神達 (3706)-元大-新竹經國券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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

神達 (3706)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/21	34	47.25	27	47.34	47.95	7	29,279	0.02%
2024/05/20	31.1	45.96	13	45.78	45.80	18.1	28,708	0.06%
2024/05/17	27	46.08	9	46.24	45.90	18	28,138	0.06%
2024/05/16	24	47.22	14.1	47.54	46.80	9.9	27,886	0.04%
2024/05/15	26.1	47.46	29	47.42	47.40	-2.9	27,835	-0.01%
2024/05/14	34.5	46.78	26	46.50	48.00	8.5	27,668	0.03%
2024/05/13	4.1	44.85	22	44.86	44.85	-17.9	27,147	-0.07%
2024/05/10	52.9	44.91	24	44.11	44.10	28.9	27,071	0.11%
2024/05/09	4	43.06	0	0.00	42.75	4	26,688	0.01%
2024/05/08	5	43.00	3	42.90	42.95	2	26,814	0.01%
2024/05/07	8.1	42.79	8	43.08	43.00	0.1	26,976	0.00%
2024/05/06	13	43.49	12	43.30	43.20	1	26,908	0.00%
2024/05/03	10	44.82	5	44.90	43.75	5	26,916	0.02%
2024/05/02	8	44.69	2.1	44.87	44.60	6	27,037	0.02%
2024/04/30	8	45.44	7	46.07	45.40	1	27,395	0.00%
2024/04/29	15	45.95	4	45.76	45.90	11	27,857	0.04%
2024/04/26	13	45.46	18	45.51	45.70	-5	28,831	-0.02%
2024/04/25	5.1	44.04	8	43.81	44.05	-3	28,993	-0.01%
2024/04/24	3	44.13	3	44.03	44.60	0	29,086	0.00%
2024/04/23	5.1	42.46	0	0.00	42.80	5.1	29,074	0.02%
2024/04/22	6	43.09	2	43.03	42.20	4	29,228	0.01%
2024/04/19	14	44.79	5	43.36	43.70	9	29,229	0.03%
2024/04/18	1	44.40	2	44.68	44.70	-1	29,358	0.00%
2024/04/17	4.2	45.16	4	45.23	45.00	0.2	29,809	0.00%
2024/04/16	12.1	44.98	13	45.45	44.55	-0.9	30,455	0.00%
2024/04/15	10	47.11	43	47.37	46.85	-33	30,218	-0.11%
2024/04/12	6	48.98	27	48.72	48.60	-21	30,070	-0.07%
2024/04/11	12.1	48.69	5	48.82	48.85	7.1	30,088	0.02%
2024/04/10	7	49.65	28.1	50.57	49.55	-21.1	30,183	-0.07%
2024/04/09	5.1	49.94	7.5	49.81	50.00	-2.5	30,203	-0.01%
2024/04/08	25.1	50.21	3	50.37	50.20	22.1	30,454	0.07%
2024/04/03	16.2	49.89	2.1	50.13	50.00	14.1	30,964	0.05%
2024/04/02	42	50.25	9	50.38	50.10	33	32,738	0.10%
2024/04/01	12	51.23	2	52.30	51.10	10	32,628	0.03%
2024/03/29	52.4	51.40	32	51.57	51.50	20.4	32,317	0.06%
2024/03/28	62.5	53.71	25	53.25	52.20	37.5	31,969	0.12%
2024/03/27	46	55.61	128.3	55.82	56.70	-82.3	30,939	-0.27%	大賣/
2024/03/26	21	53.84	14	52.81	53.20	7	29,545	0.02%
2024/03/25	67	54.52	111	54.17	54.00	-44	29,445	-0.15%	大賣/
2024/03/22	268.4	55.67	175.5	56.44	54.00	92.9	28,813	0.32%	大買/大賣/
2024/03/21	160.1	55.89	130.9	56.15	57.90	29.2	26,387	0.11%	大買/大賣/
2024/03/20	33.1	52.41	121.9	52.49	53.60	-88.9	23,391	-0.38%	大賣/
2024/03/19	54.1	48.42	95.3	48.46	48.80	-41.1	21,293	-0.19%
2024/03/18	4	45.68	10	45.91	46.50	-6	20,908	-0.03%
2024/03/15	18	45.60	19.6	45.58	45.60	-1.6	20,820	-0.01%
2024/03/14	24	45.75	14	45.51	45.55	10	20,658	0.05%
2024/03/13	32.1	45.48	53	45.64	45.65	-20.9	20,533	-0.10%
2024/03/12	52	44.84	69	44.88	45.30	-17	20,128	-0.08%
2024/03/11	6	43.66	33	43.95	43.70	-27	19,919	-0.14%
2024/03/08	21	42.20	6	42.39	42.50	15	19,835	0.08%
2024/03/07	6	42.95	13	43.75	42.70	-7	20,023	-0.03%
2024/03/06	8	43.34	4	43.23	43.30	4	20,391	0.02%
2024/03/05	9	43.36	23	43.43	43.55	-14	20,432	-0.07%
2024/03/04	8.1	43.47	46	43.58	43.20	-37.9	20,436	-0.19%
2024/03/01	23	43.06	31	43.11	43.05	-8	20,313	-0.04%
2024/02/29	11	41.74	5	42.05	42.30	6	20,308	0.03%
2024/02/27	32	41.80	9	42.08	41.60	23	20,415	0.11%
2024/02/26	11	43.07	11	43.22	42.95	0	20,354	0.00%
2024/02/23	51.4	44.37	18	44.44	43.60	33.4	20,439	0.16%
2024/02/22	34.1	45.10	69	44.99	44.45	-35	20,545	-0.17%
2024/02/21	28	43.79	17	44.57	43.75	11	20,177	0.05%
2024/02/20	41	44.11	19	43.80	43.75	22	20,306	0.11%
2024/02/19	38	44.61	20.1	44.75	44.15	17.9	20,252	0.09%
2024/02/16	29	45.40	49	45.57	45.60	-20	20,286	-0.10%
2024/02/15	61	44.89	57.1	45.38	45.10	3.9	20,101	0.02%
2024/02/05	24	45.06	7	44.94	44.80	17	19,880	0.09%
2024/02/02	12	45.10	4.2	45.24	45.10	7.8	19,884	0.04%
2024/02/01	9	44.55	2.2	44.69	44.65	6.9	19,825	0.03%
2024/01/31	23	45.37	15.3	44.96	45.00	7.7	19,888	0.04%
2024/01/30	57	45.82	22	45.70	46.40	35	19,712	0.18%
2024/01/29	11	45.25	8	45.19	45.30	3	19,491	0.02%
2024/01/26	11.2	44.72	10	45.09	44.50	1.2	19,452	0.01%
2024/01/25	15.4	45.64	3	45.90	45.40	12.4	19,385	0.06%
2024/01/24	13	47.07	17	46.44	46.10	-4	19,145	-0.02%
2024/01/23	20	45.92	47	46.14	46.40	-27	18,790	-0.14%
2024/01/22	59	46.40	112.1	46.33	46.40	-53.1	18,283	-0.29%	大賣/
2024/01/19	6	44.61	26.3	44.54	44.85	-20.3	17,193	-0.12%
2024/01/18	6	42.73	4	43.09	43.35	2	16,714	0.01%
2024/01/17	4	43.56	9	43.56	43.25	-5	16,663	-0.03%
2024/01/16	13	43.39	1	43.35	43.60	12	16,614	0.07%
2024/01/15	1	43.95	13.1	43.71	43.95	-12.1	16,467	-0.07%
2024/01/12	52	43.93	10	44.20	43.55	42	16,410	0.26%
2024/01/11	23	43.97	17.1	44.34	44.55	5.9	16,224	0.04%
2024/01/10	23	43.33	45	43.47	43.65	-22	15,998	-0.14%
2024/01/09	4	42.45	6	42.88	41.95	-2	15,344	-0.01%
2024/01/08	3	42.45	1.2	42.48	42.15	1.8	15,597	0.01%
2024/01/05	11	42.12	3	41.95	42.25	8	16,105	0.05%
2024/01/04	12.1	42.75	1	42.60	42.10	11.1	16,376	0.07%
2024/01/03	5.2	43.11	6	42.90	43.30	-0.9	16,329	-0.01%
2024/01/02	16	43.35	15.3	43.22	43.20	0.8	16,273	0.00%
2023/12/29	70.5	45.04	55.3	44.72	44.55	15.2	15,997	0.10%
2023/12/28	131.3	44.31	179	44.47	45.00	-47.7	15,338	-0.31%	大買/大賣/
2023/12/27	18	42.42	16	42.23	42.55	2	13,513	0.01%
2023/12/26	1	41.65	4	41.90	42.10	-3	13,726	-0.02%
2023/12/25	0	0.00	7	42.10	41.55	-7	13,929	-0.05%
2023/12/22	14	41.31	15.2	41.73	41.60	-1.2	13,969	-0.01%
2023/12/21	13	41.28	13	41.71	41.50	0	14,021	0.00%
2023/12/20	22	41.56	42.7	41.21	41.65	-20.7	14,239	-0.15%
2023/12/19	17	39.54	0	0.00	39.50	17	14,259	0.12%
2023/12/18	3	40.30	3	40.07	40.30	0	14,458	0.00%
2023/12/15	3	40.38	3	40.15	40.25	0	15,181	0.00%
2023/12/14	36	41.25	34	41.11	40.70	2	15,435	0.01%
2023/12/13	72	42.20	113	41.97	41.20	-41	15,245	-0.27%	大賣/
2023/12/12	25	40.94	3	41.13	40.90	22	14,422	0.15%
2023/12/11	8	41.37	1	41.45	41.15	7	14,501	0.05%
2023/12/08	37	41.68	32	40.97	40.95	5	14,553	0.03%
2023/12/07	26	41.75	29.1	41.21	41.15	-3.1	14,461	-0.02%
2023/12/06	8	41.27	11	41.14	41.15	-3	14,542	-0.02%
2023/12/05	16	40.93	0	0.00	40.75	16	14,492	0.11%
2023/12/04	60	41.31	14	41.52	41.25	46	14,429	0.32%
2023/12/01	71	41.55	27	41.41	41.40	44	14,215	0.31%
2023/11/30	1.1	39.91	7	40.04	40.20	-6	13,802	-0.04%
2023/11/29	3.1	39.52	5	39.73	39.85	-2	13,797	-0.01%
2023/11/28	0	0.00	21	39.08	39.30	-21	13,956	-0.15%
2023/11/27	32	38.73	54	38.75	38.25	-22	14,123	-0.16%
2023/11/24	18	40.14	21	40.02	39.75	-3	14,088	-0.02%
2023/11/23	18	41.27	36.3	40.90	40.90	-18.3	14,040	-0.13%
2023/11/22	22	41.04	3	40.93	40.75	19	14,038	0.14%
2023/11/21	22	42.03	20	41.81	42.20	2	14,068	0.01%
2023/11/20	76	40.65	22	41.25	41.20	54	14,328	0.38%
2023/11/17	2	40.28	19	40.56	40.90	-17	14,375	-0.12%
2023/11/16	0	0.00	13	39.24	39.30	-13	14,457	-0.09%
2023/11/15	22	39.15	21	38.79	38.70	1	14,825	0.01%
2023/11/14	2	39.85	22	39.86	39.85	-20	16,064	-0.12%
2023/11/13	13	39.01	12	39.73	39.70	1	16,441	0.01%
2023/11/10	0	0.00	13.4	39.45	39.50	-13.4	16,710	-0.08%
2023/11/09	5	38.80	4	38.96	38.85	1	16,978	0.01%
2023/11/08	11	39.63	15	39.44	39.10	-4	17,277	-0.02%
2023/11/07	1.1	38.79	15	38.80	38.80	-14	17,499	-0.08%
2023/11/06	0	0.00	2	38.55	38.70	-2	18,229	-0.01%
2023/11/03	3.1	38.29	23	38.07	38.10	-19.9	18,679	-0.11%
2023/11/02	3.1	37.90	24	37.78	37.90	-20.9	19,410	-0.11%
2023/11/01	0	0.00	1	36.85	36.90	-1	20,759	0.00%
2023/10/31	7	37.00	0.3	36.90	36.75	6.7	21,299	0.03%
