	0.16%
2021/04/22	71	48.87	66	47.88	47.55	5	3,728	0.13%
2021/04/21	2	48.08	18	48.04	48.10	-16	3,613	-0.44%
2021/04/20	55	47.73	59	48.24	47.50	-4	3,559	-0.11%
2021/04/19	19	48.17	26	48.55	48.35	-7	3,427	-0.20%
2021/04/16	94	47.63	52	47.82	46.60	42	3,297	1.27%
2021/04/15	6	44.87	11.7	45.45	46.00	-5.7	3,018	-0.19%
2021/04/14	10	42.35	23	41.74	41.85	-13	2,919	-0.45%
2021/04/13	3	42.70	5.1	42.69	42.35	-2.1	2,939	-0.07%
2021/04/12	1	42.50	1	42.50	42.55	0	2,980	0.00%
2021/04/09	4	43.08	3	43.05	42.50	1	2,989	0.03%
2021/04/08	0	0.00	7	42.34	43.05	-7	2,961	-0.24%
2021/04/06	2	42.10	3	42.47	42.20	-1	2,932	-0.03%
2021/04/01	6	42.52	5.2	42.71	42.55	0.8	2,916	0.03%
2021/03/31	4	44.44	3	43.53	44.10	1	2,887	0.03%
2021/03/30	21	42.38	18	43.16	43.40	3	2,841	0.11%
2021/03/29	8	42.03	19	41.40	42.10	-11	2,763	-0.40%
2021/03/26	1	39.55	3	39.52	39.45	-2	2,680	-0.07%
2021/03/25	3	39.55	0	0.00	39.60	3	2,675	0.11%
2021/03/24	1	38.90	0	0.00	39.10	1	2,673	0.04%
2021/03/22	1.2	39.05	2	38.83	38.90	-0.8	2,621	-0.03%
2021/03/19	5.2	40.08	45	40.84	40.15	-39.8	2,578	-1.54%
2021/03/18	10	40.46	13	40.54	40.80	-3	2,192	-0.14%
2021/03/17	4.5	38.92	0	0.00	38.85	4.5	2,118	0.21%
2021/03/16	2	38.75	8	38.30	38.60	-6	2,068	-0.29%
2021/03/15	0	0.00	0	37.35	37.45	0	1,994	0.00%
2021/03/12	42	36.75	2	37.15	37.45	40	1,969	2.03%
2021/03/11	2	36.95	1	36.90	36.95	1	1,933	0.05%
2021/03/10	1	37.50	0	0.00	36.95	1	1,912	0.05%
2021/03/09	5	37.16	40	37.34	36.95	-35	1,907	-1.84%
2021/03/08	3	37.18	3	36.60	36.55	0	1,882	0.00%
2021/03/05	2	35.70	4	35.63	35.70	-2	1,848	-0.11%
2021/03/04	6	36.19	2	36.75	36.10	4	1,867	0.21%
2021/03/03	10	36.21	13.2	35.76	36.50	-3.2	1,871	-0.17%
2021/03/02	40	34.90	0	0.00	34.75	40	1,916	2.09%
2021/02/24	0	0.00	1	35.10	35.10	-1	1,980	-0.05%
2021/02/23	0	0.00	2.1	34.66	35.10	-2.1	2,050	-0.10%
2021/02/22	1	34.90	0	0.00	34.70	1	2,030	0.05%
2021/02/18	6	34.41	0	0.00	34.20	6	2,062	0.29%
2021/02/17	14	34.17	1	34.00	33.95	13	2,055	0.63%
2021/02/03	0	0.00	1	33.07	33.30	-1	2,182	-0.05%
2021/02/02	0	0.00	0	33.00	32.95	0	2,202	0.00%
2021/01/27	0	32.20	0	0.00	32.10	0	2,455	0.00%
2021/01/25	0	0.00	1	32.40	32.45	-1	2,536	-0.04%
2021/01/20	1	31.10	1	31.20	31.10	0	2,601	0.00%
2021/01/19	2	31.80	1	32.15	32.05	1	2,641	0.04%
2021/01/18	2.4	31.24	0	0.00	31.30	2.4	2,659	0.09%
2021/01/15	1	32.35	0	0.00	32.20	1	2,656	0.04%
2021/01/14	0	0.00	1	33.00	33.00	-1	2,665	-0.04%
2021/01/13	0	0.00	1	32.95	32.95	-1	2,657	-0.04%
2021/01/12	1	32.05	0	0.00	32.10	1	2,637	0.04%
2021/01/07	1.5	32.84	0	0.00	33.45	1.5	2,532	0.06%
