神隆 (1789)-台新-台南券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
22.85
漲跌
▼0.25
漲幅
-1.08%
成交量
490張
產業
上市生技醫療類股
299人加入追蹤

立即追蹤
本地時間:13:30

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

神隆 (1789)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南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
2024/12/11	8	22.90	10	23.01	22.85	-2	338	-0.59%
2024/12/09	0	0.00	1.3	23.38	23.40	-1.3	334	-0.40%
2024/12/05	0	0.00	3	23.58	23.50	-3	344	-0.87%
2024/11/27	1	23.30	0	0.00	23.35	1	369	0.27%
2024/11/15	3	23.05	141	23.07	23.05	-138	375	-36.80%	大賣/鉅額交易
2024/11/14	1	23.10	0	0.00	23.00	1	373	0.27%
2024/11/13	3	23.25	0	0.00	23.30	3	369	0.81%
2024/11/12	19	23.44	0	0.00	23.30	19	371	5.12%
2024/11/11	1	23.55	0	0.00	23.75	1	361	0.28%
2024/11/08	21	23.72	1	23.80	23.60	20	360	5.55%
2024/11/07	100	23.72	0	0.00	23.65	100	362	27.56%
2024/11/06	2	23.58	0	0.00	23.55	2	360	0.56%
2024/10/25	1	24.25	1	24.20	24.25	0	394	-0.01%
2024/10/24	0	0.00	1	24.20	24.20	-1	405	-0.25%
2024/10/21	2	24.65	1	24.60	24.60	1	414	0.24%
2024/10/08	0	24.75	0	0.00	24.85	0	528	0.01%
2024/09/30	0	0.00	2	25.55	25.70	-2	569	-0.35%
2024/09/20	0	0.00	13	25.05	25.15	-13	663	-1.96%
2024/09/16	0	0.00	1	24.80	24.85	-1	681	-0.15%
2024/09/13	3	24.55	0	0.00	24.70	3	689	0.44%
2024/09/12	1	24.60	1	24.65	24.65	0	703	0.00%
2024/09/10	1	24.25	0	0.00	24.25	1	727	0.14%
2024/08/14	0	0.00	1	25.25	25.55	-1	1,054	-0.09%
2024/08/07	2	24.90	0.1	24.40	25.10	1.9	1,110	0.17%
2024/08/05	2	24.35	0	0.00	23.95	2	1,108	0.18%
2024/08/02	1	26.00	0	0.00	25.75	1	1,096	0.09%
2024/07/29	1	25.85	0	0.00	25.85	1	1,117	0.09%
2024/07/22	1	26.00	0	0.00	26.50	1	1,195	0.08%
2024/07/18	1	26.80	0	0.00	26.85	1	1,188	0.08%
2024/07/17	10	27.40	2	27.10	27.10	8	1,192	0.67%
2024/07/10	0	0.00	25	28.25	28.05	-25	1,208	-2.07%
2024/07/09	0	0.00	1	28.95	28.65	-1	1,205	-0.08%
2024/07/05	2	28.83	0	0.00	28.90	2	1,239	0.16%
2024/07/02	1	29.30	1	29.15	28.85	0	1,332	0.00%
2024/06/28	0	0.00	1	29.30	29.00	-1	1,329	-0.08%
2024/06/26	0	0.00	6	29.10	29.10	-6	1,371	-0.44%
2024/06/21	2	28.50	0	0.00	28.30	2	1,494	0.13%
2024/06/19	2	28.95	0	0.00	28.50	2	1,490	0.13%
2024/06/17	0	0.00	4	29.19	29.10	-4	1,547	-0.26%
2024/06/14	27	28.48	0	0.00	28.80	27	1,537	1.76%
2024/06/13	1	28.45	0	0.00	28.35	1	1,542	0.06%
2024/06/11	5	28.95	10	29.25	29.20	-5	1,538	-0.32%
2024/06/07	0	0.00	13	28.95	28.85	-13	1,508	-0.86%
2024/06/06	0	0.00	4	28.50	28.50	-4	1,504	-0.27%
2024/06/05	4	28.94	4	28.85	28.90	0	1,512	0.00%
2024/06/03	2	28.00	0	0.00	28.05	2	1,502	0.13%
2024/05/28	0	0.00	1	28.20	28.50	-1	1,491	-0.07%
2024/05/23	0	0.00	1	28.70	28.35	-1	1,478	-0.07%
2024/05/22	1	28.85	0	0.00	28.65	1	1,476	0.07%
2024/05/21	3	29.73	11	30.25	29.35	-8	1,453	-0.55%
2024/05/20	10	29.00	28	29.08	29.35	-18	1,387	-1.30%
2024/05/17	0	0.00	1	28.65	28.60	-1	1,341	-0.07%
2024/05/14	0	0.00	1	27.50	27.50	-1	1,309	-0.08%
2024/05/13	6	27.75	0	0.00	27.60	6	1,306	0.46%
2024/05/10	1	27.65	0	0.00	27.55	1	1,306	0.08%
2024/05/09	2	28.10	0	0.00	27.60	2	1,299	0.15%
2024/05/03	1	28.50	0	0.00	28.40	1	1,267	0.08%
2024/04/30	1	28.85	1	28.80	28.70	0	1,251	0.00%
2024/04/29	7	29.06	1	29.10	29.10	6	1,228	0.49%
2024/04/26	1	28.20	1	28.20	28.15	0	1,176	0.00%
2024/04/24	0	0.00	1	27.90	27.95	-1	1,158	-0.09%
2024/04/22	0	0.00	1	27.45	27.45	-1	1,154	-0.09%
2024/04/19	0	0.00	1	26.50	26.75	-1	1,147	-0.09%
2024/04/16	0	0.00	2	27.15	26.95	-2	1,118	-0.18%
2024/04/15	2	27.53	0	0.00	27.45	2	1,111	0.18%
2024/04/12	10	27.35	2	27.65	27.45	8	1,097	0.73%
2024/04/11	1	28.15	0	0.00	28.05	1	1,069	0.09%
2024/04/10	4	29.05	121	28.53	28.70	-117	1,040	-11.24%	大賣/鉅額交易
2024/04/09	0.5	27.80	0	0.00	27.80	0.5	985	0.05%
2024/04/08	0	28.30	22	28.43	28.30	-22	962	-2.28%
2024/04/03	0	0.00	1	27.20	27.75	-1	919	-0.11%
2024/03/29	0.5	27.70	11	28.44	27.65	-10.5	876	-1.20%
2024/03/28	7	27.79	23	27.75	27.65	-16	821	-1.95%
2024/03/27	2	26.70	21	26.70	26.65	-19	699	-2.72%
2024/03/26	0	0.00	157	26.06	26.05	-157	689	-22.77%	大賣/鉅額交易
2024/03/21	120	26.46	5	26.50	26.40	115	674	17.05%	大買/鉅額交易
2024/03/20	195	26.53	0	0.00	26.70	195	661	29.49%	大買/鉅額交易
2024/03/18	1	25.45	3	25.45	25.40	-2	607	-0.33%
2024/03/15	3	26.05	0	0.00	26.10	3	589	0.51%
2024/03/11	4	25.15	0	0.00	25.35	4	571	0.70%
2024/03/08	10	24.74	15	24.54	24.50	-5	560	-0.89%
2024/03/06	3	25.25	0	0.00	25.25	3	572	0.52%
2024/03/01	0	0.00	0.2	25.35	25.25	-0.2	583	-0.03%
2024/02/23	0	0.00	1	25.35	25.15	-1	608	-0.16%
2024/02/20	1	25.45	1	25.50	25.40	0	611	0.00%
2024/02/19	1	25.55	0	0.00	25.55	1	614	0.16%
2024/02/15	3	25.25	0	0.00	25.30	3	620	0.48%
2024/01/31	3	25.10	0	0.00	25.15	3	701	0.43%
2024/01/30	2	25.20	1	25.20	25.20	1	776	0.13%
2024/01/16	21	26.00	0	0.00	26.00	21	777	2.70%
2024/01/08	0	0.00	1	26.25	26.00	-1	789	-0.13%
2024/01/02	1	26.35	0	0.00	26.10	1	801	0.12%
2023/12/28	1	26.35	0	0.00	26.50	1	811	0.12%
2023/12/25	0	0.00	1	26.15	26.10	-1	810	-0.13%
2023/12/20	0	0.00	1	26.35	26.30	-1	799	-0.13%
2023/12/13	1	26.05	0	0.00	26.00	1	796	0.13%
2023/12/12	0	0.00	3	26.20	26.10	-3	793	-0.38%
2023/12/07	0	0.00	2	26.58	26.60	-2	778	-0.26%
2023/12/05	0	0.00	1	27.10	26.95	-1	778	-0.13%
2023/12/04	157	27.40	162	27.50	27.20	-5	776	-0.64%	大買/大賣/
2023/12/01	4	26.84	0	0.00	26.85	4	757	0.53%
2023/11/30	8	26.32	0	0.00	26.45	8	739	1.08%
2023/11/28	0	0.00	1	26.45	26.40	-1	735	-0.14%
2023/11/27	4	26.81	3	26.68	26.60	1	735	0.14%
