臺鹽 (1737)-新光券商分點個股進出

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

臺鹽

(1737)

可現股當沖

股價
34.10
漲跌
--
漲幅
0.00%
成交量
445張
產業
上市食品類股
243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

臺鹽 (1737)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/30	3	34.37	11.1	34.35	34.10	-8.1	427	-1.89%
2024/04/29	0	0.00	22	34.21	34.10	-22	422	-5.21%
2024/04/26	5	33.90	0	33.90	33.95	5	416	1.20%
2024/04/25	4.1	33.86	2	33.83	33.85	2.1	413	0.51%
2024/04/24	16.1	33.95	2	34.07	33.95	14.1	411	3.43%
2024/04/23	0	34.15	2	34.20	34.05	-2	406	-0.49%
2024/04/22	30	34.38	46	34.74	34.10	-16	401	-3.99%
2024/04/19	45	34.37	84	34.75	34.20	-39	379	-10.28%
2024/04/18	111	35.14	60	34.95	35.15	51	330	15.43%	大買/
2024/04/17	2	33.80	6	33.81	33.80	-4	223	-1.79%
2024/04/16	3.1	33.70	0.1	33.60	33.60	3	223	1.36%
2024/04/15	0.1	33.69	5	33.75	33.65	-4.9	220	-2.24%
2024/04/12	2.1	33.71	1	33.75	33.70	1.1	220	0.50%
2024/04/11	10	33.70	0	0.00	33.70	10	217	4.60%
2024/04/10	5	33.70	1.3	33.84	33.75	3.7	215	1.72%
2024/04/09	3	33.70	1	33.75	33.80	2	215	0.93%
2024/04/08	10.3	33.78	0	0.00	33.75	10.3	234	4.41%
2024/04/03	0	33.98	0	0.00	33.85	0	233	0.00%
2024/04/02	7	33.79	0	0.00	33.75	7	232	3.01%
2024/04/01	2	33.90	1	34.00	33.90	1	230	0.44%
2024/03/29	20	33.96	0.4	34.00	33.90	19.6	228	8.60%
2024/03/28	0.3	33.80	6	33.90	33.95	-5.7	225	-2.51%
2024/03/26	1	33.75	12	33.88	33.80	-11	222	-4.97%
2024/03/22	3	33.57	0.3	33.70	33.65	2.7	220	1.22%
2024/03/21	7	33.58	3	33.55	33.65	4	217	1.84%
2024/03/20	2.4	33.79	0	0.00	33.70	2.4	213	1.12%
2024/03/19	2	33.85	1	33.95	33.85	1	212	0.47%
2024/03/15	0	0.00	1	33.85	33.70	-1	208	-0.48%
2024/03/14	0	33.78	1	33.75	33.70	-1	207	-0.48%
2024/03/13	7	33.66	0.1	33.65	33.60	6.9	204	3.38%
2024/03/12	20.1	33.77	6	33.78	33.75	14.1	195	7.18%
2024/03/11	0	0.00	1	34.05	34.20	-1	185	-0.54%
2024/03/08	0	34.50	2.2	34.50	34.40	-2.2	182	-1.23%
2024/03/07	7	34.67	10	34.70	34.60	-3	181	-1.65%
2024/03/05	0	34.68	0	0.00	34.70	0	182	0.00%
2024/03/04	0	34.55	0	0.00	34.70	0	182	0.00%
2024/03/01	10	34.30	1	34.45	34.55	9	179	4.99%
2024/02/29	20.1	34.45	0	0.00	34.30	20.1	180	11.09%
2024/02/27	1	34.55	1	34.50	34.45	0	175	0.00%
2024/02/26	0	0.00	1	34.60	34.55	-1	173	-0.57%
2024/02/23	0	34.65	1	34.55	34.55	-1	173	-0.57%
2024/02/22	0	34.40	4	34.64	34.65	-4	173	-2.30%
2024/02/21	1	34.60	3	34.60	34.55	-2	170	-1.17%
2024/02/20	0	34.55	0	34.50	34.55	0	169	0.00%
2024/02/19	0	34.35	7	34.47	34.50	-7	166	-4.20%
2024/02/16	1.1	34.30	0	0.00	34.35	1.1	168	0.64%
2024/02/15	0	34.10	0.1	34.10	34.10	-0.1	166	-0.05%
2024/02/05	10	33.70	1	34.20	34.10	9	166	5.39%
2024/02/02	3	34.25	4	34.21	34.15	-1	169	-0.59%
2024/01/31	0	0.00	1	34.20	33.95	-1	172	-0.58%
2024/01/30	0	34.20	0	0.00	34.05	0	173	0.00%
2024/01/29	0	0.00	1	34.25	34.05	-1	171	-0.58%
2024/01/26	0	33.97	0	34.00	33.95	0	169	0.00%
2024/01/25	0.4	34.00	0.5	34.00	33.85	0	170	-0.03%
2024/01/23	5	33.85	0	0.00	33.85	5	170	2.93%
2024/01/22	0	34.00	0	0.00	33.90	0	172	0.00%
2024/01/19	2	33.88	0	34.70	33.85	2	173	1.15%
2024/01/17	0	34.15	0	34.05	34.00	0	175	-0.01%
2024/01/16	0	0.00	5	34.20	34.25	-5	174	-2.89%
2024/01/15	1	34.20	3	34.35	34.20	-2	174	-1.15%
2024/01/11	0	34.30	0	0.00	34.15	0	183	0.01%
2024/01/10	0.3	34.25	0	0.00	34.30	0.3	187	0.15%
2024/01/09	1	34.40	0.1	34.30	34.30	0.9	186	0.50%
2024/01/08	5	34.20	1	34.25	34.40	4	186	2.15%
2024/01/05	2	34.25	0	0.00	34.25	2	187	1.07%
2024/01/02	17	34.61	18	34.65	34.35	-1	187	-0.53%
2023/12/29	0	0.00	0	34.35	34.20	0	167	0.00%
2023/12/28	0	34.23	0	0.00	34.20	0	167	0.00%
2023/12/27	5	34.05	0	0.00	34.15	5	169	2.95%
2023/12/26	2	34.10	0.1	34.15	34.15	2	171	1.14%
2023/12/25	0	34.15	0	0.00	34.15	0	175	0.01%
2023/12/22	0	34.12	0	0.00	34.20	0	178	0.02%
2023/12/21	0	34.10	0	0.00	34.05	0	182	0.00%
2023/12/20	1	34.15	3	34.20	34.20	-2	184	-1.07%
2023/12/19	1	34.10	4	34.10	34.10	-3	187	-1.60%
2023/12/18	0	34.24	8	34.05	34.05	-8	191	-4.16%
2023/12/15	2.9	34.12	2.3	34.14	34.20	0.6	194	0.30%
2023/12/14	0	33.90	0	34.10	34.15	0	197	0.00%
2023/12/13	0	0.00	1	34.05	34.00	-1	201	-0.50%
2023/12/12	20.5	34.05	1	34.10	34.15	19.5	207	9.38%
2023/12/11	1	34.10	0	0.00	34.10	1	213	0.47%
2023/12/08	4	34.15	2	34.10	34.20	2	219	0.91%
2023/12/07	1	34.25	0	0.00	34.25	1	223	0.45%
2023/12/06	0	0.00	13	34.37	34.35	-13	241	-5.39%
2023/12/05	5	34.20	0	0.00	34.25	5	244	2.04%
2023/12/04	0	0.00	1.3	34.19	34.20	-1.3	249	-0.53%
2023/12/01	1.3	34.16	2	34.15	34.15	-0.7	253	-0.27%
2023/11/30	0.2	34.05	0.3	34.10	34.15	-0.1	268	-0.05%
2023/11/29	1	33.95	6	34.10	34.10	-5	279	-1.79%
2023/11/28	0	34.00	0	0.00	33.95	0	298	0.00%
2023/11/27	0.3	34.00	11	34.05	33.95	-10.7	320	-3.33%
2023/11/24	1	33.95	3	34.00	34.05	-2	357	-0.56%
2023/11/22	0	34.15	0	0.00	34.10	0	997	0.00%
2023/11/21	4.1	33.95	13	34.05	34.10	-8.9	1,129	-0.79%
2023/11/20	5	33.90	2	33.93	34.10	3	1,208	0.25%
2023/11/17	4	33.91	0	0.00	33.95	4	1,314	0.30%
2023/11/16	0	33.85	0	0.00	34.00	0	1,339	0.00%
2023/11/15	0	0.00	5	33.77	33.85	-5	1,345	-0.37%
2023/11/14	0	0.00	0	33.70	33.75	0	1,341	0.00%
2023/11/13	8.2	33.63	0	33.75	33.65	8.2	1,344	0.61%
2023/11/10	9	33.93	4	34.01	33.95	5	1,344	0.37%
2023/11/09	0	0.00	2	34.05	33.90	-2	1,340	-0.15%
2023/11/08	5	33.60	0	0.00	33.80	5	1,345	0.37%
2023/11/07	0	33.70	1	33.75	33.60	-1	1,341	-0.07%
2023/11/06	0.2	33.50	0	0.00	33.50	0.2	1,341	0.01%
2023/11/03	0	0.00	27	33.44	33.50	-27	1,343	-2.01%
2023/11/02	1	33.35	14	33.45	33.35	-13	1,344	-0.97%
2023/10/30	1	33.20	0	0.00	33.45	1	1,349	0.07%
2023/10/27	0.2	33.40	2	33.55	33.50	-1.8	1,358	-0.13%
2023/10/26	0	33.35	2	33.55	33.55	-2	1,362	-0.15%
2023/10/25	4	33.20	6.4	33.42	33.55	-2.4	1,364	-0.17%
2023/10/24	1.4	33.11	0	0.00	33.50	1.4	1,364	0.10%
2023/10/23	3	33.25	0	0.00	33.45	3	1,364	0.22%
2023/10/20	1	33.00	3	33.43	33.45	-2	1,367	-0.14%
2023/10/19	0.1	33.15	4	33.10	33.15	-3.9	1,371	-0.29%
2023/10/18	2	33.08	1	33.15	33.00	1	1,372	0.07%
2023/10/17	0	33.35	0	0.00	33.35	0	1,369	0.00%
2023/10/16	2	33.35	1	33.55	33.45	1	1,372	0.07%
2023/10/12	0	33.60	0	0.00	33.40	0	1,382	0.00%
2023/10/06	0	33.21	0	0.00	33.20	0	1,405	0.00%
2023/10/05	0	33.25	1	33.10	33.15	-1	1,420	-0.07%
2023/10/04	0	33.20	0	0.00	33.15	0	1,499	0.00%
2023/10/02	0	0.00	1	33.45	33.40	-1	1,500	-0.07%
2023/09/28	0	0.00	6	33.50	33.50	-6	1,504	-0.40%
2023/09/27	0	0.00	10	33.65	33.65	-10	1,500	-0.67%
2023/09/26	1	33.50	2	33.68	33.60	-1	1,502	-0.07%
2023/09/25	0	33.35	0	0.00	33.35	0	1,507	0.00%
2023/09/22	0	33.30	3	33.45	33.45	-3	1,508	-0.20%
2023/09/21	4.1	33.15	0	0.00	33.20	4.1	1,517	0.27%
2023/09/20	0	33.60	1	33.30	33.20	-1	1,515	-0.07%
2023/09/19	5	33.25	4	33.23	33.20	1	1,522	0.07%
2023/09/18	1	33.25	2	33.25	33.30	-1	1,548	-0.06%
2023/09/15	11	33.35	0	0.00	33.25	11	1,546	0.71%
2023/09/14	1.5	33.40	0.2	33.50	33.30	1.3	1,543	0.09%
2023/09/13	6	33.26	2	33.45	33.50	4	1,547	0.26%
2023/09/12	1	33.50	1	33.55	33.50	0	1,542	0.00%
2023/09/11	15	33.56	9	33.57	33.35	6	1,540	0.39%
2023/09/08	1	34.05	13.3	33.89	33.90	-12.3	1,525	-0.81%
2023/09/07	0.3	33.81	0	0.00	33.85	0.3	1,520	0.02%
2023/09/06	2.1	33.95	1	33.85	33.85	1.1	1,517	0.07%
2023/09/05	23	33.93	18	33.90	33.90	5	1,515	0.33%
2023/09/04	27	34.30	17	34.20	34.20	10	1,499	0.67%
2023/09/01	20	34.46	9	34.49	34.45	11	1,486	0.74%
2023/08/31	44	34.36	6	34.73	34.30	38	1,466	2.59%
2023/08/30	57	34.61	32.2	34.57	34.80	24.8	1,442	1.72%
2023/08/29	131.1	34.86	133.3	35.32	34.70	-2.2	1,406	-0.16%	大買/大賣/
2023/08/28	432.5	38.44	369.6	38.51	37.55	63	1,292	4.87%	大買/大賣/
2023/08/25	59	35.86	116.4	36.41	37.45	-57.4	769	-7.46%	大賣/
2023/08/24	51.1	35.18	19.5	34.98	34.05	31.6	636	4.96%
2023/08/23	35.3	34.78	39.7	34.75	35.15	-4.4	556	-0.79%
2023/08/22	9	34.33	11	34.39	34.85	-2	451	-0.44%