2023/10/30	0	0.00	2	38.50	37.90	-2	21,465	-0.01%
2023/10/27	3.1	38.70	4	38.41	38.15	-1	21,611	0.00%
2023/10/26	4	38.45	5	38.50	38.20	-1	21,951	0.00%
2023/10/25	1	39.00	0.1	39.00	39.00	0.9	22,087	0.00%
2023/10/24	2	38.78	3	38.90	39.00	-1	22,137	0.00%
2023/10/23	1	38.25	0	0.00	38.30	1	22,215	0.00%
2023/10/20	5	37.55	0	0.00	37.95	5	22,467	0.02%
2023/10/19	0	0.00	0.1	38.00	38.00	-0.1	22,749	0.00%
2023/10/18	16	38.06	0.3	37.60	37.50	15.8	23,174	0.07%
2023/10/17	9.7	39.80	6	40.06	39.35	3.7	23,530	0.02%
2023/10/16	24	40.78	0	0.00	39.80	24	26,345	0.09%
2023/10/13	66	41.84	45	42.04	42.00	21	30,275	0.07%
2023/10/12	64	41.60	13	41.85	41.85	51	30,070	0.17%
2023/10/11	15	40.34	0	0.00	39.65	15	30,478	0.05%
2023/10/06	1	41.80	17	41.55	41.50	-16	30,983	-0.05%
2023/10/05	9	41.58	9	41.96	41.65	0	32,976	0.00%
2023/10/04	2	40.95	10	40.90	41.20	-8	33,163	-0.02%
2023/10/03	14	41.62	11	41.77	41.45	3	33,217	0.01%
2023/10/02	18	42.37	87	42.58	42.50	-69	33,214	-0.21%
2023/09/28	13	41.13	15	41.17	40.75	-2	33,075	-0.01%
2023/09/27	4	40.73	6	40.66	40.80	-2	33,344	-0.01%
2023/09/26	4	40.31	3	40.28	40.10	1	34,282	0.00%
2023/09/25	41	41.21	48.5	40.40	40.10	-7.5	34,571	-0.02%
2023/09/22	43.8	40.18	48	40.51	40.80	-4.3	34,366	-0.01%
2023/09/21	24	38.83	17	38.87	39.25	7	34,107	0.02%
2023/09/20	82	39.85	73	39.90	39.50	9	34,089	0.03%
2023/09/19	50	39.07	30	39.21	38.45	20	33,817	0.06%
2023/09/18	10	37.95	9	38.20	37.80	1	34,400	0.00%
2023/09/15	0	0.00	21	38.85	38.70	-21	34,706	-0.06%
2023/09/14	12	38.71	0	0.00	38.70	12	34,870	0.03%
2023/09/13	16	38.44	5	38.75	38.55	11	35,439	0.03%
2023/09/12	1	38.20	0	0.00	38.45	1	37,017	0.00%
2023/09/11	8	38.36	9.2	38.43	38.20	-1.2	38,498	0.00%
2023/09/08	12.1	39.23	0	0.00	39.25	12.1	38,420	0.03%
2023/09/07	11.1	39.65	2	39.95	39.65	9.1	38,624	0.02%
2023/09/06	9	40.24	22	40.43	40.15	-13	38,619	-0.03%
2023/09/05	2	40.03	1	40.10	40.35	1	38,718	0.00%
2023/09/04	2	39.90	1	40.00	39.90	1	38,830	0.00%
2023/09/01	12.6	40.05	9	40.22	39.75	3.6	38,850	0.01%
2023/08/31	4.1	40.28	44	40.21	40.55	-39.9	38,766	-0.10%
2023/08/30	10	41.58	2.1	41.48	40.95	7.9	38,883	0.02%
2023/08/29	1.2	41.88	2	41.20	41.20	-0.8	39,373	0.00%
2023/08/28	2	41.95	4	41.01	41.35	-2	40,556	0.00%
2023/08/25	24	42.13	12.1	42.51	41.70	11.9	40,916	0.03%
2023/08/24	87	44.25	51.4	43.58	43.30	35.6	40,875	0.09%
2023/08/23	2.5	43.74	40	43.67	44.00	-37.5	40,874	-0.09%
2023/08/22	40	43.55	24	43.89	43.20	16	40,647	0.04%
2023/08/21	35.1	43.85	4	43.84	43.30	31.1	40,346	0.08%
2023/08/18	72	45.25	80	45.18	44.05	-8	39,988	-0.02%
2023/08/17	10	42.47	22.3	42.21	43.10	-12.3	38,655	-0.03%
2023/08/16	20	42.50	13	42.91	43.00	7	38,358	0.02%
2023/08/15	25.1	44.08	18	43.79	43.35	7.1	38,455	0.02%
2023/08/14	21	42.75	14	42.84	42.80	7	38,131	0.02%
2023/08/11	2.1	43.68	68	43.82	42.85	-65.9	37,795	-0.17%
2023/08/10	62	42.79	14	42.64	42.30	48	37,397	0.13%
2023/08/09	40.1	44.91	18	45.45	45.00	22.1	36,606	0.06%
2023/08/08	43	47.23	31	46.90	46.35	12	36,084	0.03%
2023/08/07	102.1	46.82	109	47.92	48.45	-6.9	35,289	-0.02%	大買/大賣/
2023/08/04	36	45.68	23	45.12	45.15	13	33,829	0.04%
2023/08/02	25.2	46.24	19	46.45	44.95	6.2	33,238	0.02%
2023/08/01	28	48.28	24	48.48	48.60	4	32,945	0.01%
2023/07/31	23	48.32	17	50.37	47.05	6	32,749	0.02%
2023/07/28	9	47.96	15.7	47.20	49.50	-6.7	32,343	-0.02%
2023/07/27	15.1	47.09	12	47.06	46.80	3.1	32,140	0.01%
2023/07/26	11	47.81	17	47.74	47.10	-6	31,987	-0.02%
2023/07/25	24	48.57	24.1	48.07	48.30	-0.1	31,791	0.00%
2023/07/24	16.6	49.84	7	49.94	49.90	9.6	31,491	0.03%
2023/07/21	18	47.08	29.2	46.23	49.30	-11.2	31,107	-0.04%
2023/07/20	25	47.92	34.9	47.80	46.80	-9.9	30,607	-0.03%
2023/07/19	170	52.82	157.6	52.39	51.10	12.4	29,960	0.04%	大買/大賣/
2023/07/18	378.3	55.13	192.8	52.45	50.40	185.5	27,034	0.69%	大買/大賣/鉅額交易
2023/07/17	107	52.20	6.4	52.20	52.20	100.6	22,706	0.44%	大買/
2023/07/14	46	46.75	6.1	47.50	47.50	39.9	22,355	0.18%
2023/07/13	19	43.01	17.3	43.16	43.20	1.7	21,592	0.01%
2023/07/12	36	38.86	95	38.58	39.30	-59	20,937	-0.28%
2023/07/11	31	35.78	20	35.76	35.75	11	18,866	0.06%
2023/07/10	0	0.00	7	35.04	34.90	-7	18,579	-0.04%
2023/07/07	12	35.42	2	35.55	35.35	10	18,406	0.05%
2023/07/06	9	35.96	17	36.55	35.55	-8	18,239	-0.04%
2023/07/05	39	36.58	63.1	36.52	36.15	-24.1	17,878	-0.13%
2023/07/04	58	37.84	80.2	37.71	37.70	-22.2	17,291	-0.13%
2023/07/03	6.1	36.19	15	36.13	35.95	-8.9	16,168	-0.06%
2023/06/30	1	34.95	6.1	34.65	34.95	-5.1	15,723	-0.03%
2023/06/29	2	34.70	1	35.20	34.70	1	15,578	0.01%
2023/06/28	3	35.37	21	35.02	34.70	-18	15,444	-0.12%
2023/06/27	21	36.04	72	35.45	35.35	-51	15,208	-0.34%
2023/06/26	155	36.54	63	36.71	36.85	92	14,732	0.62%	大買/
2023/06/21	18	35.25	18.1	35.26	35.15	-0.1	13,755	0.00%
2023/06/20	58	34.93	6	34.56	34.50	52	13,358	0.39%
2023/06/19	79	35.18	39	35.23	35.40	40	13,068	0.31%
2023/06/16	106.1	37.19	71.3	37.21	36.45	34.8	12,329	0.28%	大買/
2023/06/15	59	35.05	91.5	35.41	36.15	-32.5	10,611	-0.31%
2023/06/14	1	32.70	7	33.02	32.90	-6	9,027	-0.07%
2023/06/13	16	32.98	9	32.83	32.85	7	8,882	0.08%
2023/06/12	2	32.08	10	32.20	32.10	-8	8,565	-0.09%
2023/06/09	3	32.28	14	32.49	32.40	-11	8,506	-0.13%
2023/06/08	7	31.90	12	32.10	31.55	-5	8,322	-0.06%
2023/06/07	12	32.48	0	0.00	32.40	12	8,188	0.15%
2023/06/06	7	32.04	6	32.12	31.95	1	8,098	0.01%
2023/06/05	2	33.28	8	33.38	32.65	-6	7,965	-0.08%
2023/06/02	5.5	33.35	61.3	33.75	32.90	-55.8	7,652	-0.73%
2023/06/01	118.6	33.67	103.6	33.15	33.40	15.1	7,043	0.21%	大買/大賣/
2023/05/31	10	31.92	29	31.72	31.95	-19	5,728	-0.33%
2023/05/30	47	31.21	8	31.07	31.00	39	5,203	0.75%
2023/05/29	29	31.25	38	30.51	31.40	-9	5,067	-0.18%
2023/05/26	7	29.79	0	0.00	29.25	7	4,433	0.16%
2023/05/25	3	29.45	0	0.00	29.50	3	4,387	0.07%
2023/05/24	6	29.27	9	29.29	29.20	-3	4,322	-0.07%
2023/05/23	14	29.51	3.3	29.34	29.25	10.7	4,223	0.25%
2023/05/22	23	30.30	16	30.09	30.15	7	4,015	0.17%
2023/05/19	0.3	30.10	44.1	29.73	30.20	-43.8	3,821	-1.15%
2023/05/16	0	0.00	3.1	28.25	28.25	-3.1	3,208	-0.10%
2023/05/12	0	27.85	0	0.00	27.85	0	3,217	0.00%
2023/05/10	0	0.00	1	28.15	28.15	-1	3,350	-0.03%
2023/05/08	3	28.15	2	28.15	28.10	1	3,450	0.03%
2023/05/04	2	28.35	0	0.00	28.35	2	3,526	0.06%
2023/05/03	1	28.25	0	0.00	28.35	1	3,541	0.03%
2023/04/28	1	28.35	1	28.35	28.40	0	3,608	0.00%
2023/04/27	0	0.00	10	28.25	28.30	-10	3,589	-0.28%
2023/04/26	0.1	27.95	0	0.00	28.10	0.1	3,537	0.00%
2023/04/20	2	27.90	0	0.00	27.85	2	3,378	0.06%
2023/04/19	0	0.00	10	28.05	27.95	-10	3,349	-0.30%
2023/04/18	5	28.25	2	28.45	28.25	3	3,297	0.09%
2023/04/17	2	28.55	1	28.45	28.60	1	3,244	0.03%
2023/04/13	4	27.70	0	27.80	27.80	4	3,054	0.13%
2023/04/12	2	27.80	0	0.00	27.75	2	3,082	0.06%
2023/04/11	0	0.00	1	27.60	27.90	-1	3,085	-0.03%
2023/03/30	1	27.30	1	27.40	27.35	0	2,995	0.00%
2023/03/29	7.5	27.42	15	27.50	27.45	-7.5	2,977	-0.25%
2023/03/27	2	28.75	15	28.70	28.65	-13	3,055	-0.43%
2023/03/24	10	28.75	0	0.00	28.70	10	3,060	0.33%
2023/03/23	1	28.60	3	28.57	28.60	-2	3,023	-0.07%
2023/03/22	10	28.75	0.1	28.85	28.80	10	3,014	0.33%
2023/03/20	3	28.35	1	28.25	28.35	2	2,979	0.07%
2023/03/15	0.2	28.40	0	0.00	28.20	0.2	2,914	0.01%
2023/03/14	10	28.30	55	28.25	28.25	-45	2,932	-1.53%
2023/03/13	1	28.30	2	28.50	28.50	-1	2,929	-0.03%
2023/03/10	32.1	28.74	0	0.00	28.65	32.1	2,899	1.11%
2023/03/09	1	29.10	0	0.00	29.05	1	2,864	0.03%
2023/03/08	2	29.18	0	0.00	29.15	2	2,812	0.07%