2021/01/06	0	0.00	2	32.83	32.80	-2	2,502	-0.08%
2021/01/05	2	33.85	1	33.55	33.45	1	2,471	0.04%
2021/01/04	1	34.60	1	34.80	35.00	0	2,399	0.00%
2020/12/28	0	0.00	1	34.70	34.70	-1	2,328	-0.04%
2020/12/24	0	34.50	0	0.00	34.55	0	2,319	0.00%
2020/12/21	0	0.00	28	35.23	35.30	-28	2,316	-1.21%
2020/12/18	0	0.00	1	35.10	35.35	-1	2,319	-0.04%
2020/12/15	0	36.50	2.4	35.97	35.70	-2.4	2,291	-0.10%
2020/12/14	5	36.70	10.2	36.71	36.65	-5.2	2,274	-0.23%
2020/12/10	2	36.23	0	0.00	36.50	2	2,233	0.09%
2020/12/09	1	35.60	1	35.86	36.40	0	2,218	0.00%
2020/12/07	1	35.50	1	35.85	35.50	0	2,188	0.00%
2020/12/03	0	0.00	1	36.20	36.20	-1	2,156	-0.05%
2020/12/02	1	36.50	0	0.00	36.45	1	2,140	0.05%
2020/12/01	20	37.16	9	37.13	37.00	11	2,122	0.52%
2020/11/30	3	37.02	0	0.00	37.00	3	2,075	0.14%
2020/11/27	5.2	36.47	6	36.71	36.70	-0.8	2,035	-0.04%
2020/11/26	1	35.75	14	36.40	36.90	-13	2,015	-0.64%
2020/11/25	7	35.39	3	35.80	35.10	4	1,934	0.21%
2020/11/24	2	35.23	3	35.15	35.50	-1	1,920	-0.05%
2020/11/23	21	35.58	4.1	35.45	35.50	16.9	1,904	0.89%
2020/11/20	36	35.75	51.2	35.66	36.00	-15.2	1,871	-0.81%
2020/11/18	0	0.00	2	34.10	34.10	-2	1,875	-0.11%
2020/11/17	1	34.10	0	0.00	34.10	1	1,906	0.05%
2020/11/16	1	33.40	6	33.30	33.40	-5	1,891	-0.26%
2020/11/13	2	33.93	0	0.00	33.20	2	1,932	0.10%
2020/11/12	0.6	33.10	0	0.00	33.00	0.6	1,892	0.03%
2020/11/11	0	0.00	1	33.16	33.30	-1	1,957	-0.05%
2020/11/10	36	33.48	30	33.05	33.05	6	1,959	0.31%
2020/11/09	9	33.89	2	34.13	33.80	7	1,937	0.36%
2020/11/06	0	0.00	0.1	34.00	34.20	-0.1	1,898	-0.01%
2020/11/05	12	34.04	18	34.06	33.80	-6	1,857	-0.32%
2020/11/04	12	33.46	16	33.04	33.55	-4	1,790	-0.23%
2020/11/03	2	32.05	3	32.32	32.35	-1	1,685	-0.06%
2020/10/29	0	0.00	21	31.30	31.70	-21	1,579	-1.33%
2020/10/28	2	31.35	0	0.00	31.30	2	1,558	0.13%
2020/10/27	3	31.50	1	31.50	31.25	2	1,538	0.13%
2020/10/26	0	0.00	1.1	31.00	31.10	-1.1	1,490	-0.07%
2020/10/22	0	0.00	1	30.55	30.55	-1	1,441	-0.07%
2020/10/21	0	0.00	1	30.30	30.35	-1	1,420	-0.07%
2020/10/19	1.2	30.08	0	0.00	30.15	1.2	1,407	0.09%
2020/10/16	0	0.00	1	30.50	30.05	-1	1,410	-0.07%
2020/10/15	1	30.25	0	0.00	30.40	1	1,407	0.07%
2020/10/13	0	0.00	0.4	30.25	30.45	-0.4	1,392	-0.03%
2020/10/06	0	0.00	16	29.90	30.00	-16	1,391	-1.15%
2020/09/29	0	0.00	11	29.73	29.65	-11	1,414	-0.78%
2020/09/25	0	0.00	2	28.70	28.85	-2	1,415	-0.14%
2020/09/24	1	28.65	1	28.60	28.60	0	1,419	0.00%
2020/09/23	1	29.50	1	29.35	29.00	0	1,401	0.00%
2020/09/22	4	29.60	0	0.00	29.50	4	1,386	0.29%
2020/09/18	0	0.00	1	29.65	29.80	-1	1,377	-0.07%
2020/09/11	4	29.88	3	29.60	29.65	1	1,378	0.07%