2023/08/21	9	34.11	15	34.13	34.15	-6	425	-1.41%
2023/08/18	4	34.10	0	0.00	34.20	4	420	0.96%
2023/08/17	0	34.05	0	0.00	34.00	0	419	0.01%
2023/08/16	0	34.20	0	34.18	34.05	0	418	0.00%
2023/08/15	4	34.10	0	0.00	34.20	4	418	0.96%
2023/08/14	2	34.25	0.1	34.50	34.20	1.9	420	0.45%
2023/08/10	5	34.52	3	34.58	34.50	2	415	0.48%
2023/08/09	7.6	34.52	0	34.55	34.50	7.6	417	1.83%
2023/08/08	12	34.55	5	34.61	34.55	7	414	1.69%
2023/08/07	0	0.00	1	34.65	34.60	-1	414	-0.24%
2023/08/04	0	0.00	1	34.55	34.50	-1	415	-0.24%
2023/08/02	0.2	34.61	6	34.55	34.50	-5.8	415	-1.40%
2023/08/01	10	34.76	3	34.80	34.65	7	419	1.67%
2023/07/31	21	35.27	15.5	35.00	34.95	5.5	409	1.34%
2023/07/28	0	0.00	4	35.25	35.20	-4	406	-0.98%
2023/07/27	2	35.30	2	35.20	35.20	0	403	0.00%
2023/07/26	0	0.00	10	35.13	35.10	-10	401	-2.49%
2023/07/25	5	34.96	0	0.00	34.95	5	400	1.25%
2023/07/24	1	35.24	0.5	35.26	34.95	0.5	396	0.13%
2023/07/21	0	0.00	13	35.51	35.45	-13	382	-3.40%
2023/07/20	1	35.35	3	35.35	35.35	-2	381	-0.53%
2023/07/19	11	35.46	9	35.38	35.20	2	379	0.53%
2023/07/18	1	35.60	3.7	35.68	35.50	-2.7	378	-0.72%
2023/07/17	2	35.78	3.3	35.67	35.85	-1.3	375	-0.35%
2023/07/14	12.2	35.82	21	35.75	35.55	-8.8	371	-2.37%
2023/07/13	1	35.40	19	35.37	35.65	-18	358	-5.03%
2023/07/12	10	35.45	10	35.66	35.35	0	349	0.00%
2023/07/11	65.2	36.10	42.3	35.79	35.85	22.9	335	6.83%
2023/07/10	1	34.85	22	34.84	34.70	-21	256	-8.18%
2023/07/07	1.4	34.65	1	34.70	34.70	0.4	255	0.17%
2023/07/06	1	34.85	2	34.70	34.90	-1	252	-0.40%
2023/07/05	0	35.10	3	35.10	35.00	-3	250	-1.20%
2023/07/04	1	35.05	4	35.04	35.15	-3	249	-1.20%
2023/07/03	2	35.25	8.2	35.18	35.15	-6.2	245	-2.51%
2023/06/30	2	34.88	0.1	34.95	34.90	1.9	236	0.79%
2023/06/29	5	35.23	12.2	35.10	35.00	-7.2	234	-3.08%
2023/06/28	2.3	34.54	2	34.70	34.75	0.3	221	0.14%
2023/06/27	15	34.75	2	34.77	34.55	13	218	5.94%
2023/06/26	3	34.66	15.3	34.68	34.75	-12.3	210	-5.84%
2023/06/21	2	33.98	8	34.06	34.25	-6	178	-3.35%
2023/06/20	8	34.07	0	0.00	34.00	8	177	4.52%
2023/06/19	15	34.20	14	34.30	34.10	1	174	0.57%
2023/06/16	2	33.90	2	33.95	33.85	0	165	0.00%
2023/06/15	9	33.87	8	33.85	34.00	1	165	0.60%
2023/06/14	0	0.00	3.1	33.95	33.95	-3.1	163	-1.86%
2023/06/13	0	33.95	0	0.00	33.90	0	163	0.00%
2023/06/12	0.1	33.80	3	33.98	34.00	-3	163	-1.81%
2023/06/09	2	33.95	4	33.98	33.90	-2	162	-1.22%
2023/06/08	11	33.85	0	0.00	33.80	11	161	6.82%
2023/06/07	14.3	33.85	0	0.00	33.85	14.3	163	8.79%
2023/06/06	11	33.80	0	0.00	33.75	11	164	6.71%
2023/06/05	5	33.87	0	0.00	33.85	5	164	3.03%
2023/06/02	3.4	33.79	0	0.00	33.90	3.4	173	1.94%
2023/06/01	6	33.71	3	33.75	33.70	3	174	1.74%
2023/05/31	0.1	33.92	0	0.00	33.80	0.1	174	0.06%
2023/05/30	0	0.00	3	33.80	33.85	-3	174	-1.72%
2023/05/29	1	33.90	0	0.00	33.80	1	176	0.57%
2023/05/26	5	33.85	6	33.82	33.85	-1	178	-0.58%
2023/05/25	7	33.87	1.1	33.85	33.85	5.9	182	3.26%
2023/05/24	12	33.85	1	33.85	33.85	11	184	5.95%
2023/05/23	0	33.90	1	33.90	33.90	-1	190	-0.52%
2023/05/22	19.7	33.89	0	0.00	33.90	19.7	217	9.09%
2023/05/19	12	33.86	0	0.00	33.90	12	216	5.54%
2023/05/18	0	0.00	2	33.85	33.80	-2	214	-0.93%
2023/05/17	0	0.00	2	33.90	33.85	-2	212	-0.94%
2023/05/16	0	33.85	0	0.00	33.75	0	210	0.00%
2023/05/15	1	33.50	8.3	33.58	33.60	-7.3	209	-3.51%
2023/05/12	15	33.51	0	0.00	33.50	15	206	7.25%
2023/05/11	15	33.51	0	0.00	33.55	15	207	7.24%
2023/05/10	0	0.00	0	34.15	33.80	0	205	0.00%
2023/05/09	2	33.80	6	33.80	33.85	-4	204	-1.96%
2023/05/08	6	34.14	6	34.17	34.20	0	201	-0.01%
2023/05/05	0	0.00	1	33.80	33.80	-1	192	-0.52%
2023/05/04	0	0.00	0	33.55	33.75	0	191	0.00%
2023/05/02	0	0.00	7	33.46	33.50	-7	190	-3.67%
2023/04/28	0.1	33.28	0	0.00	33.45	0.1	193	0.05%
2023/04/27	6.1	33.40	0	0.00	33.40	6.1	192	3.14%
2023/04/26	0.1	33.20	0	0.00	33.35	0.1	193	0.03%
2023/04/25	0.1	33.18	2	33.45	33.20	-1.9	192	-0.96%
2023/04/24	0.1	33.33	0	33.32	33.25	0.1	191	0.04%
2023/04/21	2.1	33.32	0	0.00	33.20	2.1	190	1.10%
2023/04/20	0.1	33.60	0	33.63	33.45	0	188	0.03%
2023/04/19	4.2	33.67	3	33.65	33.60	1.2	187	0.64%
2023/04/18	4.1	33.87	2	33.90	34.00	2.1	184	1.15%
2023/04/17	10.2	33.85	1	33.85	33.80	9.2	182	5.07%
2023/04/14	1	33.65	3	33.78	33.80	-2	179	-1.11%
2023/04/13	2.3	33.68	0	0.00	33.70	2.3	177	1.30%
2023/04/12	0	33.92	1	33.85	33.80	-1	176	-0.56%
2023/04/11	3	33.82	1	33.80	33.80	2	176	1.13%
2023/04/10	0	33.74	7	33.80	33.80	-7	175	-3.97%
2023/04/07	0	33.53	0	0.00	33.65	0	172	0.01%
2023/04/06	6	33.53	11	33.60	33.55	-5	171	-2.92%
2023/03/31	6	33.40	1	33.45	33.45	5	169	2.96%
2023/03/30	1	33.35	0	0.00	33.35	1	167	0.62%
2023/03/28	3	33.20	1	33.35	33.25	2	167	1.19%
2023/03/27	0	33.40	0	0.00	33.35	0	169	0.00%
2023/03/24	0	33.40	0	0.00	33.35	0	169	0.00%
2023/03/23	0.2	33.45	1	33.35	33.40	-0.8	170	-0.47%
2023/03/22	10	33.40	1	33.50	33.45	9	168	5.34%
2023/03/21	0	33.50	2	33.48	33.50	-2	168	-1.18%
2023/03/20	2	33.28	1	33.40	33.40	1	167	0.60%
2023/03/17	0	0.00	1	33.15	33.20	-1	167	-0.60%
2023/03/16	2	32.90	10	32.94	32.95	-8	168	-4.75%
2023/03/15	2	33.10	1	33.25	33.20	1	168	0.59%
2023/03/14	0.1	33.21	0	0.00	33.25	0.1	167	0.06%
2023/03/13	12	33.08	3	33.07	33.35	9	167	5.38%
2023/03/10	1	33.25	0	0.00	33.40	1	166	0.60%
2023/03/09	2	33.40	3	33.40	33.45	-1	167	-0.60%
2023/03/08	2	33.45	0	0.00	33.45	2	164	1.22%
2023/03/07	11	33.39	1	33.50	33.30	10	163	6.11%
2023/03/06	4	33.55	0	33.60	33.60	4	155	2.57%
2023/03/03	6.2	33.44	0	0.00	33.40	6.2	152	4.08%
2023/03/02	1	33.30	13	33.26	33.35	-12	151	-7.91%
2023/03/01	1	33.40	0	0.00	33.40	1	151	0.66%
2023/02/24	12	33.33	0	0.00	33.35	12	148	8.06%
2023/02/23	3	33.70	5	33.51	33.30	-2	147	-1.35%
2023/02/21	2	33.20	0	0.00	33.10	2	141	1.42%
2023/02/20	9	33.12	6	33.55	33.50	3	136	2.20%
2023/02/17	10	32.73	0	0.00	32.75	10	109	9.10%
2023/02/16	0	32.83	5	32.78	32.80	-5	110	-4.51%
2023/02/15	0	32.73	0	32.85	32.75	0	111	0.00%
2023/02/14	2	32.65	0	0.00	32.65	2	111	1.80%
2023/02/13	0	32.80	0	0.00	32.60	0	114	0.00%
2023/02/10	2	32.50	0	0.00	32.50	2	116	1.72%
2023/02/09	5	32.50	6	32.73	32.65	-1	117	-0.85%
2023/02/08	6	32.51	0	0.00	32.45	6	116	5.14%
2023/02/07	0	32.68	0	0.00	32.50	0	115	0.00%
2023/02/06	2.1	32.51	0	0.00	32.55	2.1	115	1.81%
2023/02/02	2	32.60	9	32.50	32.55	-7	115	-6.11%
2023/02/01	2	32.50	0	0.00	32.60	2	113	1.76%
2023/01/31	0	0.00	2	32.50	32.50	-2	113	-1.77%
2023/01/17	0	0.00	1	32.45	32.60	-1	113	-0.89%
2023/01/12	0	32.60	0	0.00	32.25	0	116	0.01%
2023/01/11	0	32.63	0	0.00	32.50	0	117	0.00%
2023/01/10	1	32.55	0	0.00	32.60	1	116	0.86%
2023/01/09	0.1	32.35	2	32.43	32.45	-1.9	117	-1.64%
2023/01/05	1	32.30	0	0.00	32.40	1	119	0.86%
2023/01/03	0	0.00	1	32.20	32.20	-1	123	-0.81%
2022/12/30	0	0.00	1	32.50	32.45	-1	123	-0.81%
2022/12/29	6	32.25	6	32.37	32.45	0	122	0.00%
2022/12/28	0	0.00	4	32.30	32.30	-4	121	-3.28%
2022/12/26	0	32.15	0	0.00	32.15	0	124	0.00%
2022/12/22	0	32.20	0	0.00	32.15	0	134	0.00%
2022/12/21	0.1	32.02	0	0.00	32.20	0.1	138	0.04%
2022/12/20	0	32.35	0	0.00	32.20	0	141	0.00%
2022/12/19	2	31.95	0	0.00	32.35	2	144	1.38%
2022/12/14	3	32.00	0	0.00	32.00	3	149	2.00%
2022/12/13	0	32.03	0	0.00	32.00	0	149	0.00%
2022/12/12	13	31.92	0	0.00	31.90	13	151	8.55%
2022/12/09	0	32.05	0	0.00	32.10	0	154	0.00%
2022/12/08	0	32.15	0	0.00	32.00	0	157	0.00%
2022/12/07	0	0.00	2	32.25	32.25	-2	162	-1.23%
2022/12/06	1	31.95	0	0.00	32.00	1	161	0.62%
2022/12/01	1	31.90	0	0.00	32.15	1	166	0.60%
2022/11/30	1	32.05	1	32.05	32.05	0	166	0.00%
2022/11/29	1	31.80	1	31.85	31.95	0	167	0.00%
2022/11/25	0	32.00	0	0.00	31.90	0	171	0.00%
2022/11/24	1	31.75	1	31.95	32.00	0	174	0.00%
2022/11/23	2	31.55	0	0.00	31.90	2	175	1.14%
2022/11/22	1	31.35	2	31.38	31.45	-1	177	-0.56%
2022/11/21	0.1	31.21	1	31.35	31.35	-0.9	179	-0.51%
2022/11/18	1.2	31.22	0	0.00	31.25	1.2	181	0.64%