2023/11/22	0	0.00	6	26.39	26.25	-6	723	-0.83%
2023/11/21	1	26.10	7	26.20	26.20	-6	723	-0.83%
2023/11/17	1	25.95	0	0.00	25.90	1	725	0.14%
2023/11/16	1	26.05	0	0.00	26.00	1	730	0.14%
2023/11/13	6	25.83	0	0.00	25.80	6	778	0.77%
2023/11/10	2	25.90	0	0.00	25.85	2	779	0.26%
2023/11/08	1	26.45	0	0.00	26.05	1	794	0.13%
2023/11/07	2	27.75	43	28.02	27.45	-41	764	-5.36%
2023/11/01	1	26.70	0	0.00	26.50	1	824	0.12%
2023/10/30	1	26.75	3	26.75	26.65	-2	909	-0.22%
2023/10/26	16	25.77	0	0.00	25.75	16	984	1.63%
2023/10/24	1	26.65	0	0.00	26.55	1	1,047	0.10%
2023/10/20	5	25.79	2	25.80	25.70	3	1,160	0.26%
2023/10/19	8	26.20	2	26.33	26.25	6	1,223	0.49%
2023/10/16	2	27.30	0	0.00	27.10	2	1,829	0.11%
2023/10/13	2	27.45	0	0.00	27.50	2	2,175	0.09%
2023/10/11	0	0.00	1	27.55	27.60	-1	2,336	-0.04%
2023/10/06	1	27.80	0	0.00	27.75	1	2,336	0.04%
2023/10/03	10	27.30	0	0.00	27.25	10	2,406	0.42%
2023/10/02	10	27.35	0	0.00	27.35	10	2,425	0.41%
2023/09/28	0	0.00	1	27.40	27.50	-1	2,458	-0.04%
2023/09/19	3	27.80	2	27.80	27.70	1	2,763	0.04%
2023/09/15	2	27.55	0	0.00	27.40	2	2,799	0.07%
2023/09/05	0	0.00	3	27.30	27.25	-3	3,085	-0.10%
2023/08/28	0	0.00	1	26.75	26.60	-1	3,105	-0.03%
2023/08/25	0	0.00	1	26.90	26.90	-1	3,100	-0.03%
2023/08/24	1	26.85	2	26.95	26.85	-1	3,099	-0.03%
2023/08/23	0	0.00	1	27.20	27.10	-1	3,091	-0.03%
2023/08/18	2	27.80	0	0.00	27.30	2	3,089	0.06%
2023/08/17	2	27.98	1	27.90	28.00	1	3,060	0.03%
2023/08/15	1	27.90	0	0.00	27.85	1	3,058	0.03%
2023/08/14	3	28.00	1	27.85	28.00	2	3,066	0.07%
2023/08/11	3	28.50	2	28.80	28.55	1	3,053	0.03%
2023/08/10	7	29.31	0	0.00	29.05	7	3,039	0.23%
2023/08/09	0	0.00	1	30.80	30.75	-1	2,987	-0.03%
2023/08/08	2	31.53	1	31.15	30.90	1	2,985	0.03%
2023/08/07	1	32.05	1	31.80	32.10	0	2,970	0.00%
2023/08/04	0	0.00	1	31.60	31.75	-1	2,958	-0.03%
2023/08/02	1	32.35	36	32.19	31.75	-35	2,956	-1.18%
2023/08/01	2	32.65	6	32.53	32.70	-4	2,900	-0.14%
2023/07/28	2	31.20	0	0.00	31.70	2	2,855	0.07%
2023/07/27	1	31.65	2	31.60	31.60	-1	2,847	-0.04%
2023/07/26	0.2	31.90	5	31.65	31.65	-4.8	2,839	-0.17%
2023/07/25	6	32.84	0	0.00	32.80	6	2,850	0.21%
2023/07/24	1	32.25	4	32.11	32.10	-3	2,862	-0.11%
2023/07/21	30	31.86	29	32.06	31.50	1	2,801	0.03%
2023/07/20	19.1	31.10	29	31.03	31.30	-10	2,686	-0.37%
2023/07/19	11	34.23	5	34.22	33.35	6	2,390	0.25%
2023/07/18	17	34.71	16	35.18	33.70	1	2,213	0.05%
2023/07/17	6	33.03	2	33.25	33.25	4	1,891	0.21%
2023/07/14	1	30.30	4	30.21	30.25	-3	1,806	-0.17%
2023/07/13	2	28.85	0	0.00	28.85	2	1,775	0.11%
2023/07/12	3	28.85	2	29.14	28.95	1	1,820	0.05%
2023/07/11	6	29.48	0	0.00	29.45	6	1,859	0.32%
2023/07/10	32.1	29.51	4	29.38	29.50	28.1	1,849	1.52%
2023/07/07	3	28.20	2	28.20	28.20	1	1,800	0.06%
2023/07/06	2	29.10	0	0.00	28.70	2	1,783	0.11%
2023/07/04	0	0.00	2	30.10	29.75	-2	1,727	-0.12%
2023/07/03	1	29.65	0	0.00	29.75	1	1,703	0.06%
2023/06/30	16	30.09	9	30.16	30.25	7	1,655	0.42%
2023/06/29	3	29.30	10	29.65	29.50	-7	1,584	-0.44%
2023/06/28	5	29.15	12	29.03	29.40	-7	1,538	-0.45%
2023/06/27	2	28.75	0	0.00	28.75	2	1,495	0.13%
2023/06/26	0	28.60	9	28.90	28.75	-9	1,481	-0.61%
2023/06/21	3	29.07	0	0.00	28.95	3	1,476	0.20%
2023/06/20	5	29.02	16	28.66	28.90	-11	1,447	-0.76%
2023/06/19	2	28.85	4	29.13	29.00	-2	1,410	-0.14%
2023/06/16	5	28.82	14	28.90	28.60	-9	1,356	-0.66%
2023/06/15	8	28.15	3	28.03	28.05	5	1,274	0.39%
2023/06/14	3	27.75	0	0.00	27.40	3	1,232	0.24%
2023/06/13	14	27.28	2	27.35	27.70	12	1,214	0.99%
2023/06/12	2	27.05	5	27.05	26.90	-3	1,177	-0.26%
2023/06/07	0	0.00	1	26.70	26.90	-1	1,164	-0.09%
2023/06/05	1	26.60	0	26.60	26.55	1	1,182	0.08%
2023/06/01	0	0.00	0.2	26.10	26.10	-0.2	1,193	-0.02%
2023/05/30	4.2	26.05	0	0.00	26.05	4.2	1,208	0.35%
2023/05/29	3	26.10	0	0.00	26.20	3	1,213	0.25%
2023/05/26	3	26.07	2	26.35	26.00	1	1,214	0.08%
2023/05/19	1	26.80	0	0.00	26.35	1	1,214	0.08%
2023/05/16	1	25.95	0	0.00	26.15	1	1,165	0.09%
2023/05/15	2	25.95	0	0.00	25.90	2	1,158	0.17%
2023/05/12	8	26.66	51	27.33	26.20	-43	1,170	-3.67%
2023/05/11	8	26.66	51	27.33	26.40	-43	1,171	-3.67%
2023/05/08	0	0.00	5	28.15	27.55	-5	1,167	-0.43%
2023/05/05	1	28.25	1	28.15	28.15	0	1,164	0.00%
2023/05/04	10	28.70	0	0.00	28.55	10	1,175	0.85%
2023/05/03	0	28.30	7	28.44	28.30	-7	1,168	-0.60%
2023/05/02	17	28.78	0	0.00	28.65	17	1,171	1.45%
2023/04/28	12	28.70	4	28.78	28.40	8	1,154	0.69%
2023/04/27	12	28.09	1.5	28.15	28.30	10.5	1,079	0.97%
2023/04/26	10	27.50	0	0.00	27.50	10	1,017	0.98%
2023/04/25	0	0.00	3	27.00	27.15	-3	1,011	-0.30%
2023/04/21	0	0.00	5	26.70	26.65	-5	1,003	-0.50%
2023/04/20	0	0.00	4	27.54	26.95	-4	1,018	-0.39%
2023/04/19	4	27.30	3	27.67	27.30	1	1,006	0.10%
2023/04/18	8	27.45	97	27.58	27.25	-89	990	-8.99%
2023/04/17	23	27.62	0	0.00	27.75	23	971	2.37%
2023/04/12	1.1	26.29	0	0.00	26.30	1.1	892	0.13%
2023/04/11	2	26.28	0	0.00	26.20	2	919	0.22%
2023/04/10	6	26.63	0	0.00	26.45	6	939	0.64%
2023/04/07	0	0.00	1	26.60	26.60	-1	1,002	-0.10%
2023/04/06	1	26.05	0	0.00	26.50	1	1,170	0.09%
2023/03/31	25	26.18	0	0.00	26.00	25	1,192	2.10%
2023/03/30	2	26.25	0	0.00	26.10	2	1,209	0.17%
2023/03/29	13	26.23	0	0.00	26.20	13	1,223	1.06%
2023/03/28	21	26.35	0	0.00	26.15	21	1,298	1.62%
2023/03/27	9	26.24	5	26.21	26.15	4	1,418	0.28%
2023/03/16	2	25.25	0	0.00	25.25	2	2,015	0.10%
2023/03/14	0	0.00	1	25.50	25.50	-1	2,028	-0.05%