2020/09/10	1	30.45	0	0.00	30.30	1	1,409	0.07%
2020/09/08	0	0.00	7	30.30	30.60	-7	1,411	-0.50%
2020/09/07	0	0.00	1	30.15	30.25	-1	1,417	-0.07%
2020/09/04	0	0.00	10	29.85	29.85	-10	1,431	-0.70%
2020/09/03	11	30.37	0	0.00	30.10	11	1,432	0.77%
2020/09/02	0	0.00	10	30.19	30.30	-10	1,453	-0.69%
2020/09/01	20	31.82	0	0.00	31.80	20	1,442	1.39%
2020/08/31	0	0.00	17	32.17	32.00	-17	1,423	-1.19%
2020/08/28	0	0.00	3	31.87	32.00	-3	1,410	-0.21%
2020/08/27	1	31.70	3	31.75	31.75	-2	1,398	-0.14%
2020/08/26	0	0.00	4	31.95	32.00	-4	1,381	-0.29%
2020/08/24	9	32.43	8	32.49	32.55	1	1,376	0.07%
2020/08/21	9	31.61	36	31.96	32.20	-27	1,304	-2.07%
2020/08/20	12	30.85	3	30.75	30.50	9	1,284	0.70%
2020/08/19	1	31.70	39	31.87	31.95	-38	1,254	-3.03%
2020/08/18	0	0.00	88	31.51	31.65	-88	1,217	-7.23%
2020/08/17	23	31.21	12	31.50	31.15	11	1,172	0.94%
2020/08/14	5	30.05	2	29.93	30.00	3	1,130	0.27%
2020/08/13	4	29.58	2	29.55	29.60	2	1,120	0.18%
2020/08/11	1	29.25	1	29.55	28.95	0	1,322	0.00%
2020/08/10	0	0.00	1	28.50	28.50	-1	1,463	-0.07%
2020/08/07	1	28.70	0	0.00	28.75	1	1,465	0.07%
2020/08/06	0	0.00	1	29.00	29.25	-1	1,471	-0.07%
2020/08/04	1	28.00	1	28.45	28.45	0	1,487	0.00%
2020/07/31	1	28.15	0	0.00	27.90	1	1,468	0.07%
2020/07/30	2	27.95	0	0.00	28.10	2	1,472	0.14%
2020/07/29	7	28.28	0	0.00	28.05	7	1,479	0.47%
2020/07/28	2	28.45	0	0.00	28.15	2	1,503	0.13%
2020/07/27	4	29.01	0	0.00	28.70	4	1,558	0.26%
2020/07/23	40	30.00	0	0.00	29.60	40	1,602	2.50%
2020/07/22	0	0.00	50	29.90	29.55	-50	1,631	-3.07%
2020/07/21	0	0.00	2	29.58	29.55	-2	1,646	-0.12%
2020/07/17	3	29.35	1	29.25	29.25	2	1,716	0.12%
2020/07/16	0	0.00	2	29.83	29.75	-2	1,733	-0.12%
2020/07/15	1	29.25	1	29.35	29.35	0	1,717	0.00%
2020/07/14	2	28.95	0	0.00	28.95	2	1,723	0.12%
2020/07/13	1	29.10	0	0.00	29.20	1	1,729	0.06%
2020/07/10	3	29.37	2	29.30	28.55	1	1,725	0.06%
2020/07/09	1	29.90	0	0.00	29.75	1	1,717	0.06%
2020/07/08	0	0.00	30	29.64	29.95	-30	1,711	-1.75%
2020/07/07	0	0.00	15	29.72	29.75	-15	1,704	-0.88%
2020/07/06	0	0.00	3	30.12	30.00	-3	1,701	-0.18%
2020/07/03	0	0.00	2	29.93	29.90	-2	1,695	-0.12%
2020/07/02	0	0.00	2	29.75	29.75	-2	1,689	-0.12%
2020/07/01	3	29.45	14	29.50	29.50	-11	1,686	-0.65%
2020/06/30	2	29.55	0	0.00	29.35	2	1,687	0.12%
2020/06/24	0	0.00	11	29.89	29.90	-11	1,687	-0.65%
2020/06/23	0	0.00	16	30.09	29.90	-16	1,688	-0.95%
2020/06/19	2	29.93	0	0.00	29.85	2	1,688	0.12%
2020/06/18	17	30.24	2	30.10	30.10	15	1,710	0.88%
2020/06/17	10	30.26	3	30.23	30.20	7	1,712	0.41%
2020/06/16	0	0.00	2	28.75	29.05	-2	1,687	-0.12%
2020/06/15	0	0.00	2	28.55	28.50	-2	1,710	-0.12%