2022/11/17	0	31.20	0	0.00	31.15	0	182	0.02%
2022/11/15	0	31.95	0	0.00	31.30	0	203	0.00%
2022/11/14	3	31.08	2	31.23	31.20	1	205	0.49%
2022/11/11	0	30.70	1	30.95	30.95	-1	208	-0.48%
2022/11/10	0	31.80	0	0.00	30.85	0	211	0.00%
2022/11/09	1.1	30.76	2	30.70	30.90	-0.9	213	-0.43%
2022/11/08	1	30.65	0	0.00	30.80	1	212	0.49%
2022/11/04	0	30.35	0	0.00	30.20	0	216	0.00%
2022/11/03	0	0.00	3	30.25	30.20	-3	218	-1.38%
2022/10/31	4	30.14	0	0.00	30.00	4	226	1.76%
2022/10/28	0	30.75	0	0.00	30.10	0	228	0.00%
2022/10/27	0	30.60	0	0.00	30.20	0	230	0.00%
2022/10/26	0	31.70	9	29.95	30.00	-9	238	-3.77%
2022/10/25	1.4	29.89	1	29.90	29.90	0.4	242	0.15%
2022/10/24	7	30.06	0	0.00	30.05	7	241	2.90%
2022/10/21	5	30.05	0	0.00	30.05	5	239	2.09%
2022/10/19	0.1	32.00	0	0.00	30.45	0.1	239	0.02%
2022/10/18	0	32.00	0	0.00	30.30	0	240	0.00%
2022/10/14	0	31.55	0	0.00	30.70	0	241	0.00%
2022/10/13	1	30.70	14	30.60	30.60	-13	241	-5.39%
2022/10/12	4	31.25	0	0.00	31.30	4	239	1.69%
2022/10/11	6	31.73	0	0.00	31.45	6	236	2.53%
2022/10/07	0	0.00	3	31.95	31.95	-3	236	-1.27%
2022/10/06	3	31.80	0	0.00	31.95	3	234	1.28%
2022/10/05	3	31.90	0	0.00	31.85	3	235	1.28%
2022/10/04	0	31.95	2	31.98	31.95	-2	235	-0.85%
2022/10/03	0	32.00	1	31.90	32.00	-1	235	-0.42%
2022/09/29	2	32.30	2.1	32.99	32.00	-0.1	233	-0.06%
2022/09/27	0	0.00	15	32.02	32.10	-15	223	-6.72%
2022/09/26	1.1	32.10	34.1	32.05	32.05	-33.1	221	-14.91%
2022/09/23	0	0.00	11	32.40	32.45	-11	219	-5.01%
2022/09/22	0	0.00	0	32.70	32.45	0	220	0.00%
2022/09/21	2	32.50	0	0.00	32.40	2	218	0.92%
2022/09/20	0	0.00	0	32.70	32.55	0	216	0.00%
2022/09/19	1	32.30	0	0.00	32.50	1	217	0.46%
2022/09/16	3	32.48	0	0.00	32.45	3	215	1.39%
2022/09/12	5.3	32.77	0.1	33.00	32.80	5.2	208	2.47%
2022/09/08	5	32.63	0	0.00	32.80	5	210	2.38%
2022/09/06	9	32.88	13	32.97	32.85	-4	206	-1.93%
2022/09/05	0	33.30	0	0.00	33.00	0	206	0.00%
2022/09/02	5	32.85	1	32.85	32.95	4	207	1.93%
2022/09/01	2	32.85	0	0.00	32.95	2	207	0.96%
2022/08/30	2	33.05	0	0.00	32.95	2	200	1.00%
2022/08/29	0	33.05	12	32.96	33.05	-12	200	-5.97%
2022/08/25	1.1	33.05	1	33.10	33.05	0.1	196	0.03%
2022/08/24	1	33.20	0	0.00	33.05	1	195	0.52%
2022/08/23	10	33.07	3.2	32.92	33.00	6.8	192	3.52%
2022/08/22	17	34.34	1	34.55	34.30	16	185	8.62%
2022/08/19	1	34.25	4	34.25	34.30	-3	173	-1.73%
2022/08/16	12	34.34	0	0.00	34.30	12	162	7.37%
2022/08/15	2	34.35	3	34.33	34.30	-1	160	-0.62%
2022/08/12	1	34.35	0	34.35	34.30	1	158	0.62%
2022/08/10	0	34.25	0	34.20	34.30	0	151	0.00%
2022/08/09	0	0.00	1	34.20	34.20	-1	150	-0.66%
2022/08/05	0	33.95	0	0.00	33.75	0	149	0.02%
2022/08/04	1	33.70	3	33.77	33.70	-2	151	-1.32%
2022/08/03	1	33.30	1	33.70	33.75	0	151	0.00%
2022/08/02	1	33.55	1	33.90	33.75	0	152	0.01%
2022/08/01	0	33.80	0	0.00	33.80	0	150	0.00%
2022/07/28	1.1	33.74	0	0.00	33.75	1.1	146	0.73%
2022/07/27	0	0.00	0.1	33.75	33.85	-0.1	148	-0.07%
2022/07/26	2	33.70	1.4	33.67	33.70	0.6	156	0.36%
2022/07/25	0	0.00	1.2	33.50	33.55	-1.2	155	-0.74%
2022/07/21	0	0.00	2	33.30	33.30	-2	163	-1.22%
2022/07/20	0	0.00	3	33.30	33.20	-3	164	-1.83%
2022/07/19	0	33.25	5	33.20	33.20	-5	169	-2.93%
2022/07/18	0	0.00	14	33.20	33.15	-14	173	-8.07%
2022/07/15	0	0.00	6	33.04	33.10	-6	177	-3.39%
2022/07/14	0	33.20	0	0.00	33.05	0	192	0.00%
2022/07/13	0	33.45	0	0.00	33.10	0	196	0.00%
2022/07/12	5.2	32.90	0	0.00	32.80	5.2	208	2.49%
2022/07/08	0.1	33.00	0	0.00	33.10	0.1	210	0.05%
2022/07/06	0.1	33.00	0	0.00	33.05	0.1	215	0.05%
2022/07/04	0.1	33.00	1	33.00	33.00	-0.9	219	-0.41%
2022/07/01	0.1	33.21	0	0.00	33.00	0.1	220	0.02%
2022/06/30	1.1	33.45	0	0.00	33.40	1.1	220	0.48%
2022/06/29	0.2	33.55	8	33.63	33.60	-7.8	220	-3.52%
2022/06/27	0	0.00	1	33.30	33.30	-1	222	-0.45%
2022/06/24	0	0.00	1.5	33.23	33.10	-1.5	222	-0.66%
2022/06/23	0	0.00	0.5	33.01	32.90	-0.5	224	-0.24%
2022/06/22	0	0.00	1.1	33.04	32.65	-1.1	223	-0.49%
2022/06/21	0.1	32.70	0	0.00	32.90	0.1	223	0.02%
2022/06/20	1.1	32.85	0	0.00	32.50	1.1	227	0.48%
2022/06/17	11	33.05	19	33.11	32.95	-8	226	-3.53%
2022/06/15	0	33.60	0	0.00	33.40	0	226	0.00%
2022/06/14	10	33.15	0	0.00	33.25	10	227	4.40%
2022/06/13	1	33.30	0	0.00	33.35	1	225	0.44%
2022/06/10	2	33.50	0	0.00	33.50	2	226	0.90%
2022/06/09	3	33.57	0	0.00	33.60	3	228	1.32%
2022/06/06	0	0.00	0	33.85	33.70	0	234	0.00%
2022/06/02	0	33.85	0	0.00	33.75	0	238	0.02%
2022/06/01	0.1	34.00	0	0.00	33.80	0.1	241	0.02%
2022/05/31	1	34.00	0	0.00	33.90	1	242	0.41%
2022/05/30	8	33.87	5	34.06	34.00	3	245	1.22%
2022/05/27	1.8	33.67	0	0.00	33.75	1.8	246	0.73%
2022/05/26	0.1	33.65	0.1	33.60	33.65	0.1	249	0.02%
2022/05/25	0.1	33.67	0	0.00	33.70	0.1	249	0.04%
2022/05/24	7.1	33.69	2	33.80	33.60	5.1	255	2.01%
2022/05/23	0.2	33.83	2	33.80	33.85	-1.8	255	-0.71%
2022/05/19	3.1	33.47	0	0.00	33.45	3.1	260	1.17%
2022/05/17	0	0.00	0	34.95	33.75	0	262	0.00%
2022/05/16	0	0.00	0	34.95	33.40	0	265	0.00%
2022/05/13	3	33.28	11	33.47	33.50	-8	263	-3.04%
2022/05/12	8.1	33.15	0.1	33.60	33.15	8	262	3.03%
2022/05/11	3	33.70	0	0.00	33.70	3	259	1.16%
2022/05/10	10.1	33.50	0	0.00	33.85	10.1	262	3.83%
2022/05/09	0.2	33.95	0	0.00	33.85	0.2	261	0.08%
2022/05/06	4	34.10	5.1	34.30	34.30	-1.1	257	-0.43%
2022/05/05	6.1	34.40	2	34.48	34.40	4.1	258	1.57%
2022/05/04	1.1	34.50	5	34.95	34.50	-4	257	-1.53%
2022/05/03	11.1	34.45	16	34.63	34.80	-4.9	258	-1.91%
2022/04/29	2	34.30	4	34.31	34.40	-2	250	-0.79%
2022/04/28	3	34.32	6.5	34.39	34.30	-3.5	253	-1.36%
2022/04/27	19.1	33.92	11	34.05	34.05	8.1	250	3.24%
2022/04/26	0.1	34.00	0	34.25	34.25	0	244	0.02%
2022/04/25	10.1	34.19	3.1	34.30	34.00	7	244	2.86%
2022/04/22	2.1	34.70	5	34.97	34.70	-2.9	241	-1.21%
2022/04/21	0	0.00	1.1	35.44	35.10	-1.1	239	-0.44%
2022/04/20	11	35.21	3	35.25	35.30	8	239	3.35%
2022/04/19	8	34.73	12.4	34.79	34.75	-4.3	231	-1.88%
2022/04/18	8.8	34.79	7	35.01	35.10	1.8	232	0.75%
2022/04/15	0	34.38	1	34.45	34.50	-1	222	-0.45%
2022/04/14	1	34.15	0	0.00	34.25	1	221	0.45%
2022/04/13	2	34.05	7	34.21	34.25	-5	221	-2.25%
2022/04/12	4	33.85	0	34.25	33.90	4	219	1.82%
2022/04/11	1	33.90	0	34.85	33.90	1	220	0.43%
2022/04/08	4	34.09	0	34.80	34.05	4	218	1.83%
2022/04/07	4.1	34.14	46.1	34.16	34.05	-42	222	-18.85%
2022/04/06	0	34.75	0.1	34.80	34.25	-0.1	221	-0.04%
2022/04/01	0.1	34.31	0	0.00	34.20	0.1	226	0.03%
2022/03/31	0	34.17	0.1	34.15	34.25	-0.1	226	-0.06%
2022/03/30	0.1	33.97	3	34.10	34.15	-2.9	226	-1.30%
2022/03/29	0	0.00	2	34.10	34.10	-2	223	-0.89%
2022/03/24	2	34.05	0	0.00	34.05	2	222	0.90%
2022/03/23	0.1	33.86	3.5	34.04	34.10	-3.4	222	-1.55%
2022/03/22	21.1	34.03	0	0.00	33.95	21.1	222	9.48%
2022/03/21	17.1	33.95	4	34.00	33.95	13.1	223	5.86%
2022/03/18	2.3	33.95	0	0.00	34.00	2.3	221	1.02%
2022/03/17	20.2	33.95	0	0.00	33.95	20.2	223	9.04%
2022/03/16	0	33.90	0	33.90	33.85	0	225	-0.02%
2022/03/15	1	34.10	0	0.00	33.85	1	230	0.43%
2022/03/14	0	34.00	0	0.00	34.10	0	232	0.00%
2022/03/11	0	33.90	3	34.02	33.95	-3	231	-1.30%
2022/03/10	0	33.75	9	33.91	33.95	-9	230	-3.91%
2022/03/09	0	33.50	0	0.00	33.60	0	232	0.00%
2022/03/08	0	0.00	1	33.70	33.45	-1	232	-0.43%
2022/03/07	4.1	33.58	10	33.68	33.60	-5.9	232	-2.54%
2022/03/04	0	33.90	3	33.90	33.85	-3	241	-1.24%
2022/03/03	2	33.95	2.1	34.00	33.95	-0.1	244	-0.03%
2022/03/02	1	33.99	18	33.97	34.00	-17	243	-6.98%
2022/03/01	0.9	33.90	2	34.00	34.00	-1.1	243	-0.46%
2022/02/25	0	33.65	11	33.55	33.50	-11	239	-4.58%
2022/02/24	3.1	33.54	1	33.60	33.40	2.1	238	0.88%
2022/02/23	0	33.80	0	0.00	33.65	0	235	0.01%
2022/02/22	0.1	33.71	0	33.85	33.60	0.1	239	0.02%
2022/02/21	0	33.80	0	0.00	33.65	0	239	0.01%
2022/02/18	0	33.83	0	0.00	33.65	0	244	0.00%
2022/02/17	0	33.85	0.2	33.85	33.75	-0.2	248	-0.07%
2022/02/16	1.1	33.75	0	0.00	33.60	1.1	255	0.43%
2022/02/15	0.3	33.83	3.2	33.76	33.70	-3	255	-1.16%