2023/03/13	1	25.60	6	25.50	25.45	-5	2,036	-0.25%
2023/03/10	1	26.05	6	25.80	25.80	-5	2,031	-0.25%
2023/03/08	0	0.00	2	27.00	26.75	-2	2,007	-0.10%
2023/03/07	3	26.77	1	27.05	26.75	2	1,995	0.10%
2023/03/02	0	0.00	1	26.80	26.75	-1	1,982	-0.05%
2023/03/01	0	0.00	8	26.40	26.30	-8	1,970	-0.41%
2023/02/22	0	0.00	1	25.85	25.85	-1	1,965	-0.05%
2023/02/21	0	0.00	1	26.10	26.15	-1	1,967	-0.05%
2023/02/15	2	25.75	1	26.05	25.75	1	1,965	0.05%
2023/02/14	1	25.80	0	0.00	26.00	1	1,965	0.05%
2023/02/10	2	25.83	0	0.00	25.85	2	1,960	0.10%
2023/02/09	0	0.00	1	27.10	26.70	-1	1,935	-0.05%
2023/02/07	2	27.05	1	26.90	26.85	1	1,913	0.05%
2023/02/06	6	26.83	5	26.88	26.75	1	1,911	0.05%
2023/02/03	1	26.60	0	0.00	26.55	1	1,889	0.05%
2023/02/02	0	0.00	20	26.75	26.80	-20	1,872	-1.07%
2023/02/01	0	0.00	2	26.25	26.20	-2	1,845	-0.11%
2023/01/31	1	26.25	4	26.41	26.50	-3	1,836	-0.16%
2023/01/17	5	25.50	0	0.00	25.40	5	1,800	0.28%
2023/01/12	2	25.38	1	25.50	25.25	1	1,824	0.05%
2023/01/11	1	25.35	0	0.00	25.35	1	1,828	0.05%
2023/01/10	2	25.55	11	25.60	25.50	-9	1,822	-0.49%
2023/01/06	0	0.00	5	25.30	25.05	-5	1,790	-0.28%
2023/01/05	3.1	25.16	0	0.00	25.00	3.1	1,800	0.17%
2023/01/04	11	25.05	10	25.40	25.00	1	1,797	0.06%
2023/01/03	18	25.27	2	25.20	25.20	16	1,791	0.89%
2022/12/30	2	25.65	10	25.60	25.45	-8	1,783	-0.45%
2022/12/29	35	25.67	15	25.67	25.90	20	1,767	1.13%
2022/12/28	4	26.13	3	26.10	25.85	1	1,744	0.06%
2022/12/27	9.1	26.31	17	26.30	26.45	-7.9	1,723	-0.46%
2022/12/26	42	27.29	45	27.40	27.30	-3	1,663	-0.18%
2022/12/23	5	26.05	2	26.00	25.90	3	1,505	0.20%
2022/12/22	0	0.00	2	25.88	26.10	-2	1,485	-0.13%
2022/12/21	0	0.00	1	25.70	25.70	-1	1,488	-0.07%
2022/12/20	4	25.98	12	26.58	25.65	-8	1,491	-0.54%
2022/12/19	27	26.70	16	26.79	27.10	11	1,427	0.77%
2022/12/16	6	25.73	58	25.71	25.45	-52	1,315	-3.95%
2022/12/15	14	25.65	21	26.03	25.80	-7	1,294	-0.54%
2022/12/14	15	26.28	2	25.85	26.00	13	1,277	1.02%
2022/12/13	52	27.18	32	27.18	27.15	20	1,209	1.65%
2022/12/12	30	26.50	4	26.44	26.40	26	960	2.71%
2022/12/09	0	0.00	11	25.10	25.20	-11	838	-1.31%
2022/12/08	0	0.00	4	24.85	24.50	-4	836	-0.48%
2022/12/07	4	24.60	0	0.00	24.60	4	843	0.47%
2022/12/06	1	24.40	0	0.00	24.20	1	861	0.12%
2022/12/05	0	0.00	14	24.80	24.90	-14	884	-1.58%
2022/11/30	3	24.05	3	24.10	24.15	0	941	0.00%
2022/11/28	1	23.80	0	0.00	24.10	1	1,050	0.10%
2022/11/25	2	24.20	0	0.00	24.00	2	1,133	0.18%
2022/11/24	1	24.35	0	0.00	24.30	1	1,300	0.08%
2022/11/23	4	24.30	0	0.00	24.50	4	1,364	0.29%
2022/11/22	1	24.30	0	0.00	24.30	1	1,391	0.07%
2022/11/21	8	24.51	0	0.00	24.55	8	1,438	0.56%
2022/11/17	2	24.30	5	24.45	24.30	-3	1,608	-0.19%
2022/11/16	5	24.20	3	24.28	24.25	2	1,652	0.12%
2022/11/14	0	0.00	9	24.40	24.45	-9	1,788	-0.50%
2022/11/11	0	0.00	1	24.30	24.05	-1	1,838	-0.05%
2022/11/09	0	0.00	1	24.20	24.10	-1	1,866	-0.05%
2022/11/08	2	24.20	0	0.00	23.95	2	1,894	0.11%
2022/11/07	0	0.00	1	24.15	24.05	-1	1,936	-0.05%
2022/11/03	0	0.00	1	23.85	23.75	-1	1,961	-0.05%
2022/11/01	0	0.00	1	24.00	23.90	-1	1,967	-0.05%
2022/10/28	1	23.65	0	0.00	23.65	1	1,992	0.05%
2022/10/27	0	0.00	1	23.70	24.15	-1	2,014	-0.05%
2022/10/24	7	23.70	0	0.00	23.60	7	2,094	0.33%
2022/10/21	10	23.47	6	23.30	23.30	4	2,155	0.19%
2022/10/17	1	23.25	0	0.00	23.75	1	2,765	0.04%
2022/10/14	10	23.77	10	23.95	23.90	0	2,764	0.00%
2022/10/13	1	23.25	24	23.08	23.20	-23	2,775	-0.83%
2022/10/12	1	23.60	0	0.00	23.85	1	2,764	0.04%
2022/10/11	1	23.90	0	0.00	24.00	1	2,765	0.04%
2022/10/07	1	24.75	0	0.00	24.80	1	2,761	0.04%
2022/10/05	0	0.00	3	24.75	24.75	-3	2,764	-0.11%
2022/10/04	0	0.00	2	24.83	24.85	-2	2,767	-0.07%
2022/10/03	1	24.30	0	0.00	24.50	1	2,773	0.04%
2022/09/30	1	24.00	3	23.90	24.60	-2	2,777	-0.07%
2022/09/29	1	24.30	0	0.00	24.20	1	2,767	0.04%
2022/09/28	1	23.90	1	24.40	23.75	0	2,776	0.00%
2022/09/27	1	25.00	2	24.70	24.95	-1	2,781	-0.04%
2022/09/26	2	24.73	1	24.65	24.60	1	2,782	0.04%
2022/09/23	2	25.15	0	0.00	25.15	2	2,792	0.07%
2022/09/22	5	25.58	6	25.61	25.70	-1	2,801	-0.04%
2022/09/21	3	25.48	0	0.00	25.15	3	2,816	0.11%
2022/09/20	2	25.35	0	0.00	25.50	2	2,840	0.07%
2022/09/19	3	25.50	0	0.00	25.65	3	2,845	0.11%
2022/09/16	3	26.27	0	0.00	25.80	3	2,866	0.10%
2022/09/15	9	26.68	5	26.58	26.50	4	2,868	0.14%
2022/09/14	1	27.35	0	0.00	26.70	1	2,887	0.03%
2022/09/13	2	27.15	6	27.16	27.00	-4	2,922	-0.14%
2022/09/12	2	27.30	9	27.30	27.65	-7	2,971	-0.24%
2022/09/07	4	27.60	2	27.73	27.50	2	3,013	0.07%
2022/09/06	4	27.75	3	27.78	27.70	1	3,007	0.03%
2022/09/05	5	28.88	1	29.50	28.30	4	2,958	0.14%
2022/09/02	7	29.30	8	29.31	29.15	-1	2,924	-0.03%
2022/09/01	3	28.93	8	29.07	28.65	-5	2,863	-0.17%
2022/08/31	17	29.19	22	28.83	28.40	-5	2,781	-0.18%
2022/08/30	8	28.16	6	28.30	28.60	2	2,608	0.08%
2022/08/29	0	0.00	1	27.40	27.35	-1	2,542	-0.04%
2022/08/26	1.2	28.31	2	28.50	27.90	-0.8	2,521	-0.03%
2022/08/25	1	27.60	6	28.18	28.20	-5	2,471	-0.20%
2022/08/24	16	27.89	3	27.92	27.95	13	2,392	0.54%
2022/08/23	0	0.00	4	26.90	27.20	-4	2,287	-0.17%
2022/08/22	9	27.13	5	27.33	27.05	4	2,239	0.18%
2022/08/19	5	26.32	0	0.00	26.40	5	2,139	0.23%
2022/08/18	0	0.00	1	26.90	26.85	-1	2,092	-0.05%
2022/08/16	0	0.00	2	26.58	26.55	-2	2,019	-0.10%
2022/08/12	0	0.00	5	26.33	26.55	-5	1,971	-0.25%
2022/08/11	2	25.65	1	25.80	25.60	1	1,931	0.05%
2022/08/10	1	25.45	0	0.00	25.50	1	1,922	0.05%
2022/08/09	0	0.00	1	25.15	24.90	-1	1,907	-0.05%