2020/06/12	40	28.80	0	0.00	28.70	40	1,717	2.33%
2020/06/11	84	29.35	3	29.52	29.05	81	1,729	4.68%
2020/06/10	0	0.00	1	30.10	30.00	-1	1,724	-0.06%
2020/06/09	3	30.10	3	30.27	30.15	0	1,733	0.00%
2020/06/08	2	29.80	0	0.00	29.70	2	1,725	0.12%
2020/06/05	1	29.75	1	29.75	29.75	0	1,724	0.00%
2020/06/04	6	29.78	1	30.00	29.70	5	1,732	0.29%
2020/06/03	3	29.75	0	0.00	29.95	3	1,730	0.17%
2020/06/02	0	0.00	1	29.85	29.85	-1	1,714	-0.06%
2020/06/01	0	0.00	2	29.80	29.75	-2	1,715	-0.12%
2020/05/29	4	29.55	1	29.55	28.90	3	1,691	0.18%
2020/05/28	13	29.85	1	30.25	29.45	12	1,672	0.72%
2020/05/27	4	29.98	1	29.95	29.80	3	1,651	0.18%
2020/05/26	0	0.00	4	29.76	29.60	-4	1,629	-0.25%
2020/05/22	26	30.63	13	30.61	30.30	13	1,595	0.81%
2020/05/21	35	30.64	8	30.86	30.30	27	1,571	1.72%
2020/05/20	3	30.17	8	30.10	30.30	-5	1,517	-0.33%
2020/05/19	0	0.00	1	30.15	30.30	-1	1,480	-0.07%
2020/05/18	110	30.85	95	31.04	31.00	15	1,434	1.05%	大買/
2020/05/15	4	28.51	7	28.48	28.90	-3	1,236	-0.24%
2020/05/14	1	26.40	0	0.00	26.30	1	1,071	0.09%
2020/05/13	1	27.10	0	0.00	27.00	1	1,052	0.10%
2020/05/12	2	26.15	3	26.50	26.65	-1	1,035	-0.10%
2020/05/11	3	27.03	0	0.00	26.90	3	1,015	0.30%
2020/05/08	2	26.40	0	0.00	26.40	2	997	0.20%
2020/05/07	0	0.00	1	26.30	26.40	-1	999	-0.10%
2020/05/06	1	26.65	30	26.53	26.40	-29	1,002	-2.89%
2020/05/05	1	27.00	2	27.10	27.00	-1	984	-0.10%
2020/05/04	32	26.56	0	0.00	26.45	32	960	3.33%
2020/04/29	1	25.55	2	25.65	25.80	-1	878	-0.11%
2020/04/27	2	25.28	0	0.00	25.40	2	857	0.23%
2020/04/23	1	24.40	0	0.00	24.40	1	802	0.12%
2020/04/21	1	25.20	14	24.78	24.60	-13	727	-1.79%
2020/04/20	0	0.00	14	25.95	25.70	-14	706	-1.98%
2020/04/17	27	26.07	0	0.00	26.05	27	701	3.85%
2020/04/14	1	26.10	0	0.00	26.30	1	680	0.15%
2020/04/08	1	26.05	0	0.00	26.15	1	676	0.15%
2020/04/07	1	26.00	0	0.00	25.90	1	667	0.15%
2020/03/30	1	25.75	0	0.00	25.90	1	663	0.15%
2020/03/26	0	0.00	1	25.90	25.90	-1	654	-0.15%
2020/03/20	1	26.50	0	0.00	26.50	1	610	0.16%
2020/03/19	0	0.00	1	26.45	26.50	-1	595	-0.17%
2020/03/17	0	0.00	1	27.00	27.25	-1	564	-0.18%
2020/03/16	1	27.40	3	27.45	27.50	-2	557	-0.36%
2020/03/13	0	0.00	2	26.88	27.65	-2	557	-0.36%
2020/03/12	0	0.00	2	27.60	28.00	-2	540	-0.37%
2020/03/11	0	0.00	2	27.98	28.05	-2	516	-0.39%
2020/03/09	0	0.00	6	27.90	28.10	-6	498	-1.20%
2020/03/05	1	28.05	1	28.05	28.10	0	489	0.00%
2020/03/03	0	0.00	3	28.05	28.05	-3	501	-0.60%
2020/03/02	1	28.00	0	0.00	28.05	1	504	0.20%
2020/02/25	12	28.00	5.1	28.11	28.05	6.9	509	1.35%
2020/02/13	10	28.75	0	0.00	28.65	10	598	1.67%