2023/03/07	5	29.25	0	0.00	29.35	5	2,771	0.18%
2023/03/03	2	29.35	0	0.00	29.35	2	2,700	0.07%
2023/03/02	0	29.35	1.5	29.35	29.45	-1.5	2,659	-0.06%
2023/03/01	14	29.59	1	30.00	29.50	13	2,598	0.50%
2023/02/16	1	30.95	0	0.00	30.90	1	2,530	0.04%
2023/02/10	5	30.70	0	0.00	30.80	5	2,686	0.19%
2023/02/09	23	31.21	2	31.35	30.90	21	2,666	0.79%
2023/02/08	3	31.82	0.1	31.85	31.85	2.9	2,565	0.11%
2023/02/07	3	31.68	2	31.75	31.85	1	2,512	0.04%
2023/02/06	1	31.50	1	31.45	31.50	0	2,430	0.00%
2023/02/03	4	31.03	20	31.03	31.40	-16	2,400	-0.67%
2023/02/01	4	30.69	0	0.00	30.75	4	2,309	0.17%
2023/01/31	0	0.00	4	30.36	30.80	-4	2,285	-0.18%
2023/01/17	0	0.00	2	30.00	30.00	-2	2,197	-0.09%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	1	30.10	0	0.00	30.10	1	2,167	0.05%
2022/12/30	3	29.90	0	0.00	29.50	3	2,154	0.14%
2022/12/29	1	28.85	23	29.36	29.70	-22	2,083	-1.06%
2022/12/28	0	0.00	1	29.25	29.15	-1	2,050	-0.05%
2022/12/26	0	0.00	3	29.55	29.55	-3	2,050	-0.15%
2022/12/22	0	0.00	6	29.95	29.75	-6	2,115	-0.28%
2022/12/21	3	29.90	1.1	29.99	29.75	1.9	2,089	0.09%
2022/12/20	12	30.01	3	29.70	29.60	9	2,060	0.44%
2022/12/19	0	0.00	11	29.95	29.75	-11	2,012	-0.55%
2022/12/16	3	29.40	10	29.43	29.40	-7	1,889	-0.37%
2022/12/14	14	29.70	2	29.70	29.75	12	1,853	0.65%
2022/12/12	0	0.00	1	29.10	29.45	-1	1,810	-0.06%
2022/12/08	1	29.20	0	0.00	29.20	1	1,818	0.05%
2022/12/07	1	29.30	1	29.00	29.00	0	1,826	0.00%
2022/12/06	3	29.48	0	0.00	29.20	3	1,803	0.17%
2022/12/02	4	29.98	0	0.00	29.95	4	1,791	0.22%
2022/12/01	6	29.89	5	30.05	29.95	1	1,794	0.06%
2022/11/30	0	0.00	2	29.65	29.75	-2	1,770	-0.11%
2022/11/29	0	0.00	28.8	29.32	29.60	-28.8	1,748	-1.65%
2022/11/28	0	0.00	2	29.23	29.50	-2	1,737	-0.12%
2022/11/25	2	29.35	1	29.35	29.30	1	1,734	0.06%
2022/11/24	2	29.25	0.3	29.30	29.30	1.7	1,718	0.10%
2022/11/23	0	0.00	1	29.25	29.25	-1	1,714	-0.06%
2022/11/22	26	29.15	0	0.00	29.20	26	1,725	1.51%
2022/11/18	0	0.00	5	29.16	28.95	-5	1,727	-0.29%
2022/11/17	0	0.00	2	29.28	29.20	-2	1,703	-0.12%
2022/11/14	0	0.00	1.1	28.85	28.85	-1.1	1,586	-0.07%
2022/11/11	1	28.60	0	0.00	28.60	1	1,541	0.06%
2022/11/10	1	28.20	1.7	28.21	28.30	-0.7	1,488	-0.05%
2022/11/09	3	28.45	2	28.43	28.30	1	1,472	0.07%
2022/11/03	0	0.00	2	27.35	27.30	-2	1,483	-0.13%
2022/11/02	0	0.00	20	27.40	27.35	-20	1,595	-1.25%
2022/11/01	20	27.30	0	0.00	27.25	20	1,641	1.22%
2022/10/31	0	0.00	2	27.10	27.10	-2	1,664	-0.12%
2022/10/27	0.1	26.90	0	0.00	27.00	0.1	1,679	0.00%
2022/10/26	0.1	26.75	0	0.00	26.80	0.1	1,686	0.00%
2022/10/25	0	0.00	1	26.70	26.55	-1	1,686	-0.06%
2022/10/18	0	0.00	1	26.70	26.65	-1	1,695	-0.06%
2022/10/17	0	0.00	3	26.40	26.40	-3	1,723	-0.17%
2022/10/13	0	0.00	3	26.20	26.25	-3	1,785	-0.17%
2022/09/30	1	26.80	0	0.00	27.00	1	1,852	0.05%
2022/09/29	12	26.55	0	0.00	27.15	12	1,855	0.65%
2022/09/28	0.1	26.25	3	26.15	26.15	-3	1,804	-0.16%
2022/09/26	2	26.60	0	0.00	26.50	2	1,808	0.11%
2022/09/13	1	28.25	0	0.00	28.25	1	2,143	0.05%
2022/09/08	0	0.00	1	28.10	28.10	-1	2,205	-0.05%
2022/09/06	3	27.40	0	0.00	27.35	3	2,158	0.14%
2022/09/05	0	0.00	1	27.85	27.75	-1	2,153	-0.05%
2022/09/01	2	27.90	2	27.95	27.80	0	2,174	0.00%
2022/08/31	0	0.00	1	28.15	28.10	-1	2,155	-0.05%
2022/08/23	2	28.55	0	0.00	28.50	2	2,137	0.09%
2022/08/18	1	28.70	0	0.00	28.70	1	2,138	0.05%
2022/08/17	0	0.00	1	28.60	28.55	-1	2,138	-0.05%
2022/08/12	0	0.00	2	28.93	28.90	-2	2,128	-0.09%
2022/08/10	1	29.30	1.6	29.41	29.10	-0.6	2,090	-0.03%
2022/08/09	0	0.00	1	28.95	29.45	-1	2,078	-0.05%
2022/08/08	0	0.00	11	28.75	28.70	-11	2,003	-0.55%
2022/08/05	10	28.00	0	0.00	28.30	10	1,993	0.50%
2022/07/29	0	0.00	1	28.10	28.15	-1	2,158	-0.05%
2022/07/22	0	0.00	3	28.30	28.20	-3	2,242	-0.13%
2022/07/21	0	0.00	7	27.96	28.05	-7	2,251	-0.31%
2022/07/20	0	0.00	3	27.20	27.20	-3	2,235	-0.13%
2022/07/19	0	0.00	3	27.10	27.35	-3	2,259	-0.13%
2022/07/18	0	0.00	2	27.03	27.05	-2	2,256	-0.09%
2022/07/15	2	27.05	1	27.10	27.00	1	2,247	0.04%
2022/07/14	0	0.00	2	26.95	27.10	-2	2,267	-0.09%
2022/07/13	3	26.88	2	26.85	26.80	1	2,280	0.04%
2022/07/12	0.1	26.75	0	0.00	26.45	0.1	2,285	0.00%
2022/07/07	0	0.00	1	26.75	27.40	-1	2,322	-0.04%
2022/07/06	0	0.00	3	26.90	26.75	-3	2,338	-0.13%
2022/07/05	0	0.00	8	27.09	27.15	-8	2,383	-0.34%
2022/07/04	0	0.00	3.4	26.75	26.75	-3.4	2,417	-0.14%
2022/07/01	11	27.53	0	0.00	26.80	11	2,488	0.44%
2022/06/27	1	28.80	3	28.73	28.80	-2	2,991	-0.07%
2022/06/23	1	28.30	1	28.40	28.20	0	3,156	0.00%
2022/06/22	4	28.61	1	28.35	28.35	3	3,196	0.09%
2022/06/21	13	28.56	13	28.70	28.70	0	3,201	0.00%
2022/06/20	1	27.50	1	27.85	27.20	0	3,068	0.00%
2022/06/17	0	0.00	1	27.80	27.90	-1	3,077	-0.03%
2022/06/16	0	0.00	1	28.10	27.65	-1	3,073	-0.03%
2022/06/10	0	0.00	4	28.25	28.20	-4	3,200	-0.12%
2022/06/08	0	0.00	2	28.10	28.10	-2	3,266	-0.06%
2022/06/06	0	0.00	60	28.00	27.85	-60	3,402	-1.76%
2022/05/31	0	0.00	1	27.85	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	10	27.90	27.85	-10	3,867	-0.26%
2022/05/23	1	27.60	0	0.00	27.60	1	4,443	0.02%
2022/05/19	4	26.78	0	0.00	26.90	4	4,639	0.09%
2022/05/17	1	27.10	0	0.00	27.05	1	4,720	0.02%
2022/05/16	0	26.85	0	0.00	26.85	0	4,764	0.00%
2022/05/13	0.1	26.45	3	26.40	26.55	-3	4,848	-0.06%
2022/05/12	4.2	26.17	0	0.00	26.15	4.2	4,878	0.09%
2022/05/11	5	26.79	3	26.90	26.65	2	4,858	0.04%
2022/05/10	0	0.00	7	27.10	27.15	-7	4,843	-0.14%
2022/05/09	2	27.53	0	0.00	27.50	2	4,832	0.04%
2022/05/06	11	27.92	0	0.00	27.85	11	4,838	0.23%
2022/05/05	0	0.00	10	28.20	28.25	-10	4,840	-0.21%
2022/05/04	0	0.00	10	28.05	28.00	-10	4,843	-0.21%
2022/04/28	1.1	27.86	0	0.00	27.80	1.1	4,978	0.02%
2022/04/27	10	27.45	0	0.00	27.80	10	5,007	0.20%
2022/04/26	5	28.10	0	0.00	28.00	5	5,007	0.10%
2022/04/25	3	27.98	0.2	28.15	27.95	2.8	5,038	0.06%
2022/04/14	2	28.55	100	28.35	28.55	-98	5,386	-1.82%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/12	3.3	28.10	10	28.25	28.25	-6.7	5,478	-0.12%
2022/04/11	3	28.37	7	28.40	28.20	-4	5,506	-0.07%
2022/04/08	0.6	28.35	0	0.00	28.20	0.6	5,630	0.01%
2022/04/07	1	28.20	0	0.00	28.25	1	5,830	0.02%
2022/04/06	1	28.80	0	0.00	28.90	1	6,006	0.02%
2022/04/01	3	29.25	1	29.20	29.35	2	6,019	0.03%
2022/03/31	2	29.68	0	0.00	29.55	2	6,065	0.03%
2022/03/30	6	31.88	0	0.00	31.75	6	5,901	0.10%
2022/03/29	1	31.90	0	0.00	31.85	1	5,822	0.02%
2022/03/28	1	32.00	10	32.10	32.05	-9	5,755	-0.16%
2022/03/23	0	0.00	0.2	32.30	32.30	-0.2	6,297	0.00%
2022/03/21	0	0.00	1	32.00	32.00	-1	6,617	-0.02%
2022/03/18	1	31.75	3.6	31.99	31.75	-2.5	6,829	-0.04%
2022/03/17	1	31.90	0	0.00	32.00	1	7,234	0.01%
2022/03/16	0.9	31.70	14.6	31.66	31.80	-13.7	7,434	-0.18%
2022/03/15	0	0.00	0.2	31.85	31.75	-0.2	7,477	0.00%
2022/03/14	0	0.00	0.1	31.90	32.05	-0.1	7,549	0.00%
2022/03/10	7.1	31.77	6	31.82	31.85	1.1	7,640	0.01%
2022/03/09	0	0.00	45	31.42	31.45	-45	7,658	-0.59%
2022/03/08	6	31.69	3	31.55	31.20	3	7,690	0.04%
2022/03/07	4	32.35	0	0.00	32.35	4	7,534	0.05%
2022/03/03	2	33.05	0	0.00	33.05	2	7,699	0.03%
2022/03/02	1	32.80	15	32.30	32.70	-14	7,913	-0.18%
2022/03/01	17	32.49	0	0.00	32.60	17	8,286	0.21%
2022/02/25	0	0.00	10	33.70	33.55	-10	8,201	-0.12%
2022/02/24	2	33.68	2	33.90	33.70	0	8,397	0.00%
2022/02/23	0	0.00	0.1	34.30	34.30	-0.1	8,850	0.00%
2022/02/22	8	34.06	0	0.00	33.95	8	10,310	0.08%
2022/02/21	8	34.26	3	34.55	34.45	5	10,599	0.05%
2022/02/18	38	33.91	0	0.00	33.95	38	11,073	0.34%
2022/02/17	0	0.00	2	34.25	34.00	-2	11,685	-0.02%