2022/08/08	4	25.09	0	0.00	25.05	4	1,905	0.21%
2022/08/05	5	24.60	0	0.00	24.65	5	1,903	0.26%
2022/08/03	2	24.53	0	0.00	24.45	2	1,903	0.11%
2022/08/02	1	25.25	0	0.00	24.90	1	1,889	0.05%
2022/08/01	1	25.30	2	25.30	25.30	-1	1,858	-0.05%
2022/07/29	9	25.95	0	0.00	25.55	9	1,840	0.49%
2022/07/28	14	25.84	33	26.23	25.80	-19	1,825	-1.04%
2022/07/27	14	26.62	2	25.85	26.15	12	1,768	0.68%
2022/07/26	7	27.72	17	27.89	28.05	-10	1,568	-0.64%
2022/07/25	7	26.61	15	26.80	27.15	-8	1,257	-0.64%
2022/07/21	7	25.61	0	0.00	25.50	7	1,158	0.60%
2022/07/19	0	0.00	1	24.90	25.05	-1	1,226	-0.08%
2022/07/15	0	0.00	1	24.60	24.35	-1	1,557	-0.06%
2022/07/14	1	24.35	0	0.00	24.30	1	1,688	0.06%
2022/07/12	2	24.60	1	24.85	24.50	1	1,987	0.05%
2022/07/11	2	24.33	0	0.00	25.00	2	1,994	0.10%
2022/07/08	2	24.80	2	24.38	24.20	0	1,994	0.00%
2022/07/07	1	24.85	0	0.00	24.70	1	1,984	0.05%
2022/07/06	3	25.98	9	25.62	25.60	-6	1,977	-0.30%
2022/07/04	0	0.00	2	26.00	25.55	-2	1,953	-0.10%
2022/06/30	4	25.70	4	25.75	25.75	0	1,953	0.00%
2022/06/28	0	0.00	2	26.35	25.50	-2	1,892	-0.11%
2022/06/27	4	25.60	4	25.60	25.60	0	1,855	0.00%
2022/06/24	8	25.90	21	25.90	25.90	-13	1,835	-0.71%
2022/06/23	14	25.45	14	25.60	25.15	0	1,794	0.00%
2022/06/22	5	25.65	5	25.65	25.65	0	1,751	0.00%
2022/06/21	5	25.35	8	25.54	25.90	-3	1,711	-0.18%
2022/06/20	4	25.59	15	25.44	24.95	-11	1,659	-0.66%
2022/06/17	12	24.73	6	24.90	24.80	6	1,578	0.38%
2022/06/16	25	24.34	26	24.20	24.10	-1	1,501	-0.07%
2022/06/15	1	24.10	0	0.00	23.95	1	1,489	0.07%
2022/06/14	0	0.00	2	23.53	23.45	-2	1,480	-0.14%
2022/06/13	10	23.50	0	0.00	23.45	10	1,480	0.68%
2022/06/09	0	0.00	10	23.40	23.55	-10	1,459	-0.69%
2022/06/07	0	0.00	1	23.15	23.15	-1	1,456	-0.07%
2022/06/02	10	23.15	1	22.90	22.85	9	1,446	0.62%
2022/06/01	1	22.90	0	0.00	23.05	1	1,445	0.07%
2022/05/31	1	23.00	0	0.00	22.90	1	1,444	0.07%
2022/05/30	8	23.09	15	23.08	23.10	-7	1,443	-0.49%
2022/05/26	0	0.00	1	22.65	22.65	-1	1,444	-0.07%
2022/05/19	7	22.94	7	22.70	22.70	0	1,447	0.00%
2022/05/16	3	22.60	3	22.70	22.70	0	1,444	0.00%
2022/05/13	5	22.60	0	0.00	22.50	5	1,440	0.35%
2022/05/12	12	22.86	0	0.00	22.45	12	1,431	0.84%
2022/05/10	5	23.14	5	23.15	23.15	0	1,405	0.00%
2022/05/06	1	24.00	1	23.90	23.90	0	1,383	0.00%
2022/05/05	12	24.20	4	24.20	24.20	8	1,376	0.58%
2022/05/03	3	24.60	3	24.50	24.50	0	1,372	0.00%
2022/04/29	9	24.62	5	24.50	24.50	4	1,369	0.29%
2022/04/28	1	24.60	3	24.90	24.55	-2	1,350	-0.15%
2022/04/27	2	24.55	3	24.50	24.50	-1	1,337	-0.07%
2022/04/26	4	25.58	6	24.94	24.85	-2	1,310	-0.15%
2022/04/25	10	26.03	4	26.06	25.60	6	1,274	0.47%
2022/04/22	3	27.35	6	27.04	26.95	-3	1,219	-0.25%
2022/04/21	24	27.15	35	27.63	27.40	-11	1,139	-0.97%
2022/04/20	1	25.85	14	26.77	26.65	-13	881	-1.47%
2022/04/19	4	26.16	36	27.17	25.85	-32	745	-4.29%
2022/04/18	10	26.23	25	26.85	27.00	-15	604	-2.48%
2022/04/15	0	0.00	1	24.55	24.55	-1	442	-0.23%
2022/04/14	2	24.60	0	0.00	24.70	2	429	0.47%
2022/04/12	5	24.02	3	24.20	23.95	2	424	0.47%
2022/04/11	3	24.45	0	0.00	24.40	3	421	0.71%
2022/04/08	5	24.10	0	0.00	24.25	5	407	1.23%
2022/04/07	2	24.30	0	0.00	24.05	2	403	0.50%
2022/04/06	10	23.73	13	23.89	23.95	-3	385	-0.78%
2022/04/01	3	23.18	0	0.00	23.15	3	365	0.82%
2022/03/16	3	22.95	0	0.00	22.75	3	400	0.75%
2022/03/15	2	22.95	1	22.95	22.95	1	398	0.25%
2022/03/14	3	23.10	0	0.00	23.10	3	395	0.76%
2022/03/10	7	23.16	0	0.00	23.15	7	397	1.76%
2022/03/09	3	23.10	0	0.00	23.10	3	394	0.76%
2022/03/08	0	0.00	2	23.10	23.10	-2	393	-0.51%
2022/02/25	3	23.17	0	0.00	23.60	3	399	0.75%
2022/02/24	1	23.20	0	0.00	23.30	1	398	0.25%
2022/02/22	2	23.43	0	0.00	23.50	2	403	0.50%
2022/02/21	2	23.85	0	0.00	23.80	2	402	0.50%
2022/02/18	14	23.96	0	0.00	23.85	14	402	3.48%
2022/02/16	7	23.58	0	0.00	23.55	7	398	1.76%
2022/02/14	1	23.60	0	0.00	23.75	1	398	0.25%
2022/02/08	1	23.60	0	0.00	23.60	1	405	0.25%
2021/12/30	0	0.00	1	24.80	24.65	-1	398	-0.25%
2021/12/27	2	24.40	0	0.00	24.35	2	400	0.50%
2021/12/24	0	0.00	1	24.25	24.20	-1	404	-0.25%
2021/12/20	1	24.30	1	24.50	24.10	0	409	0.00%
2021/12/16	10	24.40	1	24.45	24.50	9	407	2.21%
2021/12/14	3	24.30	5	24.30	24.30	-2	410	-0.49%
2021/12/13	14	24.90	5	24.90	24.90	9	404	2.22%
2021/11/16	1	24.30	0	0.00	24.30	1	409	0.24%
2021/11/12	0.5	24.30	63	24.18	24.20	-62.5	429	-14.55%
2021/11/11	1	24.30	0	0.00	24.25	1	431	0.23%
2021/11/10	1	24.70	0	0.00	24.60	1	434	0.23%
2021/11/09	1	24.85	0	0.00	24.80	1	435	0.23%
2021/11/08	3	24.87	0	0.00	24.90	3	435	0.69%
2021/11/05	24.1	25.15	0	0.00	25.20	24.1	441	5.46%
2021/11/04	35	25.25	1	25.20	25.30	34	448	7.58%
2021/11/03	11	25.05	0	0.00	25.05	11	452	2.43%
2021/10/27	1	24.75	0	0.00	24.65	1	466	0.21%
2021/10/26	1	24.95	0	0.00	24.85	1	466	0.21%
2021/10/22	5	24.70	3	24.60	24.60	2	476	0.42%
2021/10/21	0	0.00	2	24.65	24.55	-2	480	-0.42%
2021/10/12	2	23.90	0	0.00	23.90	2	655	0.31%
2021/10/08	0.5	24.40	0	0.00	24.20	0.5	658	0.08%
2021/10/07	0	0.00	1	24.20	24.25	-1	673	-0.15%
2021/10/01	0.2	24.05	0	0.00	24.15	0.2	708	0.02%
2021/09/29	1	24.50	0	0.00	24.50	1	716	0.14%
2021/09/14	0	0.00	10	25.40	25.30	-10	798	-1.25%
2021/09/13	0	0.00	3.1	25.10	25.15	-3.1	807	-0.39%
2021/09/06	0.1	25.00	0	0.00	24.75	0.1	885	0.01%
2021/08/31	1	24.35	0	0.00	24.55	1	953	0.10%
2021/08/30	0.2	24.40	0	0.00	24.35	0.2	985	0.02%
2021/08/26	2.1	24.35	0	0.00	24.40	2.1	1,028	0.20%