2020/02/12	30	28.80	0	0.00	28.75	30	606	4.95%
2020/02/06	0	0.00	2	28.60	28.55	-2	627	-0.32%
2020/02/04	0	0.00	1	28.50	28.50	-1	660	-0.15%
2020/01/31	3	28.83	0	0.00	28.90	3	666	0.45%
2020/01/30	5	28.85	0	0.00	28.90	5	663	0.75%
2020/01/15	0	0.00	2	30.00	30.00	-2	722	-0.28%
2020/01/14	0.1	30.00	10	30.00	30.00	-9.9	751	-1.32%
2020/01/09	1	29.95	0	0.00	29.90	1	921	0.11%
2020/01/07	2	30.10	0	0.00	30.00	2	958	0.21%
2019/12/30	1	30.45	0	0.00	30.60	1	1,021	0.10%
2019/12/27	0	0.00	4	31.03	30.90	-4	1,033	-0.39%
2019/12/26	0	0.00	2	31.10	31.00	-2	1,071	-0.19%
2019/12/23	0	0.00	1	30.90	30.80	-1	1,144	-0.09%
2019/12/16	0	0.00	1	31.10	31.15	-1	1,328	-0.08%
2019/12/12	2	31.40	0	0.00	31.25	2	1,355	0.15%
2019/12/11	0	0.00	12	31.41	31.50	-12	1,365	-0.88%
2019/12/10	1	31.20	2	31.25	31.35	-1	1,359	-0.07%
2019/12/09	3	30.50	0	0.00	30.75	3	1,367	0.22%
2019/12/05	2	30.58	0	0.00	30.50	2	1,420	0.14%
2019/12/02	2	30.43	0	0.00	30.40	2	1,481	0.13%
2019/11/28	1	30.80	2	30.95	30.95	-1	1,487	-0.07%
2019/11/25	1	30.55	0	0.00	30.50	1	1,488	0.07%
2019/11/21	4	30.60	3	30.60	30.60	1	1,505	0.07%
2019/11/20	3	30.60	0	0.00	30.90	3	1,528	0.20%
2019/11/19	14	30.83	2	30.75	30.70	12	1,530	0.78%
2019/11/18	10	30.95	0	0.00	31.00	10	1,527	0.65%
2019/11/13	0	0.00	1	31.20	31.45	-1	1,515	-0.07%
2019/11/12	3	30.98	0	0.00	30.95	3	1,505	0.20%
2019/11/11	2	31.85	7	31.94	31.80	-5	1,477	-0.34%
2019/11/08	1	32.25	1	32.25	32.30	0	1,467	0.00%
2019/11/07	0	0.00	2	32.55	32.30	-2	1,460	-0.14%
2019/11/06	4	32.74	0	0.00	32.70	4	1,450	0.28%
2019/11/05	3	33.00	1	33.15	32.95	2	1,438	0.14%
2019/11/04	2	33.03	0	0.00	33.10	2	1,428	0.14%
2019/10/31	1	32.55	0	0.00	32.45	1	1,402	0.07%
2019/10/30	0	0.00	3	32.60	32.60	-3	1,393	-0.22%
2019/10/25	1	33.00	10	33.00	32.85	-9	1,357	-0.66%
2019/10/24	0	0.00	22	32.95	32.95	-22	1,343	-1.64%
2019/10/22	4	32.98	1	32.45	32.55	3	1,285	0.23%
2019/10/21	9	32.21	18	32.46	32.90	-9	1,255	-0.72%
2019/10/18	6	30.76	0	0.00	30.95	6	1,192	0.50%
2019/10/16	1	30.75	3	30.50	30.75	-2	1,083	-0.18%
2019/10/15	0	0.00	1	30.60	30.60	-1	1,064	-0.09%
2019/10/14	8	30.65	0	0.00	30.50	8	1,038	0.77%
2019/10/08	5	31.18	6	30.76	30.70	-1	1,008	-0.10%
2019/10/04	2	31.70	0	0.00	31.45	2	973	0.21%
2019/10/03	0	0.00	2	31.65	31.75	-2	957	-0.21%
2019/10/02	1	32.65	61	32.21	32.15	-60	935	-6.41%
2019/10/01	30	32.15	1	32.10	32.15	29	895	3.24%
2019/09/27	2	31.45	20	31.50	31.50	-18	840	-2.14%
2019/09/26	6	31.45	0	0.00	31.50	6	825	0.73%
2019/09/25	0	0.00	21	31.51	31.50	-21	813	-2.58%
2019/09/24	1	31.70	7	31.81	31.80	-6	801	-0.75%
2019/09/23	0	0.00	1	32.30	31.95	-1	786	-0.13%