2022/02/14	1.1	33.62	0	0.00	33.75	1.1	259	0.43%
2022/02/11	2.1	33.85	0	0.00	33.85	2.1	266	0.79%
2022/02/10	0.1	33.90	13	33.75	33.95	-13	270	-4.79%
2022/02/09	1.1	33.55	2	33.65	33.65	-1	274	-0.35%
2022/02/08	0	33.60	0	0.00	33.65	0	279	0.01%
2022/02/07	1.2	33.39	1.2	33.64	33.60	0.1	282	0.02%
2022/01/26	2.1	33.30	1	33.30	33.25	1.1	287	0.38%
2022/01/25	0	33.20	5	33.20	33.10	-5	295	-1.68%
2022/01/24	0	0.00	10	33.15	33.20	-10	299	-3.34%
2022/01/21	0.1	33.30	0	0.00	33.15	0.1	304	0.02%
2022/01/20	0	33.50	1	33.40	33.45	-1	308	-0.32%
2022/01/19	0.1	33.40	0	0.00	33.25	0.1	321	0.02%
2022/01/18	0.1	33.48	0	0.00	33.50	0.1	345	0.02%
2022/01/17	0.1	33.55	0	0.00	33.40	0.1	380	0.02%
2022/01/14	5	33.40	0	0.00	33.40	5	411	1.22%
2022/01/13	6.2	33.64	1	33.60	33.60	5.2	431	1.20%
2022/01/12	0	0.00	7	33.59	33.70	-7	470	-1.49%
2022/01/11	0	33.40	9	33.45	33.40	-9	520	-1.73%
2022/01/10	0	0.00	1	33.15	33.10	-1	532	-0.19%
2022/01/04	0	0.00	1	33.20	33.15	-1	553	-0.18%
2022/01/03	2	33.20	1	33.20	33.20	1	564	0.18%
2021/12/30	1	33.05	1	33.25	33.20	0	573	0.00%
2021/12/29	0	33.35	1	33.35	33.35	-1	570	-0.18%
2021/12/28	1	33.15	0	0.00	33.40	1	573	0.17%
2021/12/27	4	33.15	2	33.10	33.10	2	571	0.35%
2021/12/24	1	33.20	0	0.00	33.10	1	578	0.17%
2021/12/22	3	33.20	0	0.00	33.20	3	593	0.51%
2021/12/16	2	33.10	1	33.05	33.05	1	621	0.16%
2021/12/15	0.1	33.05	0	0.00	33.15	0.1	626	0.01%
2021/12/14	0	0.00	6	33.20	33.20	-6	625	-0.96%
2021/12/10	0	33.35	0	0.00	33.25	0	626	0.00%
2021/12/09	1.4	33.16	0	0.00	33.20	1.4	624	0.22%
2021/12/08	1	33.15	0	0.00	33.20	1	621	0.16%
2021/12/06	3	33.18	0	0.00	33.25	3	617	0.49%
2021/12/02	0	0.00	3	33.20	33.20	-3	610	-0.49%
2021/12/01	1.4	33.20	0	0.00	33.20	1.4	610	0.24%
2021/11/30	1	33.25	0	0.00	33.25	1	609	0.16%
2021/11/29	1	33.20	7	33.21	33.20	-6	600	-1.00%
2021/11/26	4	33.30	0	33.35	33.30	4	601	0.66%
2021/11/24	0.3	33.10	2	33.25	33.25	-1.7	602	-0.28%
2021/11/23	3	33.20	1	33.20	33.25	2	603	0.33%
2021/11/22	7	33.25	1	33.25	33.25	6	603	0.99%
2021/11/18	0.2	33.50	5	33.45	33.45	-4.8	610	-0.78%
2021/11/17	6	33.27	7.4	33.46	33.45	-1.4	608	-0.24%
2021/11/16	0	0.00	0.1	33.50	33.50	-0.1	603	-0.02%
2021/11/15	0	33.40	22	33.39	33.55	-22	607	-3.62%
2021/11/12	1	33.20	1	33.25	33.20	0	602	0.00%
2021/11/11	0	0.00	7	33.30	33.25	-7	602	-1.16%
2021/11/10	0	0.00	176.2	33.19	33.20	-176.2	603	-29.20%	大賣/鉅額交易
2021/11/09	0	0.00	1	33.20	33.20	-1	602	-0.17%
2021/11/08	4	33.15	34	33.15	33.25	-30	608	-4.93%
2021/11/05	2	33.07	14	33.06	33.05	-12	616	-1.95%
2021/11/04	1	33.10	1	33.05	33.10	0	614	0.00%
2021/11/03	0	32.90	1	32.95	33.05	-1	613	-0.16%
2021/11/02	6	32.85	2	32.70	32.75	4	610	0.66%
2021/11/01	2	32.90	5	32.95	32.90	-3	605	-0.50%
2021/10/29	1	32.85	20	32.94	32.95	-19	602	-3.15%
2021/10/28	1	32.70	20	33.00	33.00	-19	600	-3.17%
2021/10/27	2	32.78	12	32.74	32.70	-10	596	-1.68%
2021/10/26	5	32.88	105	32.93	32.80	-100	584	-17.10%	大賣/
2021/10/25	35.1	32.97	128	32.97	32.90	-93	562	-16.52%	大賣/
2021/10/22	20.1	33.63	17.1	33.12	33.55	3	533	0.56%
2021/10/21	11	33.03	1	33.25	32.80	10	502	1.99%
2021/10/20	16.4	33.00	19.1	33.08	33.25	-2.8	485	-0.57%
2021/10/19	245.2	34.49	9.4	34.38	34.30	235.8	450	52.37%	大買/鉅額交易
2021/10/18	2.5	33.96	48.1	34.25	34.15	-45.6	397	-11.46%
2021/10/15	14	33.80	1	33.80	33.80	13	385	3.37%
2021/10/14	1.2	33.83	2	33.78	33.75	-0.8	386	-0.21%
2021/10/13	197	33.88	7	33.94	33.75	190	388	48.90%	大買/鉅額交易
2021/10/12	24	33.68	38	33.69	33.60	-14	384	-3.65%
2021/10/08	10	33.80	12.1	33.73	33.80	-2.1	379	-0.56%
2021/10/07	6	33.33	0	0.00	33.45	6	371	1.62%
2021/10/06	2	33.40	1	33.40	33.35	1	366	0.27%
2021/10/05	1	33.35	3	33.60	33.45	-2	367	-0.54%
2021/10/04	1	33.35	3.1	33.45	33.50	-2.1	368	-0.57%
2021/10/01	0.1	33.35	13.4	33.42	33.20	-13.3	364	-3.65%
2021/09/30	11.1	33.35	2	33.60	33.60	9.1	357	2.54%
2021/09/29	6	33.33	14	33.39	33.45	-8	350	-2.28%
2021/09/28	3	33.35	2	33.50	33.60	1	347	0.29%
2021/09/27	1.2	33.16	33	33.16	33.45	-31.8	336	-9.44%
2021/09/24	2	32.98	0.3	32.90	32.95	1.7	329	0.53%
2021/09/22	3.1	32.57	0	0.00	32.60	3.1	329	0.93%
2021/09/17	4	32.90	0	0.00	32.95	4	321	1.24%
2021/09/16	4.1	33.00	0	0.00	33.00	4.1	322	1.26%
2021/09/15	20	32.93	0	0.00	32.95	20	321	6.23%
2021/09/14	0	0.00	1	33.15	33.05	-1	320	-0.31%
2021/09/13	36	33.12	24	33.07	33.05	12	320	3.74%
2021/09/10	3	32.90	94	32.91	33.00	-91	326	-27.90%
2021/09/09	6	32.80	0	0.00	33.00	6	327	1.83%
2021/09/08	5	32.89	0	0.00	32.80	5	327	1.53%
2021/09/07	1	32.75	0	0.00	32.75	1	329	0.30%
2021/09/06	18	33.03	5	32.90	32.75	13	332	3.91%
2021/09/03	11	33.20	1	33.25	33.25	10	333	3.00%
2021/09/02	1	33.05	21	33.06	33.10	-20	333	-5.99%
2021/09/01	0	0.00	0	32.90	33.10	0	334	-0.01%
2021/08/31	0	32.85	0	0.00	32.95	0	331	0.00%
2021/08/30	19.1	32.65	5	32.62	32.65	14.1	334	4.22%
2021/08/26	0	0.00	0	32.60	32.40	0	341	0.00%
2021/08/25	1	32.40	0	0.00	32.40	1	344	0.29%
2021/08/24	1	32.50	0	0.00	32.60	1	344	0.29%
2021/08/19	15.1	32.03	2	32.00	31.95	13.1	342	3.83%
2021/08/18	0.1	32.10	0	32.35	32.20	0.1	336	0.02%
2021/08/16	0	0.00	0	32.50	32.30	0	338	0.00%
2021/08/13	5	32.55	0	0.00	32.55	5	336	1.49%
2021/08/12	12	32.81	18	32.88	32.80	-6	337	-1.78%
2021/08/11	94.1	32.59	16	32.76	32.75	78.1	335	23.27%
2021/08/09	1	32.30	0	0.00	32.35	1	347	0.29%
2021/08/06	0.1	32.35	0	0.00	32.35	0.1	352	0.01%
2021/08/04	0	32.50	1	32.40	32.35	-1	392	-0.25%
2021/08/03	1	32.45	47	32.55	32.35	-46	400	-11.48%
2021/08/02	0.2	32.10	43	32.30	32.25	-42.8	410	-10.42%
2021/07/30	2.1	32.15	0	0.00	32.10	2.1	412	0.51%
2021/07/28	7	32.15	0	0.00	32.10	7	421	1.66%
2021/07/27	6	32.25	2	32.25	32.20	4	430	0.93%
2021/07/26	2	32.25	0	0.00	32.20	2	439	0.46%
2021/07/23	0	0.00	1	32.20	32.20	-1	445	-0.22%
2021/07/22	0.1	32.05	0	0.00	32.20	0.1	452	0.02%
2021/07/21	3	32.22	0	0.00	32.15	3	457	0.66%
2021/07/20	7	32.16	0	0.00	32.20	7	464	1.51%
2021/07/16	4.1	32.33	0	0.00	32.40	4.1	492	0.83%
2021/07/15	4	32.40	0	0.00	32.35	4	511	0.78%
2021/07/14	16.3	32.33	0	0.00	32.35	16.3	530	3.07%
2021/07/13	3	32.40	28	32.60	32.40	-25	592	-4.22%
2021/07/12	22.1	32.56	1	32.55	32.50	21.1	603	3.50%
2021/07/09	14	32.48	0	0.00	32.45	14	608	2.30%
2021/07/08	1	32.70	0	0.00	32.70	1	610	0.16%
2021/07/06	0	0.00	0	32.55	32.65	0	639	0.00%
2021/07/05	10	32.58	1	32.60	32.55	9	643	1.40%
2021/07/01	0	0.00	5	32.65	32.65	-5	651	-0.77%
2021/06/30	10.1	32.70	0	0.00	32.60	10.1	657	1.54%
2021/06/29	0.2	32.58	9	32.65	32.75	-8.9	663	-1.33%
2021/06/28	3	32.62	0	0.00	32.75	3	671	0.45%
2021/06/25	0	0.00	7	32.64	32.75	-7	712	-0.98%
2021/06/24	5	32.60	0	32.50	32.55	5	737	0.68%
2021/06/23	1	32.45	0	0.00	32.60	1	751	0.13%
2021/06/22	0	0.00	1.4	32.39	32.45	-1.4	765	-0.18%
2021/06/21	1	32.30	9	32.34	32.30	-8	770	-1.04%
2021/06/18	0	0.00	0	32.45	32.65	0	768	0.00%
2021/06/17	5	32.43	1	32.45	32.45	4	768	0.52%
2021/06/16	18	32.49	0	0.00	32.60	18	771	2.33%
2021/06/15	10	32.43	11	32.44	32.45	-1	770	-0.13%
2021/06/11	2	32.45	0	0.00	32.45	2	771	0.26%
2021/06/10	0	32.50	0	0.00	32.45	0	771	0.00%
2021/06/09	4	32.29	6	32.30	32.35	-2	770	-0.26%
2021/06/08	15	32.12	0	0.00	32.10	15	768	1.95%
2021/06/07	1	32.20	0	0.00	32.05	1	771	0.13%
2021/06/04	0	0.00	14	32.30	32.30	-14	768	-1.82%
2021/06/03	0.1	32.25	2	32.35	32.45	-1.9	769	-0.25%
2021/06/02	1	32.00	4	32.15	32.15	-3	766	-0.39%
2021/06/01	0.2	32.10	0	0.00	32.15	0.2	766	0.03%
2021/05/31	2	31.93	1	32.05	32.00	1	765	0.13%
2021/05/28	0	0.00	0.7	32.05	32.00	-0.7	762	-0.09%
2021/05/27	0.5	31.95	0	0.00	31.85	0.5	763	0.06%
2021/05/26	10.2	31.98	0	0.00	32.00	10.2	765	1.33%
2021/05/25	18	32.08	2	32.00	31.95	16	770	2.08%
2021/05/24	4	32.05	0	32.10	32.20	4	776	0.51%
2021/05/21	5	31.88	2.2	32.11	32.10	2.8	775	0.36%
2021/05/20	1	31.80	1	32.10	31.80	0	776	0.00%