2021/08/20	1	23.65	0	0.00	23.65	1	1,327	0.08%
2021/08/18	1	24.30	0	0.00	24.45	1	1,463	0.07%
2021/08/10	0.2	25.40	0	0.00	25.30	0.2	1,632	0.01%
2021/07/23	1	25.75	0	0.00	25.85	1	2,375	0.04%
2021/07/20	8	26.85	10	26.25	26.20	-2	2,726	-0.07%
2021/07/19	3	26.08	1	26.00	26.40	2	2,714	0.07%
2021/07/16	1	26.10	0	0.00	25.90	1	2,640	0.04%
2021/07/15	0	0.00	1	25.70	25.75	-1	2,653	-0.04%
2021/07/06	2	25.90	0	0.00	25.85	2	2,758	0.07%
2021/07/01	1	26.10	0	0.00	26.10	1	2,826	0.04%
2021/06/22	0	0.00	2	25.95	25.80	-2	2,835	-0.07%
2021/06/16	1	27.20	0	0.00	27.55	1	2,887	0.03%
2021/06/09	2	27.20	0	0.00	27.00	2	2,827	0.07%
2021/06/07	0	0.00	3	27.70	27.40	-3	2,817	-0.11%
2021/06/02	0	0.00	1	27.40	27.75	-1	2,760	-0.04%
2021/06/01	1	27.60	3	27.33	27.55	-2	2,742	-0.07%
2021/05/31	3	27.93	6	28.56	27.60	-3	2,719	-0.11%
2021/05/28	1	28.05	4	28.20	28.50	-3	2,621	-0.11%
2021/05/27	1	28.00	3	27.42	27.80	-2	2,486	-0.08%
2021/05/25	2	25.85	0	0.00	25.65	2	2,360	0.08%
2021/05/24	0	0.00	1	25.85	25.85	-1	2,350	-0.04%
2021/05/21	1	26.10	0	0.00	26.05	1	2,349	0.04%
2021/05/20	7	26.58	0	0.00	26.10	7	2,363	0.30%
2021/05/19	1	26.30	1	26.15	26.45	0	2,335	0.00%
2021/05/17	3	26.53	1	25.85	26.60	2	2,285	0.09%
2021/05/14	1	26.05	8.1	26.04	25.90	-7.1	2,168	-0.33%
2021/05/13	10	27.33	14	26.58	26.40	-4	2,139	-0.19%
2021/05/12	11	26.83	6	26.93	26.20	5	2,037	0.25%
2021/05/11	3	26.15	0.1	26.50	25.90	2.9	1,915	0.15%
2021/05/10	6	26.83	8	26.61	26.70	-2	1,888	-0.11%
2021/05/06	1	27.70	1	26.85	26.90	0	1,864	0.00%
2021/05/04	10.1	29.12	17	28.83	28.00	-6.9	1,809	-0.38%
2021/05/03	5	29.15	26	29.33	29.55	-21	1,719	-1.22%
2021/04/28	0	0.00	3	28.78	28.65	-3	1,612	-0.19%
2021/04/27	1	30.00	50.1	29.88	29.30	-49.1	1,592	-3.08%
2021/04/26	2	27.80	7.9	28.32	29.20	-5.9	1,399	-0.42%
2021/04/23	2	27.20	0	0.00	27.30	2	1,282	0.16%
2021/04/22	0	0.00	1	27.00	26.80	-1	1,289	-0.08%
2021/04/19	0	0.00	1.1	27.58	27.90	-1.1	1,265	-0.09%
2021/04/15	11	26.87	0	0.00	27.00	11	1,251	0.88%
2021/04/14	6	26.17	1	26.40	26.40	5	1,254	0.40%
2021/04/13	2	27.23	0	0.00	26.80	2	1,255	0.16%
2021/04/12	9	26.97	0	0.00	27.40	9	1,233	0.73%
2021/04/09	17.6	26.73	5	26.78	27.00	12.6	1,198	1.05%
2021/04/07	0	0.00	1.2	25.91	26.15	-1.2	1,144	-0.10%
2021/04/01	0	0.00	0.1	26.00	25.95	-0.1	1,144	-0.01%
2021/03/30	0	0.00	1	25.80	26.05	-1	1,147	-0.09%
2021/03/29	1	26.00	1	26.00	25.95	0	1,154	0.00%
2021/03/26	0	0.00	0.3	25.68	25.70	-0.3	1,164	-0.03%
2021/03/25	3	26.40	1	25.85	25.80	2	1,209	0.17%
2021/03/24	2	26.53	1	26.45	26.40	1	1,185	0.08%
2021/03/23	3	25.75	4	25.55	25.95	-1	1,123	-0.09%
2021/03/18	0	0.00	0.1	25.75	25.25	-0.1	1,113	-0.01%
2021/03/17	3	25.25	0	0.00	25.20	3	1,125	0.27%
2021/03/15	0.5	25.55	0	0.00	25.35	0.5	1,133	0.04%
2021/03/05	0	0.00	1	25.60	25.60	-1	1,174	-0.09%
2021/03/04	1	25.20	1	25.25	25.15	0	1,196	0.00%
2021/03/02	0	0.00	10	25.50	25.25	-10	1,205	-0.83%
2021/02/24	0	0.00	3	25.97	26.00	-3	1,202	-0.25%
2021/02/22	0	0.00	3	26.40	26.45	-3	1,181	-0.25%
2021/02/19	1	25.60	0	0.00	25.80	1	1,178	0.08%
2021/02/17	0	0.00	2	25.00	25.00	-2	1,148	-0.17%
2021/02/02	1	24.75	0	0.00	24.80	1	1,158	0.09%
2021/02/01	2	24.95	6	24.88	24.80	-4	1,158	-0.35%
2021/01/29	4	24.53	0.1	24.50	24.15	3.9	1,147	0.34%
2021/01/27	0	0.00	0.1	25.15	25.25	-0.1	1,139	-0.01%
2021/01/26	0	0.00	7	25.10	25.35	-7	1,142	-0.61%
2021/01/25	4	25.38	4	25.68	25.70	0	1,140	0.00%
2021/01/22	6	24.45	0	0.00	24.30	6	1,135	0.53%
2021/01/21	1	24.85	0	0.00	24.55	1	1,130	0.09%
2021/01/20	6	25.47	2	25.15	24.85	4	1,122	0.36%
2021/01/19	6	25.74	1	25.80	25.70	5	1,096	0.46%
2021/01/18	1	25.95	0	0.00	25.85	1	1,092	0.09%
2021/01/15	11	25.98	2.1	26.28	25.75	8.9	1,092	0.81%
2021/01/14	20	26.65	0	0.00	26.55	20	1,071	1.87%
2021/01/13	1	26.95	0	27.00	27.00	1	1,062	0.09%
2021/01/12	0	0.00	2	27.15	27.15	-2	1,061	-0.19%
2021/01/11	8	27.15	0	27.50	27.00	8	1,059	0.75%
2021/01/08	5	27.70	1	27.80	27.75	4	1,042	0.38%
2021/01/07	0	0.00	2	28.00	28.10	-2	1,041	-0.19%
2021/01/06	4	28.23	0.5	28.40	27.95	3.5	1,034	0.34%
2021/01/05	4	28.60	0	0.00	28.70	4	1,021	0.39%
2021/01/04	2	28.80	0	0.00	28.85	2	1,022	0.20%
2020/12/31	0	0.00	2	29.00	28.85	-2	1,025	-0.19%
2020/12/30	0	0.00	1	29.10	29.10	-1	1,021	-0.10%
2020/12/29	0	0.00	3	28.70	28.65	-3	1,009	-0.30%
2020/12/28	2	28.80	2	29.15	28.85	0	1,017	0.00%
2020/12/25	0	0.00	3	28.95	28.80	-3	1,012	-0.30%
2020/12/24	0	0.00	3	28.95	28.75	-3	1,011	-0.30%
2020/12/23	0	0.00	1	29.30	28.80	-1	1,011	-0.10%
2020/12/22	0	0.00	1	29.05	28.90	-1	1,029	-0.10%
2020/12/21	6	29.07	3	29.17	28.85	3	1,048	0.29%
2020/12/18	0	0.00	0.1	27.90	27.90	-0.1	1,000	-0.01%
2020/12/17	3	28.00	4	28.05	27.95	-1	1,008	-0.10%
2020/12/16	0	0.00	2	28.15	28.30	-2	1,019	-0.20%
2020/12/15	2	28.15	1	28.10	27.65	1	1,030	0.10%
2020/12/14	0	0.00	1.5	28.03	27.95	-1.5	1,030	-0.15%
2020/12/11	1	28.40	0	0.00	27.95	1	1,044	0.10%
2020/12/09	7	28.52	4	28.60	28.50	3	1,068	0.28%
2020/12/07	1	28.65	0	0.00	28.65	1	1,183	0.08%
2020/12/04	2	28.85	0	0.00	28.90	2	1,238	0.16%
2020/12/02	13	28.86	0	0.00	28.95	13	1,571	0.83%
2020/12/01	1	29.05	0	0.00	29.00	1	1,627	0.06%
2020/11/30	0	0.00	47.3	29.25	29.60	-47.3	1,626	-2.91%
2020/11/27	3.2	28.52	3	28.85	28.90	0.2	1,606	0.01%
2020/11/23	0.5	28.85	0	0.00	29.00	0.5	1,681	0.03%
2020/11/20	0.5	28.85	0	0.00	28.85	0.5	1,695	0.03%
2020/11/18	3	29.23	6	29.03	29.10	-3	1,707	-0.18%