2022/02/16	0.1	33.95	0	0.00	34.00	0.1	11,823	0.00%
2022/02/15	0.1	33.90	5	34.15	33.75	-4.9	12,048	-0.04%
2022/02/14	1	33.80	2	33.85	33.90	-1	11,967	-0.01%
2022/02/11	3	33.65	1	33.75	33.75	2	11,970	0.02%
2022/02/10	3	33.73	3	33.70	33.70	0	11,976	0.00%
2022/02/09	9	33.59	2	33.65	33.75	7	11,960	0.06%
2022/02/08	6	33.40	0	0.00	33.50	6	11,952	0.05%
2022/02/07	1	32.90	1	33.05	33.00	0	11,982	0.00%
2022/01/26	0	0.00	2	32.30	32.30	-2	12,069	-0.02%
2022/01/25	1	32.40	12.5	32.39	32.25	-11.5	12,060	-0.10%
2022/01/24	5.1	32.41	2	32.50	32.80	3.1	12,018	0.03%
2022/01/21	3	33.45	0	0.00	33.10	3	11,989	0.03%
2022/01/20	1	33.55	1	33.75	33.75	0	11,943	0.00%
2022/01/19	5	33.55	1	33.55	33.50	4	11,931	0.03%
2022/01/18	3	33.80	7	33.78	33.75	-4	11,920	-0.03%
2022/01/17	0	0.00	1	33.60	33.60	-1	11,862	-0.01%
2022/01/14	2	33.08	1	33.00	33.00	1	11,802	0.01%
2022/01/13	1	33.40	0	33.45	33.50	1	11,708	0.01%
2022/01/12	0	0.00	8	33.56	33.40	-8	11,669	-0.07%
2022/01/11	1	33.40	0.7	33.50	33.50	0.3	11,629	0.00%
2022/01/10	4	33.53	1	33.55	33.65	3	11,562	0.03%
2022/01/07	10	33.95	0.1	33.90	33.80	9.9	11,500	0.09%
2022/01/06	1	34.10	28	34.01	34.45	-27	11,401	-0.24%
2022/01/05	12	34.30	11.5	34.58	34.20	0.5	11,325	0.00%
2022/01/04	14	34.54	2	34.55	34.50	12	11,295	0.11%
2022/01/03	10	34.56	10	34.61	34.50	0	11,256	0.00%
2021/12/30	15	35.02	30	35.00	35.20	-15	11,091	-0.14%
2021/12/29	1	34.95	7	34.93	34.95	-6	10,858	-0.06%
2021/12/28	0.1	34.55	6	34.60	34.50	-5.9	10,623	-0.06%
2021/12/27	1	34.30	24	34.08	34.35	-23	10,562	-0.22%
2021/12/24	2.2	33.82	1	34.10	33.80	1.2	10,479	0.01%
2021/12/23	0	0.00	1	33.95	34.00	-1	10,452	-0.01%
2021/12/22	1	33.70	3	33.95	33.70	-2	10,393	-0.02%
2021/12/21	1	33.90	3	33.85	33.90	-2	10,374	-0.02%
2021/12/20	10	33.69	12	33.64	33.70	-2	10,357	-0.02%
2021/12/17	29	34.56	47	34.47	34.10	-18	10,305	-0.17%
2021/12/16	0.3	34.30	12.2	34.19	34.40	-11.9	9,813	-0.12%
2021/12/15	11	33.81	0	0.00	33.70	11	9,596	0.11%
2021/12/14	31	33.90	23.6	33.94	33.85	7.4	9,587	0.08%
2021/12/13	65.1	34.05	64	34.17	34.10	1.1	9,414	0.01%
2021/12/10	2.1	33.40	20	33.24	33.40	-17.9	9,008	-0.20%
2021/12/09	1	32.75	8.2	32.77	32.75	-7.2	8,775	-0.08%
2021/12/08	17.2	32.89	2	32.73	32.70	15.2	8,721	0.17%
2021/12/07	1	32.75	13	32.78	32.80	-12	8,643	-0.14%
2021/12/06	1	32.30	2	32.33	32.30	-1	8,531	-0.01%
2021/12/03	4	32.19	20	32.21	32.20	-16	8,534	-0.19%
2021/12/02	9.3	31.77	2	31.75	31.70	7.3	8,484	0.09%
2021/12/01	5	31.80	8	31.76	32.15	-3	8,477	-0.04%
2021/11/30	39.2	32.25	7	32.34	32.00	32.2	8,680	0.37%
2021/11/29	18	31.67	79	31.58	31.70	-61	8,595	-0.71%
2021/11/26	32.3	32.16	15	32.09	32.00	17.3	8,421	0.21%
2021/11/25	61	33.55	6	33.46	32.90	55	8,127	0.68%
2021/11/24	7.6	33.63	4	33.99	34.00	3.6	7,668	0.05%
2021/11/23	6.1	34.12	6	34.13	33.90	0.1	7,460	0.00%
2021/11/22	7.3	34.41	7.3	34.34	34.50	-0.1	7,209	0.00%
2021/11/19	130.3	33.89	106.2	34.10	34.40	24.1	6,688	0.36%	大買/大賣/
2021/11/18	70.1	32.02	75	31.88	32.10	-4.9	5,175	-0.09%
2021/11/17	15	32.02	13	32.00	31.75	2	4,806	0.04%
2021/11/16	6.5	31.58	192.1	31.04	32.10	-185.6	4,217	-4.40%	大賣/鉅額交易
2021/11/15	10	30.05	24	30.10	30.10	-14	3,605	-0.39%
2021/11/12	11	29.74	16	29.70	29.70	-5	3,436	-0.15%
2021/11/10	2	29.10	8	29.24	29.25	-6	3,266	-0.18%
2021/11/09	2	29.02	2	29.00	29.05	0	3,292	0.00%
2021/11/05	2	28.75	6	28.83	28.90	-4	3,284	-0.12%
2021/11/03	0	0.00	18	29.15	29.25	-18	3,272	-0.55%
2021/11/02	0	0.00	0.8	28.75	28.75	-0.8	3,183	-0.02%
2021/10/29	0	0.00	3.2	28.67	28.75	-3.2	3,165	-0.10%
2021/10/27	0	0.00	1	28.40	28.55	-1	3,137	-0.03%
2021/10/26	0	0.00	1	28.40	28.35	-1	3,135	-0.03%
2021/10/25	2	28.13	0	0.00	28.20	2	3,120	0.06%
2021/10/22	1	28.15	0	0.00	28.20	1	3,160	0.03%
2021/10/20	0	0.00	1	28.35	28.25	-1	3,280	-0.03%
2021/10/19	1	28.30	0	0.00	28.30	1	3,312	0.03%
2021/10/15	1	28.15	0	0.00	28.30	1	3,442	0.03%
2021/10/13	0	0.00	1	28.20	28.00	-1	3,702	-0.03%
2021/10/08	0	0.00	1	28.20	28.10	-1	3,877	-0.03%
2021/10/06	0	0.00	1	27.70	27.70	-1	5,494	-0.02%
2021/10/05	1	27.60	2	27.75	27.75	-1	5,994	-0.02%
2021/10/04	1	27.90	19.7	27.70	27.70	-18.7	5,984	-0.31%
2021/10/01	3	28.25	0	0.00	28.05	3	5,963	0.05%
2021/09/29	10	28.67	0	0.00	28.60	10	5,954	0.17%
2021/09/28	7	28.81	0	0.00	29.00	7	5,947	0.12%
2021/09/27	1	29.00	1	29.15	28.95	0	5,926	0.00%
2021/09/24	1	29.05	6	28.85	29.05	-5	5,964	-0.08%
2021/09/23	1	28.70	0	0.00	28.70	1	5,876	0.02%
2021/09/17	10	28.70	9	28.82	28.75	1	5,835	0.02%
2021/09/16	0	0.00	1	28.80	28.70	-1	5,753	-0.02%
2021/09/10	2	28.13	4.4	28.12	28.15	-2.4	5,659	-0.04%
2021/09/09	1	28.35	0	0.00	28.30	1	5,650	0.02%
2021/09/08	2	28.28	30	28.41	28.30	-28	5,646	-0.50%
2021/09/07	1	28.65	2	28.85	28.70	-1	5,619	-0.02%
2021/09/06	0	0.00	12	29.02	28.80	-12	5,621	-0.21%
2021/09/03	11	28.90	11	29.07	28.95	0	5,543	0.00%
2021/09/02	4	28.15	2	28.20	28.30	2	5,309	0.04%
2021/09/01	7	28.03	4	28.05	28.05	3	5,276	0.06%
2021/08/31	2	27.75	1	27.85	27.90	1	5,270	0.02%
2021/08/30	12	27.80	0.1	27.80	27.80	11.9	5,344	0.22%
2021/08/27	2	27.80	1	27.75	27.75	1	5,384	0.02%
2021/08/26	1	27.85	2	27.90	27.80	-1	5,434	-0.02%
2021/08/25	0	0.00	2	27.78	27.90	-2	5,458	-0.04%
2021/08/24	1	27.55	2	27.60	27.60	-1	5,518	-0.02%
2021/08/23	2	27.35	0	0.00	27.55	2	5,549	0.04%
2021/08/20	1	27.20	0	0.00	27.00	1	5,554	0.02%
2021/08/19	6	27.15	0	0.00	27.10	6	5,566	0.11%
2021/08/18	0	0.00	3	27.60	27.60	-3	5,550	-0.05%
2021/08/17	4	27.43	0	0.00	27.50	4	5,566	0.07%
2021/08/16	1	27.80	0	0.00	27.90	1	5,546	0.02%
2021/08/13	3	28.45	10	28.40	28.30	-7	5,520	-0.13%
2021/08/12	0	0.00	1	27.85	28.10	-1	5,470	-0.02%
2021/08/11	0	0.00	1	27.80	27.80	-1	5,515	-0.02%
2021/08/10	2	28.15	0	0.00	27.95	2	5,556	0.04%
2021/08/09	5	28.55	1	28.60	28.50	4	5,694	0.07%
2021/08/06	0	0.00	1.9	28.73	28.80	-1.9	5,769	-0.03%
2021/08/05	0	0.00	4	28.70	28.60	-4	5,867	-0.07%
2021/08/04	0	0.00	1	28.60	28.60	-1	6,109	-0.02%
2021/08/02	0	0.00	1	28.30	28.40	-1	6,269	-0.02%
2021/07/30	0	0.00	3	28.30	28.40	-3	6,310	-0.05%
2021/07/29	1	28.45	0	0.00	28.45	1	6,372	0.02%
2021/07/28	3.4	28.34	0	0.00	28.35	3.4	6,441	0.05%
2021/07/27	10	28.67	13.1	28.86	28.80	-3.1	6,594	-0.05%
2021/07/26	2	28.20	11	28.30	28.25	-9	6,646	-0.14%
2021/07/23	1	27.95	30	28.23	28.25	-29	7,059	-0.41%
2021/07/22	2.4	27.94	0	0.00	27.90	2.4	7,312	0.03%
2021/07/21	20	28.15	7	28.10	27.90	13	7,324	0.18%
2021/07/20	3	28.12	0	0.00	28.10	3	7,314	0.04%
2021/07/19	35	28.57	20	28.45	28.45	15	7,288	0.21%
2021/07/16	20	29.05	1	29.10	29.10	19	7,285	0.26%
2021/07/15	18	29.34	1	29.20	29.50	17	7,344	0.23%
2021/07/14	103	29.36	3	29.37	29.25	100	7,416	1.35%	大買/
2021/07/13	142	30.91	68.5	30.80	29.55	73.5	7,341	1.00%	大買/
2021/07/12	30	29.82	13.2	29.79	30.45	16.8	5,937	0.28%
2021/07/08	0	0.00	13	28.01	28.05	-13	5,561	-0.23%
2021/07/07	2	28.05	0	0.00	27.95	2	5,654	0.04%
2021/07/06	0	28.10	9	28.14	28.05	-9	5,724	-0.16%
2021/07/05	0	0.00	5	28.10	28.00	-5	5,777	-0.09%
2021/07/02	1	28.05	0	0.00	27.90	1	5,812	0.02%
2021/06/30	1	27.60	0	0.00	27.60	1	5,848	0.02%
2021/06/29	0.1	27.65	0.1	27.60	27.55	0	5,913	0.00%
2021/06/28	0	0.00	0	27.75	27.70	0	5,966	0.00%
2021/06/25	0	0.00	5	27.76	27.75	-5	6,021	-0.08%
2021/06/24	0	0.00	0.1	27.75	27.80	-0.1	6,065	0.00%
2021/06/23	1	27.75	0	0.00	27.80	1	6,143	0.02%
2021/06/22	0.4	27.65	0	0.00	27.70	0.4	6,248	0.01%
2021/06/18	0	0.00	3	27.90	28.00	-3	6,456	-0.05%