2021/05/19	2	31.85	0	0.00	32.15	2	771	0.26%
2021/05/18	0	0.00	2	31.75	31.85	-2	765	-0.26%
2021/05/17	5	31.21	19	31.39	31.10	-14	762	-1.84%
2021/05/14	15	32.30	13.4	32.88	32.05	1.6	741	0.21%
2021/05/13	7	31.87	7.8	31.86	31.80	-0.8	735	-0.11%
2021/05/12	25	32.50	5.3	32.10	31.95	19.7	722	2.73%
2021/05/11	10	33.52	4	33.45	33.50	6	699	0.86%
2021/05/10	0	0.00	45	33.70	34.00	-45	691	-6.51%
2021/05/07	5	33.30	0	33.45	33.45	5	680	0.73%
2021/05/06	2	33.20	1	33.15	33.10	1	677	0.15%
2021/05/05	0	33.50	6	32.80	33.05	-6	670	-0.89%
2021/05/04	11	32.99	5	33.12	33.10	6	669	0.90%
2021/05/03	12	34.05	5.3	34.09	33.90	6.7	657	1.02%
2021/04/29	10	34.38	0	0.00	34.25	10	646	1.55%
2021/04/28	8	34.28	2	34.50	34.75	6	642	0.93%
2021/04/27	6	34.33	6.9	34.38	34.35	-0.9	638	-0.13%
2021/04/26	13	34.33	0.1	34.30	34.30	12.9	630	2.05%
2021/04/23	7	34.49	2	34.53	34.35	5	624	0.80%
2021/04/22	12	34.82	8	35.06	34.80	4	623	0.64%
2021/04/21	13.1	35.06	9	35.16	35.30	4.1	599	0.68%
2021/04/20	18	34.84	8	34.83	34.85	10	580	1.72%
2021/04/19	18	35.09	58.6	35.25	35.45	-40.6	564	-7.19%
2021/04/16	32	34.20	44	34.30	34.40	-12	503	-2.38%
2021/04/15	16	33.96	5	33.96	34.00	11	489	2.25%
2021/04/14	6	33.55	18	33.53	33.70	-12	488	-2.46%
2021/04/13	49	34.12	14	34.46	33.75	35	484	7.22%
2021/04/12	116	33.76	12	34.05	34.20	104	472	22.00%	大買/鉅額交易
2021/04/09	1.1	33.64	2	33.55	33.50	-0.9	464	-0.20%
2021/04/08	7	33.64	3	33.57	33.70	4	459	0.87%
2021/04/07	3	33.60	5	33.66	33.65	-2	458	-0.44%
2021/04/06	4	34.04	13	33.99	33.85	-9	451	-1.99%
2021/04/01	0	33.85	2	34.18	34.00	-2	442	-0.45%
2021/03/31	12.1	33.85	23	34.00	33.95	-10.9	433	-2.51%
2021/03/30	62.2	34.49	14	34.56	34.30	48.2	423	11.37%
2021/03/29	9	33.98	1	34.00	34.00	8	380	2.11%
2021/03/26	5	33.51	30	33.53	33.50	-25	355	-7.04%
2021/03/25	1	32.80	32	33.08	33.05	-31	341	-9.07%
2021/03/24	9	32.80	1.2	32.71	32.70	7.9	340	2.31%
2021/03/23	2.5	32.83	0	0.00	32.75	2.5	350	0.70%
2021/03/22	0	0.00	3	32.85	32.95	-3	348	-0.86%
2021/03/19	3	32.85	6	32.93	32.85	-3	354	-0.84%
2021/03/18	0	32.90	0	0.00	32.90	0	354	0.00%
2021/03/17	0.2	32.65	0.1	32.75	32.75	0.1	353	0.02%
2021/03/16	1.3	32.82	0.4	32.70	32.80	0.9	354	0.25%
2021/03/15	0.2	32.85	5	32.98	32.95	-4.8	353	-1.36%
2021/03/12	5	32.83	2	32.95	32.85	3	354	0.85%
2021/03/11	1	32.80	3	32.90	32.90	-2	356	-0.56%
2021/03/10	0	0.00	0.1	32.80	32.80	-0.1	357	-0.02%
2021/03/09	6	32.69	0	0.00	32.65	6	361	1.66%
2021/03/08	4	32.65	0	0.00	32.55	4	363	1.10%
2021/03/05	1	32.60	16	32.77	32.65	-15	364	-4.11%
2021/03/04	2	32.55	5	32.62	32.65	-3	374	-0.80%
2021/03/03	0	0.00	7	32.70	32.60	-7	375	-1.86%
2021/03/02	12	32.59	9	32.85	32.45	3	377	0.80%
2021/02/26	13.3	32.53	0	32.45	32.40	13.2	380	3.48%
2021/02/25	10	32.84	2	32.78	32.75	8	379	2.11%
2021/02/24	17	32.65	38	32.66	32.90	-21	377	-5.56%
2021/02/23	2.4	32.38	1	32.35	32.45	1.4	370	0.37%
2021/02/22	28	32.34	11	32.43	32.40	17	379	4.48%
2021/02/19	3	32.00	0	0.00	32.05	3	376	0.80%
2021/02/18	2	32.05	0	0.00	32.20	2	378	0.53%
2021/02/17	1	31.90	0	0.00	31.95	1	379	0.26%
2021/02/05	0	31.85	1	31.85	31.85	-1	375	-0.27%
2021/02/01	0	31.90	0	0.00	32.00	0	377	0.00%
2021/01/29	2.1	32.00	0	0.00	32.05	2.1	380	0.54%
2021/01/27	0	0.00	1	32.00	32.05	-1	395	-0.25%
2021/01/25	5	32.05	0	0.00	32.10	5	400	1.25%
2021/01/22	1	31.95	0	32.05	32.05	1	401	0.25%
2021/01/21	0	32.40	0	0.00	32.05	0	407	0.00%
2021/01/20	3	32.10	2	32.20	32.05	1	403	0.25%
2021/01/19	0	32.25	0	0.00	32.50	0	400	0.00%
2021/01/18	1	32.50	0	0.00	32.45	1	406	0.25%
2021/01/14	0	0.00	0	32.55	32.55	0	409	0.00%
2021/01/13	0	32.55	0	0.00	32.55	0	411	0.00%
2021/01/12	11	32.61	5	32.77	32.50	6	416	1.44%
2021/01/11	0	32.50	1	32.50	32.65	-1	435	-0.23%
2021/01/08	0	0.00	0	32.40	32.50	0	458	0.00%
2021/01/07	4	32.51	0	0.00	32.50	4	503	0.79%
2021/01/06	4	32.69	1	32.70	32.55	3	519	0.58%
2021/01/04	2	32.90	5	32.84	32.85	-3	524	-0.57%
2020/12/31	5	32.70	2.2	32.75	32.70	2.8	540	0.52%
2020/12/30	3	32.75	0	0.00	32.70	3	541	0.55%
2020/12/29	0.2	32.70	0	0.00	32.70	0.2	540	0.04%
2020/12/28	0.2	32.65	7	32.70	32.70	-6.8	542	-1.26%
2020/12/25	1	32.70	0	0.00	32.65	1	543	0.19%
2020/12/24	0.1	32.65	0	0.00	32.65	0.1	547	0.01%
2020/12/23	0	0.00	3	32.63	32.70	-3	550	-0.55%
2020/12/22	4	32.76	2	32.85	32.70	2	554	0.36%
2020/12/21	1.1	33.16	0	0.00	32.85	1.1	564	0.19%
2020/12/18	0.1	33.15	12	33.31	33.10	-11.9	567	-2.10%
2020/12/17	0	0.00	16	32.56	33.10	-16	558	-2.86%
2020/12/16	0	0.00	0.2	32.45	32.50	-0.2	548	-0.04%
2020/12/11	2	32.55	0	0.00	32.50	2	550	0.36%
2020/12/10	1	32.50	0	0.00	32.50	1	553	0.18%
2020/12/09	0	0.00	2	32.55	32.50	-2	553	-0.36%
2020/12/08	0	0.00	1	32.50	32.55	-1	555	-0.18%
2020/12/07	1	32.60	0	0.00	32.50	1	564	0.18%
2020/12/04	0	32.45	0	0.00	32.50	0	584	0.01%
2020/12/03	0	0.00	22.2	32.50	32.50	-22.2	583	-3.80%
2020/12/02	3	32.50	1	32.60	32.60	2	579	0.35%
2020/12/01	10	32.59	0	0.00	32.55	10	585	1.71%
2020/11/30	18.4	32.82	21	32.84	32.70	-2.6	587	-0.44%
2020/11/27	0	0.00	2	32.60	32.55	-2	579	-0.35%
2020/11/26	1	32.50	0	0.00	32.50	1	577	0.17%
2020/11/25	2	32.50	18	32.55	32.50	-16	577	-2.77%
2020/11/24	3	32.50	0	0.00	32.50	3	574	0.53%
2020/11/23	3	32.53	2	32.68	32.65	1	575	0.17%
2020/11/20	1.1	32.49	0	0.00	32.60	1.1	575	0.20%
2020/11/19	4	32.50	3	32.50	32.55	1	579	0.17%
2020/11/18	2	32.55	1	32.55	32.50	1	584	0.17%
2020/11/17	1	32.50	1	32.65	32.55	0	595	0.00%
2020/11/16	0	0.00	2	32.70	32.60	-2	604	-0.33%
2020/11/13	4	32.55	0	0.00	32.50	4	614	0.65%
2020/11/12	11	32.40	0	0.00	32.55	11	632	1.74%
2020/11/11	1	32.40	2	32.55	32.50	-1	647	-0.15%
2020/11/10	6	32.50	0.1	32.40	32.45	5.9	643	0.92%
2020/11/06	4	32.54	1	32.75	32.65	3	640	0.47%
2020/11/05	2	32.63	0.1	32.55	32.65	1.9	641	0.30%
2020/11/02	40	32.62	3.2	32.60	32.60	36.8	634	5.80%
2020/10/30	12	32.62	12	32.65	32.70	0	633	0.00%
2020/10/29	1	32.50	1	32.65	32.55	0	632	0.00%
2020/10/28	2	32.70	3	32.70	32.70	-1	631	-0.16%
2020/10/27	0	32.65	6	32.91	32.65	-6	628	-0.95%
2020/10/26	0.1	32.75	1	32.80	32.60	-0.9	624	-0.15%
2020/10/23	4	32.75	16	32.93	32.95	-12	618	-1.94%
2020/10/22	1	32.45	2	32.75	33.25	-1	615	-0.16%
2020/10/21	3	32.37	5	32.49	32.50	-2	615	-0.33%
2020/10/20	5	32.48	5	32.61	32.50	0	630	0.00%
2020/10/19	14	32.85	45	32.83	32.65	-31	626	-4.95%
2020/10/16	6	32.60	29	32.84	32.20	-23	604	-3.80%
2020/10/15	93	32.70	91	32.75	32.70	2	583	0.34%
2020/10/14	4.1	32.34	8	32.36	32.30	-3.9	538	-0.72%
2020/10/13	0	0.00	4	31.65	31.70	-4	517	-0.77%
2020/10/12	2.1	31.45	1.1	31.68	31.55	1	515	0.19%
2020/10/08	5	31.31	2	31.33	31.45	3	513	0.58%
2020/10/07	0	0.00	21	30.84	30.85	-21	498	-4.21%
2020/10/06	0	0.00	16	30.85	30.85	-16	499	-3.21%
2020/10/05	0	0.00	2	30.80	30.75	-2	510	-0.39%
2020/09/30	6	30.63	0	0.00	30.70	6	520	1.15%
2020/09/29	0	30.55	0	0.00	30.70	0	524	0.01%
2020/09/28	0	0.00	30	30.52	30.55	-30	521	-5.75%
2020/09/25	16	30.35	10	30.45	30.45	6	521	1.15%
2020/09/24	18	30.43	36	30.50	30.45	-18	517	-3.48%
2020/09/23	2	30.55	0	0.00	30.70	2	505	0.40%
2020/09/22	60	30.64	33	30.63	30.60	27	503	5.37%
2020/09/21	0	0.00	18	31.21	30.85	-18	498	-3.61%
2020/09/18	17	31.08	1	31.15	31.05	16	492	3.25%
2020/09/17	1	30.70	4	30.96	30.75	-3	483	-0.62%
2020/09/14	2	30.70	0	0.00	30.60	2	486	0.41%
2020/09/11	1	30.50	0	0.00	30.70	1	483	0.21%
2020/09/10	8	30.81	4	30.90	30.65	4	481	0.83%
2020/09/09	96	30.74	60	30.55	30.45	36	469	7.67%
2020/09/08	5	30.33	0	0.00	30.30	5	444	1.13%
2020/09/04	0	0.00	12	30.27	30.40	-12	442	-2.71%
2020/09/03	6	30.60	0	0.00	30.50	6	429	1.40%
2020/09/02	6	30.60	0	0.00	30.70	6	424	1.41%
2020/08/31	2	30.60	0	0.00	30.60	2	424	0.47%
2020/08/28	0.1	30.70	1.7	30.79	30.70	-1.6	425	-0.38%
2020/08/27	4	30.64	0	0.00	30.60	4	423	0.94%
2020/08/26	1.1	30.85	2	30.88	30.85	-0.9	419	-0.21%