2020/11/17	9	28.50	8	28.50	28.65	1	1,704	0.06%
2020/11/16	10	28.75	0	0.00	28.85	10	1,742	0.57%
2020/11/13	1	28.70	0	0.00	28.80	1	1,778	0.06%
2020/11/12	2	28.85	6	28.57	28.60	-4	1,794	-0.22%
2020/11/11	5	28.76	0	0.00	28.85	5	1,822	0.27%
2020/11/09	0	0.00	1	29.30	28.95	-1	1,869	-0.05%
2020/11/06	1	28.95	2	29.15	28.90	-1	1,880	-0.05%
2020/11/04	1	28.60	0	0.00	28.85	1	1,976	0.05%
2020/11/03	2	28.90	4.2	28.80	28.75	-2.2	2,092	-0.10%
2020/11/02	0	0.00	1	28.10	28.40	-1	2,113	-0.05%
2020/10/30	13	28.67	0	0.00	28.20	13	2,129	0.61%
2020/10/29	2	29.05	1	29.15	29.15	1	2,135	0.05%
2020/10/28	7	29.53	0	0.00	29.40	7	2,181	0.32%
2020/10/21	2	29.93	0	0.00	30.05	2	2,397	0.08%
2020/10/20	1	30.35	6	30.18	30.10	-5	2,418	-0.21%
2020/10/19	0	0.00	11	29.88	30.25	-11	2,438	-0.45%
2020/10/16	1	29.95	2	29.78	29.75	-1	2,470	-0.04%
2020/10/15	3	30.00	0	0.00	29.90	3	2,505	0.12%
2020/10/13	3	29.53	5	29.60	29.80	-2	2,654	-0.08%
2020/10/12	12	30.04	0	0.00	29.95	12	2,689	0.45%
2020/10/08	1	30.30	0	0.00	30.45	1	2,777	0.04%
2020/10/07	0	0.00	15	30.15	30.30	-15	2,840	-0.53%
2020/10/06	1	30.50	0	0.00	30.35	1	2,921	0.03%
2020/10/05	2	30.40	0	0.00	30.35	2	3,118	0.06%
2020/09/30	2	29.55	1	29.65	29.65	1	3,339	0.03%
2020/09/28	9	29.86	1	29.95	29.85	8	3,617	0.22%
2020/09/25	10	29.50	1	29.90	29.45	9	3,726	0.24%
2020/09/24	3	30.83	2	30.25	30.15	1	3,803	0.03%
2020/09/23	1	31.70	4	31.55	31.55	-3	3,920	-0.08%
2020/09/22	2	31.88	1.2	32.71	31.80	0.8	4,034	0.02%
2020/09/21	1	32.70	4	32.75	32.60	-3	4,274	-0.07%
2020/09/18	0	0.00	3	32.75	32.90	-3	4,468	-0.07%
2020/09/17	5	32.55	3	32.95	32.30	2	4,608	0.04%
2020/09/15	1	31.90	1	32.15	32.20	0	5,031	0.00%
2020/09/11	4	31.86	1	32.30	31.60	3	6,326	0.05%
2020/09/10	11	32.26	3	32.63	32.10	8	6,641	0.12%
2020/09/09	13	33.68	1	33.85	33.80	12	6,877	0.17%
2020/09/08	28	35.24	45	35.18	34.80	-17	7,577	-0.22%
2020/09/07	8	32.63	7	33.17	33.10	1	7,442	0.01%
2020/09/04	5	32.31	6	32.30	32.50	-1	7,604	-0.01%
2020/09/03	1	31.80	0	0.00	31.80	1	7,644	0.01%
2020/09/02	3	32.18	2	32.30	32.05	1	7,694	0.01%
2020/09/01	2	32.55	0	0.00	32.40	2	7,789	0.03%
2020/08/31	3	32.33	4	32.71	32.90	-1	7,805	-0.01%
2020/08/28	4	32.79	17.2	33.08	32.55	-13.2	7,798	-0.17%
2020/08/27	3	32.18	2	32.33	32.10	1	7,790	0.01%
2020/08/26	0	0.00	2.1	32.56	32.75	-2.1	7,830	-0.03%
2020/08/25	0	0.00	1	31.90	31.85	-1	7,867	-0.01%
2020/08/24	0	0.00	1	31.85	31.90	-1	7,924	-0.01%
2020/08/21	2	31.75	1	31.80	31.85	1	7,962	0.01%
2020/08/20	2	31.55	1	31.60	31.20	1	8,067	0.01%
2020/08/19	1	33.30	1	33.55	33.30	0	8,360	0.00%
2020/08/18	1	33.25	3	33.53	33.05	-2	8,460	-0.02%
2020/08/17	1	33.25	11	32.95	33.25	-10	8,566	-0.12%
2020/08/14	4	32.99	19	33.07	32.50	-15	8,581	-0.17%
2020/08/13	10	31.80	1	32.50	31.80	9	8,589	0.10%
2020/08/12	3	32.15	2	32.40	32.20	1	8,677	0.01%
2020/08/11	18	32.06	4	32.18	32.10	14	8,784	0.16%
2020/08/10	27	33.76	2	34.25	33.05	25	8,805	0.28%
2020/08/07	9	34.11	18	34.19	34.10	-9	8,895	-0.10%
2020/08/06	11	33.11	5	33.21	33.05	6	8,995	0.07%
2020/08/05	1	32.75	3	33.08	33.30	-2	9,040	-0.02%
2020/08/04	1.1	32.86	0	0.00	32.45	1.1	9,107	0.01%
2020/08/03	0.1	32.90	5	32.64	32.90	-4.9	9,222	-0.05%
2020/07/31	12	31.52	2	31.70	31.60	10	9,293	0.11%
2020/07/30	3	31.48	4	31.49	31.50	-1	9,594	-0.01%
2020/07/29	3	31.55	5	31.45	31.10	-2	9,959	-0.02%
2020/07/28	17	30.16	9	30.46	30.80	8	10,131	0.08%
2020/07/27	4	31.06	3	31.08	30.60	1	10,088	0.01%
2020/07/24	1	32.25	0	0.00	32.20	1	10,062	0.01%
2020/07/23	5	32.90	28	32.83	32.80	-23	10,104	-0.23%
2020/07/22	11	33.77	5	33.99	33.50	6	10,163	0.06%
2020/07/21	4	33.46	11	33.60	33.45	-7	10,183	-0.07%
2020/07/20	8	32.78	2	32.78	32.85	6	10,174	0.06%
2020/07/17	12	33.15	15	32.93	32.75	-3	10,138	-0.03%
2020/07/16	9	34.34	21	34.62	34.00	-12	10,118	-0.12%
2020/07/15	24	33.88	10	34.40	33.85	14	10,114	0.14%
2020/07/14	10	34.61	6	35.26	34.05	4	10,081	0.04%
2020/07/13	13	35.17	9	35.11	34.95	4	10,092	0.04%
2020/07/10	34	35.82	15	35.86	35.25	19	10,081	0.19%
2020/07/09	22	37.65	49	37.86	37.55	-27	10,076	-0.27%
2020/07/08	23	37.05	22	36.95	36.60	1	9,893	0.01%
2020/07/07	31	36.08	5	36.58	35.70	26	9,794	0.27%
2020/07/06	7	36.81	5	36.68	36.65	2	9,789	0.02%
2020/07/03	10	37.53	15	37.38	37.20	-5	9,721	-0.05%
2020/07/02	18	38.37	33	38.73	37.90	-15	9,714	-0.15%
2020/07/01	3	38.07	21	37.59	38.05	-18	9,745	-0.18%
2020/06/30	17	38.19	37	38.60	37.70	-20	9,717	-0.21%
2020/06/29	21	37.22	10	37.52	38.30	11	9,495	0.12%
2020/06/24	30	36.37	19	36.13	36.20	11	9,325	0.12%
2020/06/23	23	37.30	15	37.44	36.95	8	9,260	0.09%
2020/06/22	52	39.06	38	38.19	38.00	14	9,153	0.15%
2020/06/19	136	39.15	81	38.90	39.15	55	8,905	0.62%	大買/
2020/06/18	26	38.48	56.1	38.94	39.20	-30.1	8,124	-0.37%
2020/06/17	44	35.40	20	35.68	35.65	24	7,612	0.32%
2020/06/16	62	34.86	41	34.62	34.45	21	7,328	0.29%
2020/06/15	52	35.07	48	35.17	34.85	4	7,084	0.06%
2020/06/12	12	32.06	20	32.46	32.90	-8	6,422	-0.12%
2020/06/11	21	32.74	13	32.78	31.45	8	6,356	0.13%
2020/06/10	4	32.15	2	32.20	32.00	2	6,312	0.03%
2020/06/09	11	31.20	3	31.35	31.60	8	6,370	0.13%
2020/06/08	30	31.61	12	31.91	31.30	18	6,571	0.27%
2020/06/05	11	30.50	4	30.66	30.65	7	6,737	0.10%
2020/06/04	5	29.97	1	30.20	30.00	4	6,969	0.06%
2020/06/03	2	29.90	4	29.96	29.90	-2	7,544	-0.03%
2020/06/02	2	29.10	1	28.95	29.15	1	7,900	0.01%
2020/06/01	8	29.94	11	29.56	29.55	-3	7,951	-0.04%