2021/06/17	0.1	27.80	0.8	27.90	27.90	-0.7	6,533	-0.01%
2021/06/16	0	0.00	10	27.75	27.75	-10	6,605	-0.15%
2021/06/15	1.1	27.90	0	0.00	27.90	1.1	6,659	0.02%
2021/06/11	11	27.50	0	0.00	27.50	11	6,697	0.16%
2021/06/10	1	27.40	0	0.00	27.55	1	6,765	0.01%
2021/06/09	2	27.78	0	0.00	27.70	2	6,812	0.03%
2021/06/07	3	27.98	0	0.00	28.00	3	7,096	0.04%
2021/06/04	0	0.00	0.1	28.65	28.60	-0.1	7,217	0.00%
2021/06/01	0	0.00	0.1	28.30	28.20	-0.1	7,645	0.00%
2021/05/31	0	0.00	1	28.25	28.20	-1	7,625	-0.01%
2021/05/26	0	0.00	2	28.10	28.25	-2	7,825	-0.03%
2021/05/25	0	0.00	0.1	28.20	28.25	-0.1	7,869	0.00%
2021/05/24	5	27.90	4.2	27.93	27.90	0.9	7,959	0.01%
2021/05/21	2	27.35	0	27.20	27.30	2	8,241	0.02%
2021/05/20	0	0.00	1	27.05	27.00	-1	8,340	-0.01%
2021/05/19	1.1	26.87	5	26.70	26.95	-4	8,349	-0.05%
2021/05/18	3.1	26.62	2	26.90	27.00	1.1	8,339	0.01%
2021/05/17	27.1	25.68	0	0.00	25.65	27.1	8,341	0.32%
2021/05/14	3	27.30	1	27.35	27.45	2	8,180	0.02%
2021/05/13	3.1	26.82	0	0.00	27.00	3.1	8,103	0.04%
2021/05/12	6	27.38	8.1	27.24	27.45	-2.1	7,988	-0.03%
2021/05/11	8	29.17	0	0.00	28.60	8	7,759	0.10%
2021/05/07	0	0.00	1	29.30	29.30	-1	7,685	-0.01%
2021/05/06	11.5	28.79	1	28.90	28.90	10.5	7,676	0.14%
2021/05/05	2	28.85	2	29.05	28.80	0	7,625	0.00%
2021/05/04	4	28.93	7	28.85	28.85	-3	7,576	-0.04%
2021/05/03	0.1	30.20	2	30.10	29.75	-1.9	7,425	-0.03%
2021/04/29	18	30.73	22.4	30.90	30.60	-4.4	7,303	-0.06%
2021/04/28	2	30.28	24.9	30.06	30.30	-22.9	6,924	-0.33%
2021/04/27	11.1	29.50	3	29.48	29.50	8.1	6,734	0.12%
2021/04/26	20	29.35	2	29.45	29.40	18	6,735	0.27%
2021/04/23	9.1	29.30	0	0.00	29.35	9.1	6,707	0.14%
2021/04/22	13	29.66	1	30.30	29.35	12	6,801	0.18%
2021/04/21	3	30.03	0.2	29.85	30.15	2.8	6,734	0.04%
2021/04/20	2	29.75	13	29.70	29.80	-11	6,621	-0.17%
2021/04/19	2.4	29.33	7	29.39	29.35	-4.6	6,537	-0.07%
2021/04/16	1	29.05	2	29.08	29.15	-1	6,590	-0.02%
2021/04/14	1	28.70	22.5	28.82	28.65	-21.5	6,617	-0.32%
2021/04/13	1	29.20	1	29.35	28.90	0	6,607	0.00%
2021/04/12	5	29.50	1.2	29.33	29.30	3.8	6,532	0.06%
2021/04/09	3	29.30	5.2	29.30	29.45	-2.2	6,479	-0.03%
2021/04/08	0	0.00	19	29.15	29.20	-19	6,460	-0.29%
2021/04/07	10.1	29.00	3.6	28.96	29.15	6.5	6,483	0.10%
2021/04/06	11	29.23	21	29.10	29.05	-10	6,496	-0.15%
2021/04/01	2	29.08	2.3	29.14	29.15	-0.3	6,453	-0.01%
2021/03/31	6	28.84	26	28.71	28.85	-20	6,398	-0.31%
2021/03/30	0	0.00	21	28.65	28.70	-21	6,349	-0.33%
2021/03/29	0.1	28.75	12	28.69	28.65	-11.9	6,295	-0.19%
2021/03/25	0	0.00	1	28.65	28.65	-1	6,276	-0.02%
2021/03/24	21	29.30	59.8	29.25	29.30	-38.8	6,234	-0.62%
2021/03/23	0	0.00	3	29.07	29.25	-3	6,178	-0.05%
2021/03/22	4	28.96	10	28.85	28.95	-6	6,122	-0.10%
2021/03/19	17	28.94	0	0.00	29.10	17	6,135	0.28%
2021/03/18	4	29.06	10	29.10	29.05	-6	6,113	-0.10%
2021/03/17	19	29.02	3	29.12	29.10	16	6,181	0.26%
2021/03/16	2	29.15	2	29.10	29.15	0	6,395	0.00%
2021/03/15	1	29.05	3.2	29.04	29.10	-2.2	6,548	-0.03%
2021/03/12	2	28.60	14	28.77	28.95	-12	7,216	-0.17%
2021/03/11	4.1	28.85	0	0.00	28.80	4.1	7,457	0.05%
2021/03/10	8	28.76	6.4	28.71	28.80	1.6	7,347	0.02%
2021/03/09	83	28.44	5	28.44	28.45	78	7,224	1.08%
2021/03/08	6	30.52	1	30.45	30.30	5	6,814	0.07%
2021/03/05	5	30.30	10	30.30	30.30	-5	6,822	-0.07%
2021/03/04	1	30.40	0	0.00	30.40	1	6,845	0.01%
2021/03/03	0.3	30.60	0	0.00	30.60	0.3	6,834	0.00%
2021/03/02	3	31.15	7.2	30.94	30.60	-4.2	6,832	-0.06%
2021/02/26	1	30.30	5.4	30.60	30.95	-4.4	6,770	-0.07%
2021/02/25	1	30.60	12.1	30.56	30.65	-11.1	6,746	-0.16%
2021/02/24	4	30.71	4	31.06	30.50	0	6,816	0.00%
2021/02/23	44	30.88	28	30.99	31.00	16	6,687	0.24%
2021/02/22	14	30.15	1	30.05	30.25	13	6,367	0.20%
2021/02/19	0	0.00	2	29.70	29.90	-2	6,263	-0.03%
2021/02/18	0	0.00	6	29.58	29.65	-6	6,260	-0.10%
2021/02/17	2	29.35	4.4	29.31	29.40	-2.4	6,317	-0.04%
2021/02/05	0	0.00	3.1	29.40	29.25	-3.1	6,284	-0.05%
2021/02/03	0	0.00	5	29.30	29.30	-5	6,351	-0.08%
2021/02/01	0	0.00	1	29.00	29.00	-1	6,387	-0.02%
2021/01/29	3	29.10	4	29.28	29.10	-1	6,375	-0.02%
2021/01/27	3	29.55	0.1	29.40	29.45	2.9	6,298	0.05%
2021/01/26	1	29.40	0	0.00	29.35	1	6,288	0.02%
2021/01/22	3	29.18	11	29.25	29.30	-8	6,252	-0.13%
2021/01/21	2	29.20	2	29.25	29.20	0	6,236	0.00%
2021/01/20	2.1	29.41	2	29.30	29.15	0.1	6,197	0.00%
2021/01/19	3	29.92	0	29.95	29.80	3	6,118	0.05%
2021/01/18	0.1	29.70	13	29.72	29.90	-12.9	6,074	-0.21%
2021/01/15	2	30.00	1	29.95	29.85	1	6,042	0.02%
2021/01/14	1	30.00	1	30.05	30.05	0	5,906	0.00%
2021/01/13	1.1	29.75	0.2	29.90	29.85	0.9	5,892	0.01%
2021/01/12	8	29.84	9	29.75	29.80	-1	5,874	-0.02%
2021/01/11	9	30.09	1.4	30.11	30.15	7.6	5,800	0.13%
2021/01/08	3	29.32	7.8	29.28	29.40	-4.8	5,671	-0.08%
2021/01/07	1	29.45	2	29.43	29.40	-1	5,610	-0.02%
2021/01/06	4	29.65	4	29.48	29.40	0	5,588	0.00%
2021/01/05	0	0.00	6	29.47	29.60	-6	5,539	-0.11%
2021/01/04	1	29.45	1	29.50	29.50	0	5,540	0.00%
2020/12/31	1	29.50	0	0.00	29.50	1	5,528	0.02%
2020/12/30	31	29.26	5	29.41	29.65	26	5,496	0.47%
2020/12/29	1	29.30	0	0.00	29.30	1	5,419	0.02%
2020/12/28	2	29.45	0	0.00	29.40	2	5,366	0.04%
2020/12/25	5	29.50	2	29.40	29.30	3	5,361	0.06%
2020/12/22	1.5	29.21	0	0.00	29.00	1.5	5,341	0.03%
2020/12/21	3	29.15	7.4	29.12	29.20	-4.4	5,356	-0.08%
2020/12/18	1	29.35	5	29.60	29.40	-4	5,325	-0.08%
2020/12/17	6	29.25	2	29.15	29.20	4	5,288	0.08%
2020/12/16	1.6	29.36	1	29.35	29.40	0.6	5,248	0.01%
2020/12/15	8	29.46	0	0.00	29.25	8	5,195	0.15%
2020/12/14	3	29.83	2	29.85	29.80	1	5,096	0.02%
2020/12/11	3	29.72	33	29.83	29.70	-30	5,063	-0.59%
2020/12/10	18	30.05	9	30.05	30.05	9	4,961	0.18%
2020/12/09	18	31.24	1.1	31.01	31.15	16.9	4,696	0.36%
2020/12/08	51	32.15	16.5	32.38	31.75	34.5	4,523	0.76%
2020/12/07	29.1	30.45	19.1	30.65	31.25	10	3,891	0.26%
2020/12/04	1	29.90	1	29.85	29.90	0	3,535	0.00%
2020/12/03	1.5	29.87	0	0.00	29.65	1.5	3,472	0.04%
2020/12/02	1	29.65	0	0.00	29.60	1	3,435	0.03%
2020/12/01	1	29.50	34	29.49	29.65	-33	3,423	-0.96%
2020/11/30	2	29.50	1.8	29.66	29.50	0.2	3,409	0.01%
2020/11/27	5	29.72	0	0.00	29.75	5	3,366	0.15%
2020/11/26	1	29.60	21	29.60	29.65	-20	3,339	-0.60%
2020/11/24	3	29.78	2.7	29.74	29.60	0.3	3,319	0.01%
2020/11/23	4	29.51	4	29.35	29.60	0	3,263	0.00%
2020/11/19	0	0.00	8	29.25	29.20	-8	3,269	-0.24%
2020/11/18	2	29.10	4.5	29.11	29.20	-2.5	3,272	-0.08%
2020/11/17	1	29.05	57	29.05	29.00	-56	3,295	-1.70%
2020/11/16	22	29.10	0	0.00	29.10	22	3,409	0.65%
2020/11/13	0	0.00	1	29.10	29.35	-1	3,388	-0.03%
2020/11/12	1	29.40	0	0.00	29.10	1	3,373	0.03%
2020/11/11	2.3	29.28	0	0.00	29.35	2.3	3,394	0.07%
2020/11/09	1	28.95	0	0.00	28.90	1	3,523	0.03%
2020/11/06	1	29.00	0	0.00	28.85	1	3,665	0.03%
2020/11/05	0.3	28.80	15	28.80	28.80	-14.7	3,655	-0.40%
2020/11/04	0	0.00	4	28.69	28.75	-4	3,661	-0.11%
2020/11/03	0	0.00	12	28.68	28.70	-12	3,685	-0.33%
2020/11/02	1	28.25	0	28.35	28.30	1	3,703	0.03%
2020/10/29	1	28.45	0	0.00	28.45	1	3,722	0.03%
2020/10/28	1	28.65	0	0.00	28.60	1	3,746	0.03%
2020/10/27	2	28.65	0	0.00	28.65	2	3,775	0.05%
2020/10/23	0	0.00	3	28.95	28.95	-3	3,837	-0.08%
2020/10/22	1	28.85	1	28.95	28.95	0	3,904	0.00%
2020/10/21	1	29.15	0	0.00	28.95	1	4,020	0.02%
2020/10/20	1	28.90	14	28.71	28.90	-13	4,113	-0.32%
2020/10/15	0.2	28.60	0	0.00	28.60	0.2	4,251	0.00%
2020/10/14	0	0.00	4	28.40	28.55	-4	4,286	-0.09%
2020/10/13	1	28.30	0	0.00	28.25	1	4,424	0.02%
2020/10/08	1	28.60	1	28.60	28.55	0	4,601	0.00%
2020/10/07	0	0.00	1	28.65	28.70	-1	4,946	-0.02%