2020/08/25	7	30.94	12	30.99	30.90	-5	417	-1.20%
2020/08/24	2	32.25	7.1	32.25	32.30	-5.1	407	-1.26%
2020/08/21	12	32.23	6	32.28	32.40	6	395	1.52%
2020/08/20	21	31.96	23	31.99	32.05	-2	382	-0.52%
2020/08/19	2	32.65	11	32.55	32.50	-9	370	-2.43%
2020/08/18	4	32.09	1	32.20	32.10	3	359	0.83%
2020/08/17	4	31.91	0	0.00	32.00	4	343	1.16%
2020/08/14	1	31.75	70	31.78	31.85	-69	326	-21.13%
2020/08/13	1	31.75	0	0.00	31.80	1	325	0.31%
2020/08/11	5	31.75	0	0.00	31.75	5	322	1.55%
2020/08/10	0	0.00	2	31.75	31.75	-2	319	-0.63%
2020/08/07	3	31.75	0	0.00	31.65	3	320	0.94%
2020/08/06	0	0.00	4	32.00	32.00	-4	310	-1.29%
2020/08/05	0	0.00	1	32.00	31.95	-1	306	-0.33%
2020/08/03	6	31.72	0	0.00	31.70	6	305	1.96%
2020/07/31	1	31.65	1	31.65	31.70	0	300	0.00%
2020/07/30	0	0.00	1	31.55	31.70	-1	303	-0.33%
2020/07/28	0	0.00	2	31.30	31.30	-2	304	-0.66%
2020/07/24	1	31.65	16	31.70	31.65	-15	294	-5.10%
2020/07/21	20	31.50	0	0.00	31.60	20	269	7.43%
2020/07/20	3	31.60	0	0.00	31.50	3	265	1.13%
2020/07/16	1	31.50	0	0.00	31.50	1	267	0.37%
2020/07/14	0	0.00	10	31.60	31.50	-10	261	-3.82%
2020/07/13	0	0.00	15	31.65	31.60	-15	255	-5.86%
2020/07/10	6	31.58	1	31.55	31.40	5	256	1.95%
2020/07/09	5	31.55	1	31.60	31.60	4	244	1.64%
2020/07/08	2	31.53	0	0.00	31.60	2	233	0.86%
2020/07/07	2	31.58	1	31.45	31.45	1	229	0.44%
2020/07/06	0	0.00	1	31.50	31.55	-1	229	-0.44%
2020/07/03	2	31.30	7	31.37	31.40	-5	228	-2.18%
2020/06/29	0	0.00	1	31.30	31.25	-1	242	-0.41%
2020/06/24	24	31.23	0	0.00	31.30	24	244	9.83%
2020/06/22	1	31.10	10	31.05	31.10	-9	249	-3.61%
2020/06/19	8	30.70	0	0.00	30.70	8	249	3.21%
2020/06/18	0	0.00	1	31.30	31.20	-1	248	-0.40%
2020/06/17	5	31.30	0	0.00	31.30	5	250	2.00%
2020/06/11	5	31.50	0	0.00	31.45	5	271	1.84%
2020/06/10	0	0.00	20	31.80	31.75	-20	273	-7.30%
2020/06/08	2	31.75	1	31.75	31.70	1	295	0.34%
2020/06/04	5	31.60	0	0.00	31.75	5	294	1.70%
2020/06/02	2	31.60	1	31.60	31.50	1	300	0.33%
2020/05/29	0	0.00	1	31.10	31.25	-1	296	-0.34%
2020/05/27	1	31.25	4	31.25	31.20	-3	303	-0.99%
2020/05/26	1	31.35	0	0.00	31.25	1	305	0.33%
2020/05/25	0	0.00	1	31.15	31.10	-1	303	-0.33%
2020/05/22	8	30.88	0	0.00	30.85	8	302	2.64%
2020/05/21	3	31.10	0	0.00	31.15	3	299	1.00%
2020/05/20	0	0.00	3	31.08	31.00	-3	300	-1.00%
2020/05/19	3	30.85	0	0.00	30.95	3	301	1.00%
2020/05/18	3	30.73	0	0.00	30.70	3	306	0.98%
2020/05/15	1	30.70	0	0.00	30.70	1	307	0.32%
2020/05/14	1	30.75	0	0.00	30.75	1	306	0.33%
2020/05/12	1	30.85	0	0.00	31.00	1	304	0.33%
2020/05/11	6	30.95	62	31.01	31.00	-56	302	-18.51%
2020/05/08	0	0.00	1	31.05	30.95	-1	297	-0.34%
2020/05/06	0	0.00	1	30.90	30.80	-1	296	-0.34%
2020/05/05	12	30.75	20	30.98	31.00	-8	296	-2.70%
2020/05/04	7	30.79	1	31.00	30.75	6	296	2.02%
2020/04/30	20	31.10	68	31.20	31.15	-48	292	-16.40%
2020/04/29	0	0.00	26	30.95	31.00	-26	290	-8.94%
2020/04/28	26	30.87	0	0.00	30.75	26	289	8.98%
2020/04/23	10	30.40	1	30.50	30.50	9	290	3.10%
2020/04/22	6	30.09	0	0.00	30.45	6	289	2.08%
2020/04/21	22	30.18	1	30.15	30.00	21	291	7.20%
2020/04/17	0	0.00	4	30.51	30.35	-4	283	-1.41%
2020/04/16	4	30.34	3	30.25	30.40	1	281	0.36%
2020/04/15	1	30.65	2	30.75	30.60	-1	279	-0.36%
2020/04/14	50	30.37	7	30.40	30.50	43	278	15.45%
2020/04/13	0	30.10	0	0.00	30.10	0	276	0.00%
2020/04/10	0	0.00	11.7	29.95	29.95	-11.7	274	-4.27%
2020/04/09	3	29.55	26	29.67	29.60	-23	272	-8.44%
2020/04/08	4	29.15	28	29.40	29.50	-24	270	-8.87%
2020/04/07	3	29.13	36	29.25	29.25	-33	268	-12.27%
2020/04/06	25	29.00	0	0.00	29.05	25	265	9.42%
2020/04/01	12	28.66	5	28.70	28.80	7	259	2.69%
2020/03/31	18	28.84	0	0.00	28.70	18	253	7.10%
2020/03/30	32	28.44	15	28.62	28.80	17	251	6.75%
2020/03/27	3.1	29.02	1	28.90	28.80	2.1	247	0.85%
2020/03/26	1	28.65	0	0.00	28.80	1	243	0.41%
2020/03/25	15	28.55	39	28.65	28.80	-24	239	-10.03%
2020/03/24	28	27.70	1	27.85	27.85	27	235	11.46%
2020/03/23	3	27.07	3	27.05	27.05	0	230	0.00%
2020/03/20	26	27.60	10	27.76	27.75	16	227	7.04%
2020/03/19	72	26.45	0	0.00	26.50	72	223	32.29%
2020/03/18	2	28.65	3	28.50	28.40	-1	213	-0.47%
2020/03/17	1.1	28.51	0	0.00	28.60	1.1	209	0.53%
2020/03/16	11	29.35	1	29.45	29.00	10	205	4.87%
2020/03/13	53.5	29.03	7	28.60	29.65	46.5	200	23.16%
2020/03/12	5	30.74	0	0.00	30.75	5	189	2.64%
2020/03/11	1	31.75	0	0.00	31.70	1	180	0.55%
2020/03/10	0	0.00	1	31.70	31.70	-1	179	-0.56%
2020/03/09	2	31.55	7	31.69	31.65	-5	183	-2.73%
2020/03/06	3	32.20	0	0.00	32.05	3	182	1.64%
2020/03/05	4	31.80	3	32.00	31.85	1	184	0.54%
2020/03/03	1	31.75	0	0.00	31.75	1	186	0.54%
2020/03/02	21	31.85	3	31.77	31.65	18	189	9.52%
2020/02/26	0	0.00	4	32.13	32.10	-4	188	-2.12%
2020/02/25	0	0.00	1	32.10	32.20	-1	190	-0.53%
2020/02/20	1	32.20	0	0.00	32.25	1	209	0.48%
2020/02/19	0.4	32.20	2	32.30	32.20	-1.6	208	-0.77%
2020/02/18	1	32.20	1	32.25	32.20	0	204	0.00%
2020/02/17	0	32.25	0	0.00	32.20	0	204	0.00%
2020/02/14	0	32.10	0	0.00	32.30	0	207	0.00%
2020/02/13	0	0.00	1	32.10	32.15	-1	219	-0.46%
2020/02/12	0	0.00	1	31.95	31.90	-1	229	-0.44%
2020/02/11	1	31.80	8	31.90	31.85	-7	237	-2.95%
2020/02/10	8	31.73	1	31.75	31.80	7	237	2.95%
2020/02/07	1	31.80	7	31.90	31.90	-6	237	-2.53%
2020/02/06	0	0.00	1	32.15	32.15	-1	237	-0.42%
2020/02/05	1	31.85	0	0.00	31.90	1	236	0.42%
2020/02/03	1	31.05	8	31.05	31.40	-7	237	-2.94%
2020/01/31	2	31.68	0	0.00	31.70	2	235	0.85%
2020/01/20	1	32.00	0	0.00	32.00	1	232	0.43%
2020/01/17	1	32.15	0	0.00	32.25	1	232	0.43%
2020/01/16	0	0.00	6	31.95	32.00	-6	234	-2.56%
2020/01/15	1	32.05	0	0.00	32.10	1	234	0.43%
2020/01/14	1	32.15	0	0.00	32.15	1	238	0.42%
2020/01/13	1	31.95	1	32.30	32.15	0	241	0.00%
2020/01/06	1	32.35	0	0.00	32.35	1	278	0.36%
2020/01/03	2	32.30	0	0.00	32.55	2	281	0.71%
2020/01/02	1	32.50	5	32.69	32.50	-4	281	-1.42%
2019/12/31	0	0.00	8	32.45	32.50	-8	281	-2.84%
2019/12/30	0	0.00	1	32.40	32.40	-1	279	-0.36%
2019/12/27	1	32.45	0	0.00	32.45	1	278	0.36%
2019/12/26	0	0.00	7	32.40	32.35	-7	279	-2.50%
2019/12/24	0	0.00	1	32.40	32.30	-1	282	-0.35%
2019/12/20	6	32.20	0	0.00	32.20	6	290	2.07%
2019/12/19	1	32.20	1	32.35	32.20	0	290	0.00%
2019/12/18	0	0.00	5	32.30	32.30	-5	291	-1.72%
2019/12/17	1	32.10	0	0.00	32.10	1	293	0.34%
2019/12/16	0	0.00	5	32.15	32.05	-5	295	-1.69%
2019/12/10	0	0.00	1	32.25	32.25	-1	295	-0.34%
2019/12/09	0	0.00	1	32.25	32.30	-1	295	-0.34%
2019/12/05	9	32.31	2	32.25	32.25	7	299	2.34%
2019/12/04	0	0.00	12	32.65	32.65	-12	299	-4.01%
2019/12/03	0	0.00	9.4	32.57	32.65	-9.4	298	-3.15%
2019/12/02	0	0.00	3	32.17	32.25	-3	292	-1.02%
2019/11/29	1	31.80	0	0.00	31.90	1	295	0.34%
2019/11/28	0	31.90	0	0.00	31.90	0	296	0.00%
2019/11/27	3	31.90	0	0.00	32.05	3	311	0.96%
2019/11/26	0.5	31.95	4	31.65	32.00	-3.5	320	-1.09%
2019/11/25	3	31.50	6.1	31.46	31.55	-3.1	326	-0.95%
2019/11/22	1.2	31.06	0	0.00	31.15	1.2	334	0.36%
2019/11/21	1	30.95	0	0.00	30.95	1	341	0.29%
2019/11/20	5.6	30.97	0	0.00	31.05	5.6	345	1.61%
2019/11/19	18	31.04	3	31.15	31.15	15	351	4.27%
2019/11/15	1	31.45	3	31.35	31.50	-2	354	-0.56%
2019/11/14	1	31.30	0	0.00	31.35	1	387	0.26%
2019/11/13	2	31.40	0	0.00	31.40	2	403	0.50%
2019/11/12	18	31.51	8	31.80	31.45	10	411	2.43%
2019/11/11	18	32.30	16	32.31	32.00	2	400	0.50%
2019/11/08	4	31.85	0	0.00	31.80	4	399	1.00%
2019/11/07	2	32.05	0	0.00	32.10	2	399	0.50%
2019/11/06	1	32.00	0	0.00	31.95	1	406	0.25%
2019/11/05	1	32.10	0	0.00	32.05	1	408	0.24%
2019/11/04	5	32.12	0	0.00	32.05	5	412	1.21%
2019/11/01	2	32.20	0	0.00	32.20	2	422	0.47%
2019/10/31	4.2	32.29	0	0.00	32.10	4.2	429	0.98%
2019/10/29	0	0.00	0	32.30	32.35	0	433	-0.01%
2019/10/25	0	0.00	7	32.30	32.30	-7	449	-1.56%
2019/10/24	3	32.10	0	0.00	32.30	3	450	0.67%
2019/10/22	4	32.09	1	32.25	32.30	3	456	0.66%
2019/10/21	1	31.85	0	0.00	31.95	1	454	0.22%
2019/10/18	2	31.75	1	31.80	31.90	1	458	0.22%