2020/05/29	8	30.42	3	30.32	30.10	5	7,953	0.06%
2020/05/28	5	30.84	4	30.59	30.25	1	7,937	0.01%
2020/05/27	31	31.30	15	31.18	30.90	16	7,937	0.20%
2020/05/26	15	33.95	32	33.61	32.25	-17	7,837	-0.22%
2020/05/25	32	32.71	24	32.55	32.90	8	7,510	0.11%
2020/05/22	16	31.96	8	31.95	31.30	8	7,400	0.11%
2020/05/21	3	31.73	2	31.80	31.70	1	7,374	0.01%
2020/05/20	3	31.88	3	31.95	31.75	0	7,401	0.00%
2020/05/19	5	32.05	2	31.93	32.05	3	7,376	0.04%
2020/05/18	2	33.10	11.2	32.56	32.30	-9.2	7,298	-0.13%
2020/05/15	6	31.53	1	31.15	30.90	5	7,187	0.07%
2020/05/14	17	32.56	11.1	32.60	31.50	5.9	7,172	0.08%
2020/05/13	24	33.13	8	32.98	32.90	16	7,064	0.23%
2020/05/12	2	31.15	4	31.28	31.60	-2	6,852	-0.03%
2020/05/11	15	31.36	1	30.70	30.95	14	6,800	0.21%
2020/05/08	8	31.82	7	30.44	30.70	1	6,724	0.01%
2020/05/07	3	31.75	16	32.33	32.40	-13	6,634	-0.20%
2020/05/06	15	32.80	5	32.94	31.70	10	6,572	0.15%
2020/05/05	19	32.75	14	32.79	32.10	5	6,416	0.08%
2020/05/04	11	30.55	8	31.41	31.80	3	6,053	0.05%
2020/04/30	2	29.00	0	0.00	28.95	2	5,821	0.03%
2020/04/28	4	28.78	0	0.00	28.85	4	5,807	0.07%
2020/04/27	7	29.79	12	29.65	29.70	-5	5,818	-0.09%
2020/04/24	9	29.02	0	0.00	28.80	9	5,739	0.16%
2020/04/23	1	28.85	1	28.60	28.60	0	5,700	0.00%
2020/04/22	1	27.85	0	0.00	28.15	1	5,670	0.02%
2020/04/20	3	29.45	2	29.38	29.40	1	5,572	0.02%
2020/04/17	3	28.78	0	0.00	28.75	3	5,565	0.05%
2020/04/16	0	0.00	4	29.63	29.10	-4	5,560	-0.07%
2020/04/15	0	0.00	4	29.09	28.90	-4	5,481	-0.07%
2020/04/14	6.1	30.15	6	30.28	29.40	0.1	5,418	0.00%
2020/04/13	3	28.97	6	29.08	29.00	-3	5,224	-0.06%
2020/04/10	4	29.04	4	29.11	29.00	0	5,181	0.00%
2020/04/09	7	28.95	3	28.95	28.40	4	5,100	0.08%
2020/04/08	4	27.91	10	28.05	28.00	-6	5,005	-0.12%
2020/04/07	8	28.51	0	0.00	28.00	8	4,969	0.16%
2020/04/06	1	29.25	10	28.20	29.40	-9	4,874	-0.18%
2020/04/01	0	0.00	63	27.43	27.00	-63	4,696	-1.34%
2020/03/30	6	25.98	1	26.15	26.00	5	4,572	0.11%
2020/03/27	24	26.98	1	25.55	25.35	23	4,531	0.51%
2020/03/26	42	25.46	11	24.16	25.80	31	4,438	0.70%
2020/03/20	1	24.30	1	24.00	23.75	0	4,291	0.00%
2020/03/19	11	23.10	5	23.10	23.05	6	4,228	0.14%
2020/03/18	20	27.00	31	26.34	25.60	-11	4,165	-0.26%
2020/03/17	1	25.85	0	0.00	25.85	1	4,076	0.02%
2020/03/16	14	28.69	18	29.07	27.00	-4	3,999	-0.10%
2020/03/13	12	27.10	4	27.81	27.20	8	3,843	0.21%
2020/03/12	19	32.00	19	33.18	30.10	0	3,695	0.00%
2020/03/11	39	33.18	38	32.89	32.30	1	3,440	0.03%
2020/03/10	17	35.37	28	33.95	33.75	-11	3,204	-0.34%
2020/03/09	9	36.62	13	37.39	37.50	-4	2,953	-0.14%
2020/03/06	25	32.01	33	33.47	34.10	-8	2,379	-0.34%
2020/03/05	5	30.65	6	30.88	31.00	-1	2,018	-0.05%
2020/03/04	0	0.00	10	29.80	29.55	-10	1,963	-0.51%
2020/03/03	16	29.82	0	0.00	29.50	16	2,072	0.77%
2020/03/02	1	29.30	4	28.65	29.40	-3	2,072	-0.14%
2020/02/27	1	28.50	0	0.00	28.40	1	2,109	0.05%
2020/02/26	0	0.00	2	28.80	28.60	-2	2,169	-0.09%
2020/02/25	2	28.80	0	0.00	28.85	2	2,286	0.09%
2020/02/24	8	29.82	12	30.00	29.20	-4	2,573	-0.16%
2020/02/21	3	29.15	3	29.15	29.10	0	2,844	0.00%
2020/02/19	4	28.43	5	28.40	28.35	-1	2,798	-0.04%
2020/02/18	0	0.00	2	28.00	27.95	-2	2,761	-0.07%
2020/02/14	2	28.35	5	28.15	27.90	-3	2,706	-0.11%
2020/02/12	0	0.00	1	28.10	27.95	-1	2,648	-0.04%
2020/02/11	1	27.70	0	0.00	27.75	1	2,625	0.04%
2020/02/10	8	27.90	1	28.05	27.55	7	2,610	0.27%
2020/02/07	1	28.45	7	28.46	28.25	-6	2,558	-0.23%
2020/02/06	7	28.90	3	29.12	27.85	4	2,496	0.16%
2020/02/05	1	28.25	1	28.25	28.25	0	2,350	0.00%
2020/02/04	0	0.00	0.2	25.70	25.70	-0.2	2,315	-0.01%
2020/02/03	0	0.00	2	24.85	24.90	-2	2,304	-0.09%
2020/01/31	0	0.00	16	26.22	26.05	-16	2,298	-0.70%
2020/01/17	14	26.87	0	0.00	26.90	14	2,171	0.64%
2020/01/16	3	26.50	0	0.00	26.50	3	2,144	0.14%
2020/01/15	0	0.00	5	26.70	26.60	-5	2,138	-0.23%
2020/01/14	2	26.60	0	0.00	26.60	2	2,135	0.09%
2020/01/13	1	27.00	0	0.00	26.85	1	2,129	0.05%
2020/01/10	1	26.80	1	26.95	26.80	0	2,089	0.00%
2020/01/08	2	25.43	0	0.00	25.10	2	2,027	0.10%
2020/01/02	2	26.70	0	0.00	26.75	2	1,990	0.10%
2019/12/31	0	0.00	10	25.88	26.60	-10	1,983	-0.50%
2019/12/26	0	0.00	1	26.25	26.25	-1	1,947	-0.05%
2019/12/19	0	0.00	1	26.55	26.35	-1	1,927	-0.05%
2019/12/11	1	27.55	0	0.00	27.10	1	1,852	0.05%
2019/12/06	1	27.90	2	27.73	27.60	-1	1,806	-0.06%
2019/12/05	1	28.00	1	27.75	27.75	0	1,786	0.00%
2019/12/04	0	0.00	1	27.60	27.80	-1	1,749	-0.06%
2019/12/03	2	28.15	3	27.75	27.75	-1	1,732	-0.06%
2019/11/29	2	28.63	2	28.88	28.70	0	1,668	0.00%
2019/11/28	3	29.22	9	28.66	28.95	-6	1,613	-0.37%
2019/11/27	4	27.88	0	0.00	27.65	4	1,440	0.28%
2019/11/26	4	27.98	7	27.81	27.45	-3	1,389	-0.22%
2019/11/25	15	29.20	13	28.74	28.65	2	1,293	0.15%
2019/11/22	7	29.15	5	28.76	28.85	2	1,203	0.17%
2019/11/21	44	28.25	46	28.52	29.10	-2	1,070	-0.19%
2019/11/20	108	27.39	110	26.79	28.00	-2	749	-0.27%	大買/大賣/
2019/10/29	10	23.60	0	0.00	23.50	10	292	3.42%
2019/09/26	0	0.00	6	24.20	24.25	-6	400	-1.50%
2019/09/23	0	0.00	1	24.15	24.00	-1	400	-0.25%
2019/09/12	1	23.95	0	0.00	23.95	1	387	0.26%
2019/09/11	1	23.75	0	0.00	23.70	1	391	0.26%
2019/09/09	0	0.00	9	23.75	23.75	-9	376	-2.39%
2019/09/05	0	0.00	4	23.95	23.90	-4	378	-1.06%
2019/09/03	5	24.04	2	23.95	24.05	3	371	0.81%
2019/08/30	0	0.00	5	23.36	23.40	-5	371	-1.34%
2019/08/28	0	0.00	6	23.10	23.05	-6	369	-1.62%
2019/08/27	0	0.00	4	23.18	22.95	-4	369	-1.08%