2020/10/05	1	28.45	61.6	28.75	28.40	-60.6	5,617	-1.08%
2020/09/30	0	0.00	1	28.55	28.60	-1	5,762	-0.02%
2020/09/29	1	28.20	2.1	28.20	28.10	-1.1	5,860	-0.02%
2020/09/28	1	28.05	1	27.85	28.05	0	6,101	0.00%
2020/09/25	3	27.55	2	27.70	27.60	1	6,327	0.02%
2020/09/24	2	27.95	0	0.00	27.65	2	6,527	0.03%
2020/09/23	5	28.34	7	28.21	28.15	-2	6,661	-0.03%
2020/09/21	0	0.00	0.2	28.95	28.90	-0.2	6,889	0.00%
2020/09/18	1	28.95	2	28.95	28.95	-1	7,011	-0.01%
2020/09/17	0	28.90	0	0.00	28.85	0	7,138	0.00%
2020/09/15	0	0.00	1	28.90	28.85	-1	7,247	-0.01%
2020/09/14	2	29.08	0.1	29.00	29.00	1.9	7,430	0.03%
2020/09/11	0	0.00	23.1	29.04	29.00	-23.1	7,485	-0.31%
2020/09/10	3	29.08	12	29.03	29.10	-9	7,510	-0.12%
2020/09/08	2	28.50	1	28.65	28.60	1	7,595	0.01%
2020/09/07	1	28.50	0	0.00	28.45	1	7,756	0.01%
2020/09/04	2	28.38	0.5	28.60	28.50	1.5	7,924	0.02%
2020/09/03	1	28.90	11.8	28.91	28.70	-10.8	8,277	-0.13%
2020/09/02	7	28.89	3	29.00	28.85	4	8,345	0.05%
2020/08/31	13.2	29.05	11	28.95	28.90	2.2	8,629	0.02%
2020/08/28	0	0.00	5	28.95	29.15	-5	8,671	-0.06%
2020/08/27	3.2	28.87	0	0.00	28.85	3.2	8,748	0.04%
2020/08/26	3.5	28.86	12	28.95	28.95	-8.5	8,858	-0.10%
2020/08/25	3	28.30	0	0.00	28.35	3	8,837	0.03%
2020/08/24	2.2	28.01	4	28.04	28.10	-1.8	9,028	-0.02%
2020/08/21	5	27.98	4	28.04	27.95	1	9,124	0.01%
2020/08/20	8.1	27.96	0	0.00	27.75	8.1	9,210	0.09%
2020/08/19	2	28.48	0	0.00	28.45	2	9,233	0.02%
2020/08/18	0	0.00	3.5	28.76	28.75	-3.5	9,372	-0.04%
2020/08/17	4	28.89	7	28.94	28.85	-3	9,759	-0.03%
2020/08/14	10	28.40	0	0.00	28.45	10	10,623	0.09%
2020/08/13	11	28.53	4	28.59	28.25	7	10,698	0.07%
2020/08/12	6	28.81	1	28.85	28.75	5	10,562	0.05%
2020/08/11	1	29.40	2	29.55	29.40	-1	10,458	-0.01%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/07	1	29.20	0	0.00	29.25	1	10,807	0.01%
2020/08/06	0	0.00	0.2	29.45	29.40	-0.2	10,949	0.00%
2020/08/05	8	29.34	0	0.00	29.35	8	11,121	0.07%
2020/08/03	0	0.00	4	29.40	29.20	-4	11,308	-0.04%
2020/07/31	2	29.25	11	29.49	29.55	-9	11,359	-0.08%
2020/07/30	1	29.00	0	0.00	29.15	1	11,446	0.01%
2020/07/29	3	29.02	8	28.97	29.00	-5	11,475	-0.04%
2020/07/28	2	28.50	8	28.56	28.25	-6	11,504	-0.05%
2020/07/27	13	28.65	0	0.00	28.55	13	11,547	0.11%
2020/07/24	7	29.14	1	29.00	29.00	6	11,509	0.05%
2020/07/23	3	29.62	9	29.67	29.60	-6	11,390	-0.05%
2020/07/22	7	29.69	0	0.00	29.75	7	11,429	0.06%
2020/07/21	1	29.90	2	29.95	29.85	-1	11,397	-0.01%
2020/07/20	1	29.50	2	29.50	29.65	-1	11,411	-0.01%
2020/07/17	6	29.78	10	29.75	29.55	-4	11,486	-0.04%
2020/07/15	33	30.26	10	30.60	29.85	23	11,684	0.20%
2020/07/14	35	30.14	5	30.11	30.35	30	11,764	0.26%
2020/07/13	3	34.07	38	34.18	34.20	-35	11,554	-0.30%
2020/07/10	4.6	33.87	20	34.04	33.90	-15.5	11,409	-0.14%
2020/07/09	2	33.55	16	33.50	33.55	-14	11,334	-0.12%
2020/07/08	5.4	33.50	0	0.00	33.55	5.4	11,280	0.05%
2020/07/07	17	33.41	18	33.37	33.35	-1	11,272	-0.01%
2020/07/06	19	33.91	6	33.94	33.95	13	11,266	0.12%
2020/07/03	3	32.85	9	33.17	33.30	-6	11,364	-0.05%
2020/07/02	0	0.00	2	32.73	32.75	-2	11,254	-0.02%
2020/07/01	5	32.50	1	32.40	32.40	4	11,141	0.04%
2020/06/30	3	32.47	2	32.53	32.40	1	11,075	0.01%
2020/06/29	3.4	32.16	6	32.36	32.25	-2.7	11,012	-0.02%
2020/06/24	4.1	32.03	8	31.85	32.15	-3.9	10,937	-0.04%
2020/06/23	4	31.45	2	31.80	31.45	2	10,969	0.02%
2020/06/22	1	31.60	6	31.79	31.60	-5	11,028	-0.05%
2020/06/19	0	0.00	1	31.35	31.45	-1	11,190	-0.01%
2020/06/18	5	31.36	2.3	31.50	31.45	2.7	11,126	0.02%
2020/06/17	6	31.30	1	31.30	31.30	5	11,142	0.04%
2020/06/16	3	31.37	6	31.48	31.55	-3	11,267	-0.03%
2020/06/15	5	31.09	13	31.39	31.05	-8	11,582	-0.07%
2020/06/12	11	31.10	35	31.08	31.50	-24	11,701	-0.21%
2020/06/11	4	32.10	9	32.11	32.05	-5	11,810	-0.04%
2020/06/10	28	32.80	7	32.92	32.80	21	11,843	0.18%
2020/06/09	17	32.30	9	32.36	32.35	8	11,888	0.07%
2020/06/08	17	32.34	11	32.10	32.10	6	12,160	0.05%
2020/06/05	8	32.44	11	32.49	32.55	-3	12,335	-0.02%
2020/06/04	2	32.08	0	0.00	32.20	2	12,519	0.02%
2020/06/03	1	31.95	0	0.00	31.95	1	12,684	0.01%
2020/06/02	12	32.11	11	32.00	31.95	1	12,674	0.01%
2020/06/01	1	32.30	7	32.41	32.35	-6	12,701	-0.05%
2020/05/29	19	32.56	5	32.58	32.30	14	12,842	0.11%
2020/05/28	6	32.18	0	0.00	32.05	6	13,010	0.05%
2020/05/27	4	32.31	26.4	32.07	32.05	-22.4	13,239	-0.17%
2020/05/26	5	32.22	5	32.49	32.10	0	13,584	0.00%
2020/05/25	51	32.31	13	32.24	32.35	38	13,635	0.28%
2020/05/22	31	33.00	9.7	32.91	32.40	21.4	13,734	0.16%
2020/05/21	70.3	32.68	51	32.51	33.30	19.3	13,906	0.14%
2020/05/20	21	30.51	53	30.65	30.70	-32	13,366	-0.24%
2020/05/19	9	30.13	5	30.10	30.10	4	14,171	0.03%
2020/05/18	11	29.79	5	29.80	29.75	6	14,846	0.04%
2020/05/15	39	29.67	28	29.75	29.75	11	15,551	0.07%
2020/05/14	77	30.20	2	30.28	30.10	75	15,703	0.48%
2020/05/13	13	30.86	44	31.01	31.00	-31	15,635	-0.20%
2020/05/12	38	31.03	22	31.15	31.35	16	15,550	0.10%
2020/05/11	21	30.82	0	0.00	30.80	21	15,487	0.14%
2020/05/08	61	30.74	9	31.04	30.50	52	15,395	0.34%
2020/05/07	1	30.85	15	30.75	30.80	-14	15,297	-0.09%
2020/05/06	22	30.65	31	30.65	30.50	-9	15,231	-0.06%
2020/05/05	6	30.11	0	0.00	30.25	6	15,125	0.04%
2020/05/04	18	30.09	1	30.05	30.15	17	15,101	0.11%
2020/04/30	3	30.70	21	30.75	30.60	-18	15,050	-0.12%
2020/04/29	19	30.48	12	30.49	30.50	7	15,013	0.05%
2020/04/28	15.3	30.33	66	30.35	30.35	-50.8	14,991	-0.34%
2020/04/27	12	30.15	17	30.11	30.25	-5	15,081	-0.03%
2020/04/24	1	29.20	11	29.34	29.40	-10	15,045	-0.07%
2020/04/23	4.7	29.77	11	29.74	29.60	-6.3	15,106	-0.04%
2020/04/22	7	29.18	17	29.22	29.50	-10	15,092	-0.07%
2020/04/21	65	30.13	13	29.73	29.40	52	15,059	0.35%
2020/04/20	13	30.38	11	30.49	30.35	2	14,935	0.01%
2020/04/17	14	31.18	35	31.33	30.85	-21	14,813	-0.14%
2020/04/16	7	31.12	9	31.42	31.40	-2	14,601	-0.01%
2020/04/15	19.4	30.90	19	30.86	31.20	0.4	14,441	0.00%
2020/04/14	8	30.53	19	30.66	30.80	-11	14,234	-0.08%
2020/04/13	2	29.58	33	29.53	29.35	-31	14,016	-0.22%
2020/04/10	0	0.00	0.1	29.20	29.15	-0.1	13,957	0.00%
2020/04/09	46	29.05	10	29.11	29.05	36	13,866	0.26%
2020/04/08	16.1	28.72	21.3	28.26	29.10	-5.2	13,659	-0.04%
2020/04/07	1	27.55	0	0.00	27.55	1	13,336	0.01%
2020/04/06	11	27.21	0	0.00	27.30	11	13,221	0.08%
2020/04/01	13	27.31	0	0.00	27.25	13	13,146	0.10%
2020/03/31	4	27.30	6	27.23	27.15	-2	13,076	-0.02%
2020/03/30	8	26.56	4	26.54	26.95	4	12,986	0.03%
2020/03/27	5	27.10	21	27.46	26.85	-16	12,952	-0.12%
2020/03/26	0.3	27.00	15	26.63	26.85	-14.7	12,801	-0.11%
2020/03/25	18	26.94	7.7	26.91	26.45	10.3	12,784	0.08%
2020/03/24	10	25.77	4	25.69	25.80	6	12,601	0.05%
2020/03/23	6	24.23	0	0.00	24.10	6	12,552	0.05%
2020/03/20	8	24.42	4	25.05	25.10	4	12,500	0.03%
2020/03/19	37	23.68	1.1	23.40	23.40	35.9	12,332	0.29%
2020/03/18	6	26.85	9	26.71	26.00	-3	11,994	-0.03%
2020/03/17	8	27.09	2	27.55	26.80	6	11,782	0.05%
2020/03/16	10	28.39	0	0.00	27.75	10	11,545	0.09%
2020/03/13	36	28.05	15	28.13	28.95	21	11,507	0.18%
2020/03/12	22	30.04	3	30.02	30.05	19	11,085	0.17%
2020/03/11	13	32.26	11	32.63	31.60	2	10,744	0.02%
2020/03/10	10	32.93	25	32.51	33.35	-15	10,395	-0.14%
2020/03/09	13.6	33.18	2	33.13	32.70	11.6	10,107	0.11%
2020/03/06	5	33.87	0	0.00	34.10	5	9,880	0.05%
2020/03/05	8	34.17	1	34.20	34.25	7	9,839	0.07%
2020/03/04	5	33.86	2.7	33.79	33.70	2.3	9,695	0.02%
2020/03/03	5	34.78	3.3	35.02	34.50	1.7	9,468	0.02%
2020/03/02	12	33.67	17.3	33.88	34.25	-5.3	9,098	-0.06%