2019/10/17	3	31.92	0	0.00	31.90	3	445	0.67%
2019/10/16	0	0.00	8	31.98	32.00	-8	446	-1.79%
2019/10/15	0	0.00	4	32.00	32.10	-4	460	-0.87%
2019/10/14	9	31.86	0	0.00	31.90	9	458	1.96%
2019/10/08	1	32.35	0.4	32.35	32.35	0.6	450	0.14%
2019/10/07	3	32.60	5.3	32.70	32.45	-2.3	451	-0.51%
2019/10/03	0	0.00	0.2	32.65	32.55	-0.2	461	-0.04%
2019/09/27	2	32.50	0	0.00	32.55	2	465	0.43%
2019/09/26	2	32.85	1	33.00	32.95	1	465	0.21%
2019/09/24	4	32.93	1	32.95	32.75	3	461	0.65%
2019/09/23	2	32.87	2	32.85	32.85	0	463	0.00%
2019/09/20	1	32.85	2	32.95	32.85	-1	463	-0.22%
2019/09/19	0	0.00	2	32.98	32.95	-2	463	-0.43%
2019/09/18	0	0.00	2	33.08	33.00	-2	465	-0.43%
2019/09/17	1	32.85	0	0.00	32.90	1	465	0.21%
2019/09/16	0	0.00	1	33.10	33.05	-1	467	-0.21%
2019/09/12	2	33.00	0	0.00	33.00	2	470	0.43%
2019/09/11	1	32.85	1	32.90	32.85	0	472	0.00%
2019/09/09	2	33.10	0	0.00	33.10	2	470	0.42%
2019/09/06	1	33.10	1	33.10	33.10	0	474	0.00%
2019/09/05	0	0.00	2	33.25	33.05	-2	477	-0.42%
2019/09/04	3	32.70	0	0.00	32.70	3	482	0.62%
2019/09/03	16	32.98	16	32.85	32.80	0	492	0.00%
2019/09/02	0	0.00	95	33.60	33.45	-95	490	-19.36%
2019/08/30	0	0.00	5	33.76	33.75	-5	490	-1.02%
2019/08/29	0	0.00	4	33.08	33.75	-4	481	-0.83%
2019/08/28	5	32.99	5	33.11	33.40	0	472	0.00%
2019/08/27	0	0.00	2	33.35	33.50	-2	468	-0.43%
2019/08/26	2	32.18	3	32.25	32.45	-1	465	-0.22%
2019/08/22	0.1	32.20	1	32.45	32.45	-0.9	469	-0.19%
2019/08/21	1	32.30	0	0.00	32.30	1	479	0.21%
2019/08/20	3	32.27	4	32.35	32.30	-1	488	-0.20%
2019/08/19	2	33.95	1	33.95	33.95	1	484	0.21%
2019/08/16	2	33.95	0	0.00	33.95	2	468	0.43%
2019/08/15	1	33.70	0	0.00	33.75	1	471	0.21%
2019/08/14	0	0.00	1	33.85	33.75	-1	543	-0.18%
2019/08/13	1	33.80	2	34.00	33.80	-1	562	-0.18%
2019/08/12	1	33.60	0	0.00	33.75	1	552	0.18%
2019/08/08	1	33.40	0	0.00	33.65	1	547	0.18%
2019/08/07	0	0.00	0.2	33.35	33.35	-0.2	540	-0.04%
2019/08/05	0	33.70	0	0.00	33.65	0	538	0.00%
2019/08/02	2	33.65	0	0.00	33.65	2	527	0.38%
2019/08/01	3	33.85	1	33.80	33.80	2	524	0.38%
2019/07/31	3	33.80	1	33.90	33.95	2	524	0.38%
2019/07/30	7	33.81	5.7	33.85	33.85	1.3	522	0.25%
2019/07/29	5	33.90	1	33.85	33.95	4	517	0.77%
2019/07/26	5	33.50	0	0.00	33.60	5	506	0.99%
2019/07/19	5	33.40	0	0.00	33.45	5	490	1.02%
2019/07/18	1	33.45	0	0.00	33.40	1	484	0.21%
2019/07/17	3	33.68	2	33.70	33.35	1	479	0.21%
2019/07/16	7	34.04	0	0.00	34.00	7	462	1.51%
2019/07/15	1	34.10	0	0.00	34.20	1	462	0.22%
2019/07/12	3	34.02	2	34.05	34.00	1	459	0.22%
2019/07/11	0	0.00	2.1	34.05	34.05	-2.1	459	-0.46%
2019/07/10	4	34.13	5	34.35	34.10	-1	457	-0.22%
2019/07/09	1	34.30	0	0.00	34.30	1	453	0.22%
2019/07/08	0	0.00	2	33.90	33.95	-2	451	-0.44%
2019/07/05	1	33.90	0	0.00	33.90	1	451	0.22%
2019/07/03	2	33.98	15	33.90	33.95	-13	448	-2.90%
2019/07/02	0	0.00	1	33.95	33.95	-1	447	-0.22%
2019/06/27	3	33.95	1	33.90	34.05	2	445	0.45%
2019/06/26	5	33.74	1	33.75	33.75	4	448	0.89%
2019/06/25	1	34.15	7	34.10	34.00	-6	447	-1.34%
2019/06/24	2	33.75	3	33.73	33.95	-1	445	-0.22%
2019/06/21	0	0.00	1	33.70	33.70	-1	453	-0.22%
2019/06/20	3	33.82	3	33.77	33.70	0	453	-0.01%
2019/06/19	0	0.00	1	33.95	33.90	-1	451	-0.22%
2019/06/17	0	0.00	2	33.78	33.95	-2	448	-0.45%
2019/06/14	1.1	33.50	0	0.00	33.60	1.1	444	0.25%
2019/06/13	1	33.20	2	33.25	33.40	-1	441	-0.23%
2019/06/12	11	32.90	2	32.93	32.90	9	437	2.06%
2019/06/11	14	33.47	6	33.39	33.30	8	427	1.87%
2019/06/10	6	33.81	1	33.75	33.80	5	416	1.20%
2019/06/06	2	33.90	4.2	33.95	33.90	-2.2	410	-0.54%
2019/06/05	3	34.12	0	0.00	33.95	3	407	0.74%
2019/06/04	4	34.14	0	0.00	34.05	4	403	0.99%
2019/06/03	5	34.10	2	34.15	34.30	3	401	0.75%
2019/05/31	11	34.56	15	34.74	34.60	-4	395	-1.01%
2019/05/30	10	34.87	2	34.85	34.90	8	388	2.06%
2019/05/29	0	0.00	7.2	34.79	34.70	-7.2	380	-1.89%
2019/05/28	4.2	34.88	1	35.70	34.65	3.2	373	0.86%
2019/05/27	1	34.35	4.6	34.78	35.00	-3.6	355	-1.01%
2019/05/24	10	34.49	8.2	34.55	34.40	1.9	346	0.53%
2019/05/23	93	33.93	16	33.75	33.70	77	327	23.51%
2019/05/22	74	34.46	17	34.54	34.50	57	307	18.54%
2019/05/21	50.1	34.93	82	35.23	35.05	-31.9	286	-11.15%
2019/05/20	14	33.20	14	33.23	33.55	0	203	0.00%
2019/05/16	1	32.10	1	32.20	32.10	0	185	0.00%
2019/05/15	5	32.25	2	32.28	32.30	3	184	1.62%
2019/05/14	1	31.80	0	0.00	31.95	1	183	0.55%
2019/05/13	16.1	32.28	2	32.30	32.00	14.1	181	7.77%
2019/05/09	5	31.90	2	31.95	31.95	3	185	1.62%
2019/05/08	4	31.94	2	32.00	32.00	2	184	1.08%
2019/05/07	0.2	31.90	4	31.90	31.95	-3.9	184	-2.09%
2019/05/06	1	31.80	0.4	31.70	31.70	0.6	185	0.30%
2019/05/03	4	31.91	2	32.00	31.90	2	186	1.07%
2019/04/30	0	0.00	72	31.80	31.80	-72	186	-38.70%
2019/04/29	5	31.96	4.5	31.84	31.90	0.5	185	0.25%
2019/04/26	4	31.83	42	31.83	31.85	-38	183	-20.66%
2019/04/25	0.1	31.65	12	31.73	31.80	-11.9	182	-6.52%
2019/04/24	0	0.00	1	31.70	31.70	-1	184	-0.54%
2019/04/23	0	0.00	1	31.55	31.65	-1	186	-0.54%
2019/04/22	0	0.00	2	31.65	31.60	-2	186	-1.07%
2019/04/19	7	31.56	0	0.00	31.65	7	187	3.73%
2019/04/18	4	31.55	4	31.55	31.60	0	187	0.00%
2019/04/17	3	31.60	0	0.00	31.65	3	186	1.61%
2019/04/16	3	31.63	0	0.00	31.65	3	185	1.62%
2019/04/15	1.2	31.52	0	0.00	31.50	1.2	184	0.65%
2019/04/12	7	31.63	0	0.00	31.55	7	182	3.84%
2019/04/09	0	0.00	1	31.80	31.75	-1	178	-0.56%
2019/04/08	4	31.75	0	0.00	31.75	4	177	2.26%
2019/04/03	0	0.00	2	31.60	31.75	-2	175	-1.14%
2019/04/02	0	0.00	1	31.75	31.75	-1	174	-0.57%
2019/04/01	1	31.95	14	31.73	31.85	-13	174	-7.47%
2019/03/29	1	31.85	20	31.84	31.95	-19	171	-11.05%
2019/03/27	8	31.56	0	0.00	31.40	8	165	4.83%
2019/03/26	65	31.65	11	31.54	31.65	54	162	33.26%
2019/03/25	2	31.05	0	0.00	31.15	2	153	1.30%
2019/03/22	3	30.95	0	0.00	31.00	3	150	1.99%
2019/03/20	0	0.00	3	31.00	31.10	-3	148	-2.02%
2019/03/19	0	31.10	0	0.00	31.15	0	148	0.00%
2019/03/18	0	0.00	3	31.20	31.20	-3	148	-2.02%
2019/03/15	1	31.00	0	0.00	31.20	1	147	0.68%
2019/03/14	2	31.00	0	0.00	31.00	2	148	1.34%
2019/03/13	3	30.85	0	0.00	31.00	3	148	2.02%
2019/03/12	2	30.85	1	30.85	31.00	1	151	0.66%
2019/03/11	0	0.00	1	30.90	30.95	-1	150	-0.66%
2019/03/08	0	30.65	94	30.55	30.75	-94	154	-60.98%
2019/03/07	0.5	30.90	0	0.00	30.95	0.5	153	0.33%
2019/03/04	1	31.45	0	0.00	31.40	1	152	0.66%
2019/02/27	56	31.51	0	0.00	31.55	56	152	36.67%
2019/02/26	10	31.22	0	0.00	31.35	10	150	6.63%
2019/02/25	28	31.13	0	0.00	31.20	28	149	18.73%
2019/02/21	0	30.85	0	0.00	30.90	0	148	0.00%
2019/02/19	4	30.88	0	0.00	30.95	4	148	2.70%
2019/02/12	2	30.80	2	30.85	30.95	0	146	0.00%
2019/01/30	2	30.58	0	0.00	30.70	2	138	1.44%
2019/01/28	0	30.75	0.2	30.75	30.75	-0.2	133	-0.15%
2019/01/25	1	30.80	0	0.00	30.75	1	132	0.76%
2019/01/24	10	30.56	36	30.38	30.55	-26	131	-19.83%
2019/01/23	0	0.00	17	30.23	30.35	-17	129	-13.09%
2019/01/22	0	0.00	10	30.15	30.15	-10	131	-7.59%
2019/01/21	2	30.05	13	30.04	30.05	-11	132	-8.33%
2019/01/18	0	0.00	24	29.91	30.00	-24	132	-18.12%
2019/01/16	2	30.00	0	0.00	29.85	2	134	1.49%
2019/01/15	0.2	29.90	25	29.99	29.90	-24.8	133	-18.61%
2019/01/11	5	29.97	0	0.00	30.00	5	153	3.27%
2019/01/10	0	0.00	4	30.00	30.00	-4	154	-2.59%
2019/01/09	10	29.85	0	0.00	29.90	10	153	6.54%
2019/01/08	1	29.80	0	0.00	29.85	1	152	0.65%
2018/12/21	0	0.00	10	29.75	30.15	-10	242	-4.13%
2018/12/20	10	29.85	0	0.00	29.80	10	247	4.04%
2018/12/19	0	0.00	5	29.85	29.85	-5	257	-1.94%
2018/12/17	2	30.00	4	30.00	30.00	-2	267	-0.75%
2018/12/03	0	0.00	2	30.30	30.30	-2	295	-0.68%
2018/11/29	2	29.95	0	0.00	30.00	2	295	0.68%
2018/11/23	0	0.00	1	29.85	29.80	-1	310	-0.32%
2018/11/22	1	29.80	0	0.00	29.75	1	312	0.32%
2018/11/21	0	0.00	5	29.54	29.75	-5	315	-1.59%
2018/11/16	0	29.45	0	0.00	29.60	0	318	0.00%
2018/11/15	0	0.00	4	29.56	29.50	-4	323	-1.24%
2018/11/09	1	29.50	0	0.00	29.75	1	367	0.27%
2018/11/05	1	29.60	0	0.00	29.55	1	442	0.23%