2019/09/19	0	0.00	1	30.85	30.90	-1	621	-0.16%
2019/09/18	0	0.00	1	31.20	31.20	-1	609	-0.16%
2019/09/17	0	0.00	8	31.35	31.05	-8	589	-1.36%
2019/09/16	1	31.50	0	0.00	31.65	1	572	0.17%
2019/09/12	0	0.00	30	31.30	31.45	-30	554	-5.41%
2019/09/11	21	31.35	1	31.35	31.35	20	547	3.65%
2019/09/10	2	31.45	0	0.00	31.50	2	520	0.38%
2019/09/09	103	31.75	1	32.05	31.40	102	502	20.29%	大買/鉅額交易
2019/09/06	3	31.20	2	31.15	31.50	1	457	0.22%
2019/09/02	0	0.00	1	30.00	30.15	-1	366	-0.27%
2019/08/30	2	29.53	0	0.00	29.50	2	351	0.57%
2019/08/28	2	29.20	0	0.00	29.30	2	337	0.59%
2019/08/27	1	29.50	2	29.60	29.50	-1	327	-0.31%
2019/08/26	9	30.28	3	30.25	30.15	6	308	1.95%
2019/08/23	3	30.12	2	30.20	30.30	1	290	0.34%
2019/08/22	0	0.00	2	29.75	29.70	-2	264	-0.76%
2019/08/19	3	29.35	0	0.00	29.30	3	249	1.20%
2019/08/16	1	28.60	0	0.00	29.05	1	243	0.41%
2019/08/07	1	28.25	0	0.00	28.20	1	264	0.38%
2019/08/06	2	28.05	0	0.00	28.25	2	270	0.74%
2019/08/05	2	28.53	0	0.00	28.40	2	271	0.74%
2019/08/02	2	28.60	0	0.00	28.85	2	270	0.74%
2019/08/01	0	0.00	1	28.90	28.90	-1	268	-0.37%
2019/07/31	1	29.00	0	0.00	29.00	1	268	0.37%
2019/07/25	1	29.20	0	0.00	29.10	1	267	0.37%
2019/07/24	2	28.80	0	0.00	28.85	2	268	0.74%
2019/07/19	5	29.05	0	0.00	29.10	5	261	1.92%
2019/07/17	2	29.40	0	0.00	29.30	2	254	0.79%
2019/07/15	0	0.00	3.4	29.69	29.65	-3.4	254	-1.35%
2019/07/12	0	0.00	1	29.75	29.65	-1	257	-0.39%
2019/07/10	1	29.45	0	0.00	29.60	1	265	0.38%
2019/07/09	5	29.55	0	0.00	29.60	5	268	1.87%
2019/07/03	5	29.60	0	0.00	29.85	5	279	1.79%
2019/07/02	0	0.00	1	29.65	29.60	-1	277	-0.36%
2019/07/01	0	0.00	5	29.62	29.70	-5	279	-1.79%
2019/06/26	0	0.00	5	29.63	29.65	-5	284	-1.76%
2019/06/25	4	29.70	1	29.75	29.70	3	282	1.06%
2019/06/24	0	0.00	3	29.72	29.75	-3	289	-1.03%
2019/06/20	3	29.40	0	0.00	29.45	3	285	1.05%
2019/06/19	0	0.00	1	28.95	29.45	-1	287	-0.35%
2019/06/17	0	0.00	0.1	29.00	29.00	-0.1	285	-0.02%
2019/06/11	0	0.00	5	28.70	28.75	-5	298	-1.68%
2019/06/10	5	28.80	5	28.85	28.85	0	298	0.00%
2019/06/06	3	28.87	0	0.00	28.85	3	298	1.01%
2019/05/27	0	0.00	1	29.15	29.00	-1	318	-0.31%
2019/05/24	0	0.00	1	28.95	28.95	-1	315	-0.32%
2019/05/23	0	0.00	1	28.90	29.00	-1	312	-0.32%
2019/05/22	0	0.00	1	29.25	29.20	-1	312	-0.32%
2019/05/21	1	28.70	0	0.00	28.85	1	308	0.32%
2019/05/20	2	28.40	0	0.00	28.50	2	299	0.67%
2019/05/16	1	28.70	0	0.00	28.50	1	290	0.34%
2019/05/15	1	28.80	0	0.00	28.75	1	287	0.35%
2019/05/10	0	0.00	2	29.35	29.30	-2	275	-0.73%
2019/05/09	1	29.35	0	0.00	29.35	1	273	0.37%
2019/05/08	4	29.58	0	0.00	29.70	4	272	1.47%