2020/02/27	21	35.17	24	35.17	34.05	-3	8,789	-0.03%
2020/02/26	11	34.75	31	34.77	34.75	-20	8,378	-0.24%
2020/02/25	8	34.82	7	34.94	34.55	1	8,182	0.01%
2020/02/24	21	34.72	50.6	34.94	35.10	-29.6	7,914	-0.37%
2020/02/21	14	34.34	37	34.37	34.20	-23	7,428	-0.31%
2020/02/20	19	34.36	86	34.25	34.40	-67	7,200	-0.93%
2020/02/19	54	32.61	79	32.87	33.50	-25	6,467	-0.39%
2020/02/18	100	31.65	45.8	31.93	31.60	54.3	5,842	0.93%
2020/02/17	7	30.31	21	30.42	30.50	-14	5,350	-0.26%
2020/02/14	8	29.82	2	29.78	29.70	6	5,272	0.11%
2020/02/13	5	29.52	2	29.40	29.35	3	5,375	0.06%
2020/02/12	3	29.28	1	29.45	29.45	2	5,428	0.04%
2020/02/11	1	28.70	2	28.70	28.70	-1	5,418	-0.02%
2020/02/10	0	0.00	0.4	28.65	28.65	-0.4	5,423	-0.01%
2020/02/07	0	0.00	2	28.70	28.60	-2	5,403	-0.04%
2020/02/05	4	28.50	0	0.00	28.50	4	5,408	0.07%
2020/02/03	11	28.15	0	0.00	28.40	11	5,355	0.21%
2020/01/31	1	28.90	0	0.00	29.00	1	5,286	0.02%
2020/01/30	1	28.60	6	28.55	28.95	-5	5,300	-0.09%
2020/01/17	27	30.40	14	30.43	30.40	13	5,432	0.24%
2020/01/15	7	29.85	0	0.00	29.85	7	5,260	0.13%
2020/01/13	0	0.00	2.3	29.10	29.20	-2.3	5,078	-0.05%
2020/01/10	2	28.85	1	29.00	29.00	1	5,041	0.02%
2020/01/08	2	28.25	36.8	28.21	28.15	-34.8	5,030	-0.69%
2019/12/27	1	29.00	0	0.00	29.00	1	4,888	0.02%
2019/12/26	25	28.98	0	0.00	29.00	25	4,880	0.51%
2019/12/24	19	28.98	6	28.86	29.00	13	4,917	0.26%
2019/12/23	0	0.00	2.6	29.11	29.10	-2.6	4,971	-0.05%
2019/12/20	0.1	29.00	5	29.25	29.00	-4.9	5,011	-0.10%
2019/12/19	5	29.20	0	0.00	29.20	5	4,929	0.10%
2019/12/18	0	0.00	5	29.10	29.20	-5	4,875	-0.10%
2019/12/17	5	28.70	0	28.70	28.80	5	4,772	0.10%
2019/12/13	7	28.54	2	28.70	28.65	5	4,720	0.11%
2019/12/12	5	28.61	1	28.60	28.70	4	4,641	0.09%
2019/12/11	0	0.00	1	28.65	28.70	-1	4,646	-0.02%
2019/12/10	1	29.10	0	0.00	28.80	1	4,624	0.02%
2019/12/09	1	28.40	0	0.00	28.35	1	4,434	0.02%
2019/12/05	0	0.00	1	28.00	28.00	-1	4,408	-0.02%
2019/12/04	0	0.00	2	27.80	27.90	-2	4,382	-0.05%
2019/12/02	1	28.05	5	27.80	28.00	-4	4,352	-0.09%
2019/11/29	0	0.00	10	28.25	28.35	-10	4,290	-0.23%
2019/11/28	10	28.45	0	0.00	28.40	10	4,253	0.24%
2019/11/27	0	0.00	1	28.45	28.45	-1	4,251	-0.02%
2019/11/26	0	0.00	5	28.42	28.50	-5	4,267	-0.12%
2019/11/25	11	28.55	2	28.55	28.50	9	4,288	0.21%
2019/11/20	4	28.86	17	28.81	28.90	-13	4,255	-0.31%
2019/11/19	2	29.75	0.1	29.25	29.30	1.9	4,174	0.05%
2019/11/18	1	29.25	10	29.33	29.30	-9	4,043	-0.22%
2019/11/15	6	28.73	0	0.00	28.60	6	3,849	0.16%
2019/11/14	4	28.48	2	28.60	28.70	2	3,743	0.05%
2019/11/13	2	28.80	15.9	28.91	28.90	-13.9	3,464	-0.40%
2019/11/12	8	28.19	6	28.38	28.50	2	3,212	0.06%
2019/11/11	5	27.78	16	27.87	27.75	-11	2,970	-0.37%
2019/11/08	1	27.50	14	27.54	27.50	-13	2,837	-0.46%
2019/11/07	0.2	26.90	1	26.95	26.90	-0.8	2,700	-0.03%
2019/11/06	3	27.00	0	0.00	26.90	3	2,670	0.11%
2019/11/05	3	26.95	8	27.05	26.95	-5	2,653	-0.19%
2019/11/04	5	26.87	0	0.00	26.75	5	2,631	0.19%
2019/10/31	0	0.00	5	26.70	26.80	-5	2,662	-0.19%
2019/10/29	4	26.63	14	26.68	26.60	-10	2,615	-0.38%
2019/10/28	0.8	26.95	29	26.95	26.90	-28.2	2,532	-1.11%
2019/10/25	48	27.10	2	26.10	27.10	46	2,462	1.87%
2019/10/24	0	0.00	0.4	26.00	26.00	-0.4	2,207	-0.02%
2019/10/23	1	25.90	1	25.85	25.75	0	2,196	0.00%
2019/10/22	1	25.80	0	0.00	25.75	1	2,188	0.05%
2019/10/21	20	25.70	3	25.75	25.75	17	2,177	0.78%
2019/10/18	3	25.42	0	0.00	25.45	3	2,161	0.14%
2019/10/17	0	0.00	0	25.60	25.50	0	2,137	0.00%
2019/10/16	4	25.66	0.3	25.75	25.70	3.7	2,100	0.18%
2019/10/15	2	25.95	0	0.00	25.90	2	2,048	0.10%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/08	0	0.00	1	26.15	26.10	-1	2,040	-0.05%
2019/10/03	0	0.00	0.1	26.05	25.95	-0.1	2,061	0.00%
2019/10/02	1	25.90	6	25.95	26.00	-5	2,027	-0.25%
2019/10/01	0	0.00	1.1	26.20	26.10	-1.1	2,010	-0.05%
2019/09/26	4	26.25	5	26.43	26.25	-1	1,941	-0.05%
2019/09/25	4	26.00	5	25.95	26.00	-1	1,854	-0.05%
2019/09/23	5	26.20	1.6	26.41	26.40	3.4	1,772	0.19%
2019/09/19	1	26.20	0	0.00	26.25	1	1,767	0.06%
2019/09/18	1	26.25	0.2	26.40	26.25	0.8	1,772	0.04%
2019/09/17	5	26.10	0	0.00	26.30	5	1,749	0.29%
2019/09/16	0	0.00	1	26.10	26.30	-1	1,740	-0.06%
2019/09/11	3	26.43	0.6	26.60	26.50	2.4	1,693	0.14%
2019/09/10	0	0.00	4	26.50	26.60	-4	1,677	-0.24%
2019/09/09	0	0.00	2	27.30	27.30	-2	1,641	-0.12%
2019/09/06	0	0.00	0.1	27.70	27.55	-0.1	1,642	-0.01%
2019/09/05	0	0.00	0	27.70	27.55	0	1,645	0.00%
2019/09/04	10	27.50	0	0.00	27.60	10	1,643	0.61%
2019/09/02	0	0.00	11	27.65	27.65	-11	1,667	-0.66%
2019/08/30	5	27.50	0.1	27.80	27.60	4.9	1,658	0.30%
2019/08/29	7	27.17	10	27.05	27.30	-3	1,637	-0.18%
2019/08/28	3	26.32	3	26.35	26.65	0	1,599	0.00%
2019/08/27	2.1	31.55	19.3	31.63	31.55	-17.2	1,530	-1.12%
2019/08/26	2	31.58	0	0.00	31.55	2	1,459	0.14%
2019/08/22	0	0.00	10	31.95	31.75	-10	1,449	-0.69%
2019/08/21	4	31.93	0	0.00	31.90	4	1,443	0.28%
2019/08/20	2	31.85	0	0.00	31.85	2	1,423	0.14%
2019/08/19	1	31.80	0	0.00	31.80	1	1,432	0.07%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/14	0.2	31.55	0	0.00	31.65	0.2	1,404	0.01%
2019/08/13	0	0.00	1	31.15	31.40	-1	1,394	-0.07%
2019/08/12	1	31.40	0	0.00	31.50	1	1,386	0.07%
2019/08/08	2	31.15	4	31.28	31.30	-2	1,393	-0.14%
2019/08/07	2	30.95	4	31.25	31.00	-2	1,407	-0.14%
2019/08/06	8	30.58	3	30.45	31.00	5	1,433	0.35%
2019/08/05	4	31.24	0	0.00	31.20	4	1,450	0.28%
2019/08/02	0	0.00	1	31.85	31.90	-1	1,517	-0.07%
2019/07/29	4	32.15	0	0.00	32.35	4	1,508	0.27%
2019/07/26	0	0.00	1	32.05	32.10	-1	1,510	-0.07%
2019/07/25	0	0.00	10	32.00	32.05	-10	1,489	-0.67%
2019/07/24	2	31.90	10	31.90	31.85	-8	1,488	-0.54%
2019/07/18	0	0.00	1	32.15	32.05	-1	1,486	-0.07%
2019/07/10	2	31.70	14	31.74	31.80	-12	1,440	-0.83%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/06/26	0	0.00	1	30.65	30.70	-1	1,564	-0.06%
2019/06/25	0.2	30.90	0	0.00	30.95	0.2	1,562	0.01%
2019/06/24	0	0.00	2	30.75	30.70	-2	1,558	-0.13%
2019/06/21	0	0.00	1	30.20	30.30	-1	1,551	-0.06%
2019/06/13	1	29.55	0	0.00	29.55	1	1,614	0.06%
2019/06/11	0	0.00	1	29.90	29.75	-1	1,813	-0.06%
2019/06/06	1	29.25	0	0.00	29.25	1	1,857	0.05%
2019/06/05	0	0.00	1	29.35	29.20	-1	1,888	-0.05%
2019/06/03	0	0.00	15	29.20	29.15	-15	1,973	-0.76%
2019/05/31	2	29.25	0	0.00	29.40	2	2,016	0.10%
2019/05/28	5	28.60	0	0.00	28.60	5	2,349	0.21%
2019/05/24	0.3	29.20	0	0.00	29.20	0.3	2,357	0.01%
2019/05/23	5	29.35	0	0.00	29.35	5	2,347	0.21%
2019/05/21	6	29.34	0	0.00	29.50	6	2,383	0.25%
2019/05/16	0	0.00	1	29.60	29.50	-1	2,395	-0.04%
2019/05/14	1	28.90	0	0.00	29.65	1	2,385	0.04%
2019/05/13	0	0.00	10	29.58	29.35	-10	2,394	-0.42%
2019/05/10	7	30.48	25	30.47	30.10	-18	2,400	-0.75%
2019/05/08	2	31.73	1	31.80	31.70	1	2,317	0.04%
2019/05/07	0	0.00	3	32.00	32.00	-3	2,319	-0.13%
2019/05/06	0	0.00	2	31.80	31.90	-2	2,359	-0.08%
2019/05/03	1	32.30	3	32.25	32.25	-2	2,343	-0.09%
2019/05/02	5	32.30	3	32.15	32.35	2	2,329	0.09%
2019/04/30	0	0.00	0.1	31.95	32.00	-0.1	2,312	-0.01%
2019/04/29	0	0.00	2	32.00	31.95	-2	2,323	-0.09%
2019/04/26	3	31.70	0	0.00	31.70	3	2,307	0.13%
2019/04/24	12	31.64	0	0.00	31.60	12	2,334	0.51%
2019/04/23	12.2	31.63	0	0.00	31.65	12.2	2,340	0.52%
2019/04/18	3	31.25	2	31.55	31.25	1	2,379	0.04%
2019/04/17	0	0.00	3	31.83	31.85	-3	2,375	-0.13%
2019/04/12	2	31.45	2	32.00	31.40	0	2,356	0.00%
2019/04/11	0	0.00	4	31.95	32.00	-4	2,324	-0.17%
2019/04/08	5	32.41	1	32.50	32.50	4	2,306	0.17%
2019/03/27	0.2	31.60	0	0.00	31.65	0.2	2,647	0.01%
2019/03/26	0.3	31.50	1	31.55	31.60	-0.7	2,669	-0.03%