2018/11/02	0	29.90	0	0.00	29.90	0	447	0.00%
2018/11/01	0	0.00	1	29.50	29.70	-1	457	-0.22%
2018/10/29	2	29.03	0	0.00	29.15	2	530	0.38%
2018/10/26	0	0.00	10	29.30	29.15	-10	531	-1.88%
2018/10/25	0	0.00	4	29.15	29.35	-4	534	-0.75%
2018/10/24	0	0.00	0.3	29.70	29.70	-0.3	532	-0.06%
2018/10/23	1	29.75	0.1	29.90	29.90	0.9	532	0.17%
2018/10/22	0	0.00	10	30.10	30.10	-10	534	-1.87%
2018/10/19	4	29.99	13.1	30.17	30.50	-9.1	531	-1.70%
2018/10/16	0	0.00	6	29.77	29.90	-6	550	-1.09%
2018/10/15	0	0.00	1	30.00	29.80	-1	550	-0.18%
2018/10/12	0.1	30.15	2	29.85	30.15	-1.9	543	-0.36%
2018/10/11	26	29.66	6	29.70	29.70	20	539	3.71%
2018/10/08	0	0.00	1	30.75	30.70	-1	526	-0.19%
2018/10/05	2	30.75	7	30.89	30.80	-5	525	-0.95%
2018/10/04	0	0.00	11	31.36	31.45	-11	512	-2.14%
2018/10/03	5	31.61	7	31.73	31.40	-2	509	-0.39%
2018/10/02	7	31.69	9	31.96	31.75	-2	499	-0.40%
2018/10/01	1	31.20	7	31.14	31.50	-6	480	-1.25%
2018/09/28	12.1	31.00	0	0.00	31.05	12.1	474	2.55%
2018/09/27	0	0.00	6	31.03	31.00	-6	472	-1.27%
2018/09/26	2	30.95	0	0.00	31.00	2	468	0.43%
2018/09/25	1	30.70	1	30.85	30.85	0	458	0.00%
2018/09/21	16	30.69	0	0.00	30.60	16	454	3.52%
2018/09/20	3	30.60	0	0.00	30.75	3	448	0.67%
2018/09/19	1	30.90	0	0.00	30.75	1	447	0.22%
2018/09/18	20	30.55	0.4	30.60	30.60	19.6	444	4.40%
2018/09/17	0	30.50	0	0.00	30.60	0	444	0.00%
2018/09/13	2	30.55	0	0.00	30.70	2	449	0.44%
2018/09/12	0	0.00	5	30.20	30.50	-5	447	-1.12%
2018/09/10	1	30.10	2	30.20	30.20	-1	443	-0.23%
2018/09/07	1	30.25	0	0.00	30.30	1	440	0.23%
2018/09/06	2	30.70	3	30.75	30.65	-1	437	-0.23%
2018/09/04	1	30.85	0	0.00	30.95	1	438	0.23%
2018/09/03	0	30.60	0	0.00	30.80	0	439	0.00%
2018/08/31	2	30.75	0	0.00	30.90	2	443	0.45%
2018/08/30	1	30.55	5	30.56	30.70	-4	447	-0.89%
2018/08/29	1	30.35	2	30.35	30.40	-1	453	-0.22%
2018/08/28	2	30.40	2.3	30.39	30.35	-0.3	453	-0.07%
2018/08/27	3	30.43	2	30.65	30.45	1	457	0.22%
2018/08/24	2	30.45	2	30.40	30.50	0	490	0.00%
2018/08/23	6	30.35	0	0.00	30.40	6	507	1.18%
2018/08/22	1	30.30	0	0.00	30.45	1	512	0.20%
2018/08/20	3	30.50	0	0.00	30.40	3	531	0.56%
2018/08/17	4	30.96	0	0.00	30.80	4	527	0.76%
2018/08/16	4	30.34	19	30.39	30.65	-15	536	-2.80%
2018/08/15	13	31.69	11	31.70	31.65	2	519	0.39%
2018/08/14	2	31.45	19.2	31.49	31.60	-17.2	487	-3.52%
2018/08/13	17	31.19	3	31.30	31.30	14	478	2.92%
2018/08/10	24	31.49	0	0.00	31.50	24	464	5.17%
2018/08/09	12	31.45	1	31.40	31.40	11	455	2.41%
2018/08/08	33	31.45	7	31.70	31.40	26	450	5.77%
2018/08/07	29	31.55	34.5	31.54	31.55	-5.5	439	-1.25%
2018/08/06	34	31.09	39	31.28	31.30	-5	420	-1.19%
2018/08/03	11	30.50	2	30.45	30.55	9	378	2.38%
2018/08/02	1	30.20	3	30.40	30.15	-2	370	-0.54%
2018/07/31	0	0.00	0.1	30.05	30.15	-0.1	366	-0.03%
2018/07/30	0	0.00	7	30.15	30.15	-7	367	-1.90%
2018/07/25	0	0.00	1	29.90	29.85	-1	367	-0.27%
2018/07/24	1	29.90	0	0.00	30.00	1	371	0.27%
2018/07/23	9	30.25	10	30.10	30.05	-1	377	-0.26%
2018/07/19	0	0.00	3	29.80	29.80	-3	417	-0.72%
2018/07/18	0	0.00	2	29.75	29.75	-2	422	-0.47%
2018/07/16	0	0.00	2	29.60	29.60	-2	424	-0.47%
2018/07/13	0	0.00	2	29.48	29.40	-2	424	-0.47%
2018/07/11	2	29.25	0	0.00	29.35	2	428	0.47%
2018/07/10	2	29.33	0.1	29.30	29.30	1.9	434	0.44%
2018/07/09	2	29.10	1	29.00	29.20	1	441	0.23%
2018/07/06	1	28.80	1.2	28.80	28.85	-0.2	461	-0.04%
2018/07/05	0	0.00	0.1	29.15	29.15	-0.1	466	-0.02%
2018/07/03	0	0.00	3	29.65	29.50	-3	468	-0.64%
2018/07/02	0	0.00	3	29.65	29.65	-3	472	-0.64%
2018/06/29	0	0.00	5	29.70	29.75	-5	474	-1.05%
2018/06/27	2	29.55	0	0.00	29.45	2	478	0.42%
2018/06/26	0	0.00	3	29.70	29.70	-3	478	-0.63%
2018/06/25	8	30.00	13	29.99	29.95	-5	476	-1.05%
2018/06/22	2	29.80	0	0.00	29.80	2	472	0.42%
2018/06/21	0	29.85	21	29.95	29.95	-21	472	-4.44%
2018/06/20	0	0.00	6	29.95	29.95	-6	471	-1.27%
2018/06/19	4	29.88	5	29.99	30.00	-1	474	-0.21%
2018/06/15	0	0.00	3	30.00	29.95	-3	474	-0.63%
2018/06/14	2	30.00	0	0.00	30.00	2	477	0.42%
2018/06/12	6	29.99	1.1	30.00	30.20	4.9	477	1.03%
2018/06/11	0	0.00	7	30.17	29.95	-7	476	-1.47%
2018/06/08	1	30.10	3	30.20	30.25	-2	473	-0.42%
2018/06/07	0	0.00	5	30.20	30.10	-5	465	-1.07%
2018/06/06	8	30.11	3	30.27	30.10	5	455	1.10%
2018/06/05	0	0.00	34	29.80	29.80	-34	445	-7.64%
2018/06/01	19	30.21	54	30.19	30.00	-35	443	-7.89%
2018/05/31	45	30.47	17.1	29.74	30.65	27.9	409	6.81%
2018/05/30	2	29.50	0	0.00	29.45	2	390	0.51%
2018/05/29	10.4	29.81	21.7	29.85	29.80	-11.3	384	-2.94%
2018/05/28	21	29.65	40	29.65	29.60	-19	358	-5.29%
2018/05/25	2	29.63	2	29.60	29.65	0	353	0.00%
2018/05/24	50	29.70	11	29.74	29.75	39	348	11.19%
2018/05/23	1	29.05	0	0.00	29.20	1	330	0.30%
2018/05/22	1	29.20	1	28.80	29.05	0	326	0.00%
2018/05/21	1	29.10	1	29.05	29.00	0	323	0.00%
2018/05/18	0	28.75	0	0.00	28.85	0	319	0.01%
2018/05/15	15	28.82	0	0.00	28.75	15	320	4.68%
2018/05/14	5	28.90	7	28.90	28.90	-2	324	-0.62%
2018/05/10	5	28.60	0	28.55	28.60	5	320	1.56%
2018/05/07	0	0.00	3	28.70	28.70	-3	316	-0.95%
2018/05/02	2	28.70	1	28.75	28.65	1	313	0.32%
2018/04/27	9	28.91	13	28.64	28.70	-4	308	-1.30%
2018/04/26	21	29.60	20	29.49	29.00	1	305	0.33%
2018/04/25	13.8	28.99	0	0.00	28.95	13.8	244	5.64%
2018/04/24	0	0.00	2	28.15	28.25	-2	233	-0.86%
2018/04/20	10	28.20	0	0.00	28.25	10	227	4.40%
2018/04/19	2	28.20	20	28.15	28.30	-18	227	-7.91%
2018/04/18	0.5	28.10	2	28.05	28.15	-1.5	227	-0.66%
2018/04/17	21	28.13	0	0.00	28.10	21	227	9.25%
2018/04/16	15	28.27	0	0.00	28.25	15	224	6.67%
2018/04/13	1.2	28.65	0	0.00	28.50	1.2	223	0.54%
2018/04/12	17	28.56	1	28.85	28.60	16	222	7.19%
2018/04/11	13	28.15	2	28.15	28.20	11	203	5.41%
2018/04/10	15	28.08	0	0.00	28.10	15	197	7.60%
2018/04/09	2	28.05	0	0.00	28.05	2	193	1.04%
2018/04/03	1	28.00	0	0.00	28.10	1	189	0.53%
2018/04/02	1	28.10	2	28.15	28.10	-1	184	-0.54%
2018/03/31	5.1	28.15	3	28.12	28.10	2.1	182	1.15%
2018/03/30	0	28.05	0	0.00	28.10	0	181	0.00%
2018/03/29	2	28.15	0.7	28.10	28.20	1.3	179	0.72%
2018/03/28	2	28.15	0	0.00	28.10	2	174	1.14%
2018/03/27	11	28.22	8	28.27	28.25	3	173	1.73%
2018/03/26	0	0.00	21	27.95	27.95	-21	169	-12.36%
2018/03/23	1	27.75	10	27.90	27.95	-9	168	-5.34%
2018/03/22	3	28.00	0	0.00	28.00	3	167	1.79%
2018/03/21	2	28.00	0	0.00	28.05	2	163	1.23%
2018/03/20	2	28.05	0	0.00	28.05	2	159	1.26%
2018/03/16	11.1	27.98	0	0.00	27.80	11.1	152	7.28%
2018/03/15	0	27.90	0	0.00	28.00	0	148	0.00%
2018/03/12	10	28.00	0	0.00	28.00	10	144	6.92%
2018/03/08	0	0.00	6	28.20	27.90	-6	144	-4.16%
2018/03/07	0	28.25	6	28.33	28.25	-6	141	-4.23%
2018/03/02	0	28.00	0	0.00	27.90	0	137	0.00%
2018/02/27	0	27.90	0	0.00	28.10	0	137	0.00%
2018/02/26	0	27.90	0	0.00	27.95	0	137	0.00%
2018/02/23	3	27.70	1	27.90	27.90	2	139	1.44%
2018/02/21	0	27.60	3	27.75	27.70	-3	143	-2.08%
2018/02/12	0.5	27.20	0	0.00	27.30	0.5	148	0.34%
2018/02/09	0	0.00	4	27.05	27.25	-4	148	-2.70%
2018/02/08	1	27.30	0	0.00	27.25	1	147	0.68%
2018/02/07	1	27.30	0	0.00	27.40	1	148	0.67%
2018/02/06	9	27.31	3	26.70	27.10	6	149	4.02%
2018/02/01	3	28.12	0	0.00	28.15	3	146	2.05%
2018/01/30	1	28.25	7	28.25	28.20	-6	150	-3.99%
2018/01/29	3	28.30	0	0.00	28.35	3	148	2.01%
2018/01/25	0	0.00	30	28.30	28.30	-30	149	-20.07%
2018/01/24	1	28.35	0	0.00	28.40	1	148	0.67%
2018/01/23	8	28.44	0	0.00	28.35	8	146	5.47%
2018/01/22	5	28.53	0	0.00	28.55	5	144	3.45%
2018/01/19	12	28.40	0	0.00	28.45	12	140	8.54%
2018/01/18	26	28.49	0	0.00	28.45	26	139	18.58%
2018/01/17	21	28.39	0	0.00	28.45	21	137	15.25%
2018/01/15	1	28.30	0	0.00	28.35	1	133	0.75%
2018/01/12	0	28.20	0	0.00	28.35	0	132	0.00%
2018/01/09	3	28.20	0	28.15	28.25	3	128	2.33%
2018/01/08	0.7	28.30	1	28.35	28.35	-0.3	124	-0.25%
2018/01/05	0	0.00	8	27.95	28.00	-8	118	-6.77%
2018/01/04	8	28.06	12	28.05	28.05	-4	117	-3.40%
2018/01/03	3	28.10	12	28.19	28.10	-9	116	-7.73%