2019/05/03	2	30.00	0	0.00	30.05	2	268	0.75%
2019/05/02	3	30.07	0	0.00	30.00	3	268	1.12%
2019/04/23	1	30.55	0	0.00	30.55	1	273	0.37%
2019/04/18	3	30.70	6	30.50	30.40	-3	272	-1.10%
2019/04/16	1	30.25	0	0.00	30.30	1	260	0.38%
2019/04/12	1	29.95	0	0.00	30.00	1	252	0.40%
2019/04/09	0	0.00	1	29.80	30.00	-1	242	-0.41%
2019/03/27	2	29.50	0	0.00	29.65	2	239	0.83%
2019/03/25	1	29.60	0	0.00	29.65	1	237	0.42%
2019/03/20	1	29.95	0	0.00	30.20	1	240	0.42%
2019/02/25	3	29.70	0	0.00	29.85	3	230	1.30%
2019/02/22	0	0.00	1	29.75	29.70	-1	230	-0.43%
2019/02/21	1	29.75	0	0.00	29.75	1	228	0.44%
2019/02/18	2	29.55	0	0.00	29.55	2	229	0.87%
2019/01/23	0	0.00	1	29.65	29.70	-1	224	-0.44%
2019/01/22	1	29.55	0	0.00	29.55	1	225	0.44%
2019/01/16	1	29.45	0	0.00	29.65	1	223	0.45%
2019/01/11	0	0.00	1	29.35	29.50	-1	235	-0.43%
2019/01/08	1	29.10	0	0.00	29.25	1	236	0.42%
2019/01/03	5	29.05	0	0.00	29.20	5	269	1.86%
2018/12/24	1	29.25	0	0.00	29.50	1	287	0.35%
2018/12/18	1	29.15	0	0.00	29.25	1	316	0.32%
2018/12/06	0	0.00	5	29.53	29.50	-5	344	-1.45%
2018/12/03	0	0.00	3	30.57	30.55	-3	356	-0.84%
2018/11/16	1	29.05	1	29.40	29.60	0	394	0.00%
2018/10/24	0	0.00	1	29.60	29.60	-1	454	-0.22%
2018/10/23	1	29.50	1	29.55	29.55	0	453	0.00%
2018/10/16	0	0.00	1	29.00	29.05	-1	443	-0.23%
2018/10/12	1	29.00	0.3	29.05	29.05	0.7	444	0.16%
2018/10/11	0	29.35	1	29.35	29.35	-1	445	-0.22%
2018/10/09	0	0.00	1	30.35	30.40	-1	429	-0.23%
2018/10/05	12	30.01	5.1	30.14	30.15	6.9	432	1.61%
2018/09/27	0	0.00	3	30.65	30.65	-3	438	-0.68%
2018/09/25	0.3	31.10	0	0.00	31.00	0.3	440	0.07%
2018/09/19	0	30.60	3	30.60	30.65	-3	415	-0.71%
2018/09/10	3	29.95	1.3	29.94	29.90	1.7	402	0.42%
2018/09/07	0	0.00	8	30.31	30.45	-8	405	-1.97%
2018/09/04	1	31.00	2	31.05	31.10	-1	493	-0.20%
2018/09/03	3	31.05	0	0.00	31.00	3	489	0.61%
2018/08/29	1	31.20	0	0.00	31.00	1	478	0.21%
2018/08/23	3	32.00	0	0.00	32.10	3	473	0.63%
2018/08/21	0	0.00	3	32.25	32.25	-3	467	-0.64%
2018/08/20	3	31.90	0	0.00	32.15	3	466	0.64%
2018/08/13	3	32.52	5.2	32.28	32.35	-2.2	461	-0.48%
2018/08/09	1.3	33.13	0	0.00	33.35	1.3	462	0.28%
2018/08/07	0	0.00	1	33.50	33.50	-1	468	-0.21%
2018/08/06	0	0.00	5	33.10	33.25	-5	463	-1.08%
2018/08/01	1	32.25	0	0.00	32.40	1	538	0.19%
2018/07/25	0	0.00	2	32.35	32.40	-2	518	-0.39%
2018/07/20	0	0.00	3	32.15	32.50	-3	516	-0.58%
2018/07/18	1	32.00	7	31.96	32.60	-6	514	-1.17%
2018/07/11	2	31.50	1	31.75	31.70	1	506	0.20%
2018/07/06	0	0.00	1	31.80	32.00	-1	502	-0.20%
2018/07/04	0	0.00	0.3	32.30	32.30	-0.3	504	-0.06%
2018/07/03	2	32.30	1	32.35	32.30	1	508	0.20%