2019/03/21	0.1	31.50	44	31.55	31.50	-43.9	2,683	-1.64%
2019/03/20	0	31.45	0	0.00	31.50	0	2,664	0.00%
2019/03/14	10	31.00	0	0.00	30.85	10	2,394	0.42%
2019/03/13	2	30.80	1.2	30.93	30.85	0.8	2,370	0.03%
2019/03/11	1	31.20	0	0.00	31.05	1	2,288	0.04%
2019/03/08	0	0.00	10	30.85	31.15	-10	2,259	-0.44%
2019/03/07	2	31.30	1	31.40	31.05	1	2,233	0.04%
2019/03/06	1	31.80	0	0.00	31.80	1	2,191	0.05%
2019/03/05	3	32.00	1	32.00	32.05	2	2,155	0.09%
2019/03/04	8	31.56	0	0.00	31.90	8	2,056	0.39%
2019/02/27	2	29.88	0	0.00	29.90	2	1,847	0.11%
2019/02/26	0	0.00	2	28.70	29.15	-2	1,743	-0.11%
2019/02/20	10	28.25	1	28.25	28.60	9	1,673	0.54%
2019/02/15	0	0.00	0.5	28.20	28.25	-0.5	1,650	-0.03%
2019/02/12	0	0.00	1	28.00	28.00	-1	1,618	-0.06%
2019/02/11	0	0.00	5	28.27	28.35	-5	1,577	-0.32%
2019/01/23	0	0.00	2	26.70	26.85	-2	1,475	-0.14%
2019/01/21	3	26.82	1	26.85	26.55	2	1,478	0.14%
2019/01/18	2	26.83	0	0.00	27.00	2	1,468	0.14%
2019/01/17	1	26.65	0	0.00	26.75	1	1,470	0.07%
2019/01/11	4	25.60	0	0.00	25.70	4	1,476	0.27%
2019/01/10	0	0.00	1	25.30	25.55	-1	1,492	-0.07%
2019/01/09	2	25.05	2	25.03	25.30	0	1,488	0.00%
2018/12/28	1	24.55	0	0.00	24.65	1	1,576	0.06%
2018/12/27	0	0.00	1	24.50	24.55	-1	1,593	-0.06%
2018/12/26	2	24.10	3	24.08	24.00	-1	1,597	-0.06%
2018/12/25	3	23.68	1	23.75	23.40	2	1,630	0.12%
2018/12/24	2	24.50	0	0.00	24.05	2	1,552	0.13%
2018/12/22	4	24.74	0	0.00	24.70	4	1,474	0.27%
2018/12/21	1	24.65	0	0.00	23.85	1	1,450	0.07%
2018/12/20	1	25.10	0	0.00	24.90	1	1,287	0.08%
2018/12/19	0	0.00	1	25.95	25.55	-1	1,245	-0.08%
2018/12/18	0	0.00	1	26.00	26.10	-1	1,210	-0.08%
2018/12/14	3	26.70	0	0.00	26.75	3	1,175	0.26%
2018/12/11	0	0.00	3	27.10	27.25	-3	1,177	-0.26%
2018/12/06	1	27.40	6	27.29	27.15	-5	1,237	-0.40%
2018/12/04	0	0.00	3	28.20	28.25	-3	1,284	-0.23%
2018/11/28	0	0.00	1	27.90	28.00	-1	1,509	-0.07%
2018/11/27	0	0.00	2	27.40	27.35	-2	1,553	-0.13%
2018/11/21	1	27.25	0	0.00	27.00	1	1,704	0.06%
2018/11/16	1	27.30	0	0.00	27.35	1	1,751	0.06%
2018/11/15	0.4	27.20	0	0.00	27.20	0.4	1,766	0.02%
2018/11/14	1	27.30	1	27.25	27.45	0	1,766	0.00%
2018/11/13	0	0.00	1	26.50	27.00	-1	1,756	-0.06%
2018/11/12	0	0.00	1.1	26.21	26.30	-1.1	1,745	-0.06%
2018/11/06	0	0.00	2	26.40	26.40	-2	1,786	-0.11%
2018/11/05	2	26.45	0.2	26.50	26.60	1.8	1,793	0.10%
2018/11/02	0	0.00	2	25.10	25.45	-2	1,767	-0.11%
2018/11/01	0	0.00	2	25.05	25.00	-2	1,764	-0.11%
2018/10/31	0	0.00	2	25.05	25.10	-2	1,784	-0.11%
2018/10/30	0	0.00	2	24.65	24.70	-2	1,776	-0.11%
2018/10/25	0	0.00	4	24.80	24.70	-4	1,765	-0.23%
2018/10/18	0	0.00	0.2	25.30	25.15	-0.2	1,711	-0.01%
2018/10/17	0.2	26.10	0	0.00	25.70	0.2	1,691	0.01%
2018/10/16	0	26.40	0	0.00	26.35	0	1,685	0.00%
2018/10/09	10	26.80	0	0.00	26.85	10	1,676	0.60%
2018/10/08	2	26.50	3	26.45	26.50	-1	1,667	-0.06%
2018/10/03	0	0.00	13	26.83	26.90	-13	1,594	-0.82%
2018/10/02	0	0.00	1	28.00	27.75	-1	1,527	-0.07%
2018/09/28	0	0.00	2	28.40	28.40	-2	1,507	-0.13%
2018/09/27	0	0.00	1	28.50	28.45	-1	1,494	-0.07%
2018/09/19	1	28.45	0	0.00	28.45	1	1,491	0.07%
2018/09/18	1	28.50	0	0.00	28.35	1	1,493	0.07%
2018/09/12	1	28.65	1	28.05	28.25	0	1,498	0.00%
2018/09/11	0	0.00	1	28.35	28.60	-1	1,469	-0.07%
2018/09/10	0	0.00	2	28.68	28.65	-2	1,465	-0.14%
2018/09/07	11	29.60	7	29.32	29.45	4	1,456	0.27%
2018/09/06	10	29.95	1	29.95	29.85	9	1,415	0.64%
2018/09/05	12	29.72	0	0.00	29.75	12	1,391	0.86%
2018/09/04	10	35.40	11	35.64	35.40	-1	1,298	-0.08%
2018/09/03	0	0.00	0	35.50	35.60	0	1,234	0.00%
2018/08/31	0	0.00	1	35.30	35.50	-1	1,183	-0.08%
2018/08/30	8	35.34	0	0.00	35.25	8	1,170	0.68%
2018/08/29	0	0.00	5	35.15	35.30	-5	1,166	-0.43%
2018/08/28	11	34.95	0	0.00	35.00	11	1,150	0.96%
2018/08/27	3	34.65	4	34.75	34.80	-1	1,137	-0.09%
2018/08/24	0	0.00	5.3	34.35	34.35	-5.3	1,109	-0.48%
2018/08/15	5	33.94	0	33.95	34.05	5	1,146	0.43%
2018/08/13	5	34.00	3	33.85	33.70	2	1,160	0.17%
2018/08/10	0	0.00	2	33.78	33.80	-2	1,149	-0.17%
2018/08/08	2	34.13	0	0.00	34.10	2	1,155	0.17%
2018/08/07	3	33.90	5	34.05	34.10	-2	1,152	-0.17%
2018/08/03	0	0.00	0	33.70	33.80	0	1,187	0.00%
2018/07/30	1	33.80	0	0.00	33.75	1	1,210	0.08%
2018/07/27	15	33.97	0	0.00	33.95	15	1,206	1.24%
2018/07/19	2	33.78	1	33.90	33.85	1	1,219	0.08%
2018/07/18	1	33.40	3	33.25	33.35	-2	1,189	-0.17%
2018/07/17	0	0.00	7	33.10	33.10	-7	1,178	-0.59%
2018/07/03	1	33.00	0	32.85	33.00	1	1,262	0.08%
2018/07/02	1	33.00	0	0.00	33.00	1	1,264	0.08%
2018/06/29	1.5	32.90	0	0.00	33.05	1.5	1,270	0.12%
2018/06/28	0	0.00	0	32.70	32.90	0	1,273	0.00%
2018/06/27	0	0.00	0.2	32.80	32.95	-0.2	1,278	-0.02%
2018/06/26	0	0.00	4	32.83	32.95	-4	1,284	-0.31%
2018/06/25	0	0.00	2	33.00	32.95	-2	1,285	-0.16%
2018/06/21	1	33.05	0	0.00	33.00	1	1,378	0.07%
2018/06/15	1	32.80	0	0.00	32.80	1	1,379	0.07%
2018/05/31	0	0.00	1	32.95	32.90	-1	1,477	-0.07%
2018/05/25	0	0.00	1	32.90	32.95	-1	1,469	-0.07%
2018/05/18	0	0.00	1	32.75	32.70	-1	1,498	-0.07%
2018/05/17	1	32.65	0.4	32.50	32.55	0.6	1,515	0.04%
2018/05/16	0	0.00	20	32.55	32.50	-20	1,529	-1.31%
2018/05/14	1	32.00	1	32.00	32.10	0	1,625	0.00%
2018/05/10	2	31.45	0	0.00	32.10	2	1,624	0.12%
2018/05/07	0	0.00	0.1	31.70	31.70	-0.1	1,629	0.00%
2018/05/03	0	0.00	1	31.85	31.85	-1	1,640	-0.06%
2018/04/26	0	0.00	1	32.15	31.80	-1	1,703	-0.06%
2018/04/25	0	0.00	2	32.10	32.10	-2	1,766	-0.11%
2018/04/23	1.1	33.26	3	33.30	33.40	-1.9	1,805	-0.11%
2018/04/19	0	33.40	0	0.00	33.55	0	1,850	0.00%
2018/04/18	2	33.45	0	0.00	33.50	2	1,880	0.11%
2018/04/13	0	0.00	1	33.70	33.50	-1	2,012	-0.05%
2018/04/11	3	33.50	1	33.70	33.30	2	2,009	0.10%
2018/04/09	0.9	33.75	10	33.80	33.85	-9.1	1,997	-0.46%
2018/03/30	1	33.95	0	0.00	33.90	1	2,027	0.05%
2018/03/29	0.1	33.55	0	0.00	33.65	0.1	2,021	0.00%
2018/03/23	0	0.00	0	31.70	31.70	0	1,930	0.00%
2018/03/19	1	33.40	0	0.00	33.30	1	2,302	0.04%
2018/03/14	0	0.00	7	32.97	33.00	-7	2,261	-0.31%
2018/03/12	0	0.00	1	32.80	33.30	-1	2,246	-0.04%
2018/03/08	0	0.00	1	32.35	32.30	-1	2,243	-0.04%
2018/03/01	0	32.90	0	0.00	32.90	0	2,476	0.00%
2018/02/23	0	0.00	13	31.70	31.70	-13	2,490	-0.52%
2018/02/22	0	0.00	15	31.50	31.50	-15	2,501	-0.60%
2018/02/21	0	0.00	5.3	31.49	31.35	-5.3	2,526	-0.21%
2018/02/12	0	0.00	1	31.05	31.00	-1	2,529	-0.04%
2018/02/09	1	31.40	0	0.00	31.50	1	2,512	0.04%
2018/02/08	1	31.05	0	0.00	31.50	1	2,510	0.04%
2018/02/06	2	30.85	0	0.00	30.50	2	2,617	0.08%
2018/02/05	0	0.00	1	32.75	32.85	-1	2,566	-0.04%
2018/02/02	1	33.55	0	0.00	33.40	1	2,560	0.04%
2018/01/31	1	34.00	0	0.00	33.95	1	2,583	0.04%
2018/01/30	1	33.90	0	0.00	34.05	1	2,573	0.04%
2018/01/26	1	33.55	0	0.00	33.80	1	2,610	0.04%
2018/01/25	1	33.85	1	33.80	33.90	0	2,611	0.00%
2018/01/24	15	33.90	0	0.00	34.00	15	2,618	0.57%
2018/01/23	0	0.00	2.2	33.91	34.00	-2.2	2,630	-0.08%
2018/01/22	3	34.32	0	0.00	34.15	3	2,637	0.11%
2018/01/19	3	34.60	0	0.00	34.35	3	2,624	0.11%
2018/01/18	10	33.90	0	0.00	33.80	10	2,604	0.38%
2018/01/17	1	33.50	5	33.50	33.45	-4	2,596	-0.15%
2018/01/15	0	0.00	3	33.95	34.00	-3	2,643	-0.11%
2018/01/12	1	33.85	10	34.10	34.10	-9	2,656	-0.34%
2018/01/11	0	0.00	3	33.97	34.40	-3	2,663	-0.11%
2018/01/10	4	34.21	22	33.78	33.95	-18	2,695	-0.67%
2018/01/09	0	0.00	1	35.45	35.55	-1	2,601	-0.04%
2018/01/05	2	35.68	0	0.00	35.65	2	2,816	0.07%
2018/01/04	0	0.00	1	35.55	35.65	-1	3,160	-0.03%
2018/01/03	0	0.00	4	35.70	35.60	-4	3,224	-0.12%
2018/01/02	0	0.00	1.1	35.30	35.25	-1.1	3,257	-0.03%