2018/06/29	0.2	33.30	0	0.00	33.60	0.2	505	0.04%
2018/06/27	0	0.00	5	33.00	33.00	-5	503	-0.99%
2018/06/26	2	32.80	0	0.00	32.85	2	507	0.39%
2018/06/22	2	33.03	0	0.00	33.30	2	512	0.39%
2018/06/21	1	33.20	0	0.00	33.15	1	515	0.19%
2018/06/19	3	33.58	4	33.73	33.55	-1	519	-0.19%
2018/06/15	1	34.10	1	34.35	34.35	0	520	0.00%
2018/06/14	1	34.50	1	34.35	34.35	0	513	0.00%
2018/06/13	8	36.14	12	36.91	35.30	-4	508	-0.79%
2018/06/12	17	34.64	9	35.07	36.50	8	472	1.69%
2018/06/11	1	33.10	0	0.00	33.35	1	431	0.23%
2018/06/07	1	33.20	0	0.00	33.20	1	444	0.23%
2018/06/05	2	33.15	0	0.00	33.30	2	452	0.44%
2018/06/04	1	33.15	1	33.35	33.35	0	455	0.00%
2018/05/29	1	33.40	0	0.00	33.50	1	457	0.22%
2018/05/25	0	0.00	1	33.65	33.85	-1	461	-0.22%
2018/05/24	0	0.00	1	33.70	33.70	-1	464	-0.22%
2018/05/18	1	33.55	0	0.00	33.55	1	471	0.21%
2018/05/15	2	33.93	7.2	33.95	33.80	-5.2	487	-1.07%
2018/05/04	0	0.00	1	34.65	34.40	-1	444	-0.23%
2018/05/02	0	0.00	1	34.45	34.65	-1	454	-0.22%
2018/04/25	1	34.05	0	0.00	34.10	1	460	0.22%
2018/04/23	1	34.20	1	34.20	34.15	0	470	0.00%
2018/04/17	1	35.00	0	0.00	34.90	1	483	0.21%
2018/04/12	2	35.23	0	0.00	35.50	2	503	0.40%
2018/04/11	2	35.35	0	0.00	35.25	2	504	0.40%
2018/04/10	0	0.00	1	35.45	35.55	-1	498	-0.20%
2018/04/02	0	0.00	11	36.76	36.95	-11	497	-2.21%
2018/03/31	0	0.00	1	36.80	36.75	-1	500	-0.20%
2018/03/27	1	37.15	0	0.00	37.15	1	517	0.19%
2018/03/22	0	0.00	10	37.10	37.00	-10	514	-1.94%
2018/03/19	0.8	37.25	0	0.00	37.25	0.8	517	0.15%
2018/03/15	5	37.30	2	37.30	37.35	3	502	0.60%
2018/03/12	0	0.00	6.5	36.27	36.85	-6.5	491	-1.32%
2018/03/08	0.5	35.40	0	0.00	35.40	0.5	494	0.10%
2018/03/06	1	34.95	0	0.00	34.95	1	501	0.20%
2018/03/05	0	0.00	2	35.00	35.25	-2	508	-0.39%
2018/03/02	2	35.50	0	0.00	35.25	2	509	0.39%
2018/02/27	0	0.00	1	36.25	36.30	-1	510	-0.20%
2018/02/09	10	33.60	0	0.00	33.85	10	543	1.84%
2018/02/08	12	34.71	0	0.00	34.90	12	551	2.18%
2018/02/07	6	35.14	0	0.00	34.90	6	566	1.06%
2018/02/06	0	0.00	2	35.45	35.30	-2	570	-0.35%
2018/02/05	1	36.20	0	0.00	36.10	1	567	0.18%
2018/02/01	0	0.00	1	37.00	36.90	-1	571	-0.17%
2018/01/30	2	37.00	0	0.00	37.10	2	570	0.35%
2018/01/29	2	37.00	0	0.00	37.05	2	573	0.35%
2018/01/26	1	37.05	0	0.00	37.20	1	575	0.17%
2018/01/25	2	37.15	1	37.15	37.10	1	579	0.17%
2018/01/24	2	37.30	0	0.00	37.40	2	584	0.34%
2018/01/23	1	37.50	0	0.00	37.45	1	596	0.17%
2018/01/17	1	37.70	0	0.00	38.00	1	612	0.16%
2018/01/15	2	37.00	1	37.20	37.20	1	623	0.16%
2018/01/12	1	37.25	0	0.00	37.20	1	643	0.16%
2018/01/09	0.1	37.30	0	0.00	37.30	0.1	655	0.02%
2018/01/04	2	37.98	0	0.00	38.10	2	658	0.30%