2019/08/22	0	0.00	2	23.65	23.70	-2	383	-0.52%
2019/08/21	0	0.00	3	23.50	23.75	-3	384	-0.78%
2019/08/19	5	23.29	0	0.00	23.25	5	391	1.28%
2019/08/12	6	23.58	0	0.00	23.50	6	393	1.53%
2019/08/06	6	23.48	0	0.00	23.60	6	392	1.53%
2019/08/01	3	24.05	0	0.00	24.30	3	406	0.74%
2019/07/31	12	24.20	0	0.00	24.10	12	405	2.96%
2019/07/30	3	24.45	0	0.00	24.50	3	398	0.75%
2019/07/22	1	26.35	0	0.00	25.90	1	376	0.27%
2019/07/18	2	26.50	1	26.25	26.20	1	374	0.27%
2019/07/15	2	26.60	0	0.00	26.60	2	363	0.55%
2019/07/09	1	26.45	0	0.00	26.30	1	324	0.31%
2019/06/18	0	0.00	2	24.70	24.65	-2	346	-0.58%
2019/06/14	2	24.25	0	0.00	24.15	2	354	0.56%
2019/05/31	0	0.00	2	25.60	25.70	-2	385	-0.52%
2019/05/28	0	0.00	1	25.60	25.20	-1	371	-0.27%
2019/05/17	0	0.00	14	23.75	23.50	-14	367	-3.81%
2019/05/16	0	0.00	6	23.90	23.70	-6	384	-1.56%
2019/05/15	2	24.03	0	0.00	24.05	2	388	0.51%
2019/05/14	20	24.13	0	0.00	24.05	20	392	5.10%
2019/05/10	5	24.16	0	0.00	23.85	5	389	1.29%
2019/05/08	0	0.00	1	25.05	25.05	-1	372	-0.27%
2019/05/06	1	25.35	0	0.00	25.30	1	375	0.27%
2019/05/03	2	25.35	0	0.00	25.90	2	389	0.51%
2019/05/02	0.9	25.50	0	0.00	25.30	0.9	401	0.23%
2019/04/26	0	0.00	1.6	25.66	25.60	-1.6	408	-0.38%
2019/04/25	1	25.95	0	0.00	25.90	1	409	0.24%
2019/04/24	0	0.00	0.1	25.90	25.90	-0.1	417	-0.02%
2019/04/16	1	26.30	0	0.00	26.25	1	491	0.20%
2019/04/15	0	0.00	10	26.40	26.35	-10	535	-1.87%
2019/04/10	1	26.50	1	26.35	26.90	0	561	0.00%
2019/04/09	0	0.00	4	26.35	26.55	-4	552	-0.72%
2019/04/02	3	26.40	1	26.50	26.40	2	539	0.37%
2019/03/29	0	0.00	5	26.50	26.40	-5	522	-0.96%
2019/03/26	7	26.25	1	26.25	26.30	6	525	1.14%
2019/03/25	20	26.28	0	0.00	26.30	20	526	3.80%
2019/03/22	5	26.50	0	0.00	26.55	5	519	0.96%
2019/03/12	5	27.05	0	0.00	27.00	5	526	0.95%
2019/03/11	1	26.75	2	27.20	27.20	-1	539	-0.19%
2019/03/07	0	0.00	2	27.10	27.00	-2	540	-0.37%
2019/03/06	0	0.00	4	27.00	26.90	-4	542	-0.74%
2019/03/05	1	27.00	2	27.00	26.95	-1	548	-0.18%
2019/03/04	0	0.00	2	27.35	27.10	-2	550	-0.36%
2019/02/22	0	0.00	2	27.70	27.40	-2	592	-0.34%
2019/02/21	0	0.00	5	27.50	27.40	-5	668	-0.75%
2019/02/20	2	27.70	0	0.00	27.70	2	672	0.30%
2019/02/19	10	27.74	0	0.00	27.75	10	672	1.49%
2019/02/18	0	0.00	2	27.80	27.80	-2	669	-0.30%
2019/02/15	5	27.51	0	0.00	27.30	5	661	0.76%
2019/02/14	0	0.00	5	27.30	27.35	-5	644	-0.78%
2019/02/12	3	27.15	0	0.00	27.15	3	655	0.46%
2019/02/11	1	26.65	0	0.00	26.65	1	653	0.15%
2019/01/24	6	27.25	0	0.00	27.15	6	663	0.90%
2019/01/23	11	26.94	4	27.05	27.35	7	651	1.07%
2019/01/22	2	26.45	0	0.00	26.60	2	646	0.31%
2019/01/21	4	26.29	0	0.00	26.15	4	647	0.62%
2019/01/18	0	0.00	2	26.70	26.55	-2	666	-0.30%
2019/01/17	2	26.45	0	0.00	26.40	2	682	0.29%
2019/01/15	2	26.95	0	0.00	26.95	2	684	0.29%
2019/01/11	0	0.00	5	27.01	27.35	-5	676	-0.74%
2019/01/10	0	0.00	5	27.77	27.20	-5	670	-0.75%
2019/01/09	3	27.27	33	27.05	27.35	-30	657	-4.56%
2019/01/08	2	27.33	13	27.39	27.30	-11	642	-1.71%
2019/01/07	8	27.08	7	27.32	27.10	1	628	0.16%
2019/01/04	2	25.30	0	0.00	26.45	2	605	0.33%
2019/01/03	2	24.50	0	0.00	24.55	2	600	0.33%
2018/12/21	9	24.28	0	0.00	24.45	9	619	1.45%
2018/12/19	3	24.57	0	0.00	24.65	3	616	0.49%
2018/12/18	2	24.85	0	0.00	24.80	2	619	0.32%
2018/12/17	8	25.13	0	0.00	25.10	8	620	1.29%
2018/12/14	4	25.30	0	0.00	25.20	4	623	0.64%
2018/12/12	5	25.36	1	25.60	25.70	4	638	0.63%
2018/12/11	2	25.13	0	0.00	25.10	2	639	0.31%
2018/12/10	1	25.05	0	0.00	25.05	1	641	0.16%
2018/12/07	10	25.45	0	0.00	25.50	10	646	1.55%
2018/12/04	3	27.12	0	0.00	27.10	3	653	0.46%
2018/11/30	0	0.00	30	27.03	26.95	-30	643	-4.66%
2018/11/29	0	0.00	6	26.98	26.90	-6	641	-0.93%
2018/11/28	0	0.00	1	27.10	27.10	-1	639	-0.16%
2018/11/27	0	0.00	1	26.95	26.95	-1	634	-0.16%
2018/11/20	2	27.10	2	27.70	27.00	0	590	0.00%
2018/11/14	0	0.00	1	23.30	23.20	-1	504	-0.20%
2018/11/12	1	23.65	0	0.00	23.60	1	512	0.20%
2018/11/09	0	0.00	2	23.35	24.10	-2	510	-0.39%
2018/11/08	0	0.00	5	23.13	23.20	-5	503	-0.99%
2018/11/07	5	22.79	0	0.00	22.75	5	500	1.00%
2018/11/02	2	23.15	0	0.00	23.10	2	510	0.39%
2018/10/26	0	0.00	10	22.65	22.55	-10	524	-1.91%
2018/10/24	7	24.01	0	0.00	24.00	7	489	1.43%
2018/10/22	1	24.90	0	0.00	24.80	1	481	0.21%
2018/10/19	2	24.50	0	0.00	24.50	2	485	0.41%
2018/10/18	1	25.10	0	0.00	25.10	1	491	0.20%
2018/10/17	1	25.55	0	0.00	25.40	1	493	0.20%
2018/10/15	15	24.83	0	0.00	24.85	15	492	3.05%
2018/10/12	5	25.01	2	25.05	25.20	3	483	0.62%
2018/10/11	1	26.80	0	0.00	26.35	1	463	0.22%
2018/10/05	0	0.00	0.1	29.60	29.40	-0.1	455	-0.03%
2018/09/10	0	0.00	2	29.10	29.05	-2	462	-0.43%
2018/07/20	1	32.35	0	0.00	32.45	1	650	0.15%
2018/07/17	0	0.00	1	32.95	33.05	-1	665	-0.15%
2018/07/06	0	0.00	2	31.40	31.50	-2	670	-0.30%
2018/06/29	0	0.00	1	32.35	32.40	-1	723	-0.14%
2018/06/28	0	0.00	2	32.35	32.00	-2	735	-0.27%
2018/06/25	4	32.09	0	0.00	31.95	4	796	0.50%
2018/06/22	1	32.60	0	0.00	32.60	1	798	0.13%
2018/06/19	1	32.60	0	0.00	32.65	1	823	0.12%
2018/06/15	2	32.40	0	0.00	32.40	2	825	0.24%
2018/06/14	0	0.00	1	33.90	33.40	-1	792	-0.13%
2018/06/11	0	0.00	7	33.81	33.95	-7	804	-0.87%
2018/06/08	6	33.59	0	0.00	33.25	6	804	0.75%
2018/06/06	1	34.05	0	0.00	34.40	1	797	0.13%
2018/06/05	0	0.00	10	34.68	34.30	-10	790	-1.26%
2018/06/04	11	34.03	0	0.00	33.85	11	776	1.42%
2018/06/01	0	0.00	16	34.10	33.95	-16	778	-2.06%
2018/05/31	10	33.56	3	34.02	34.20	7	759	0.92%
2018/05/28	0	0.00	0.1	32.85	32.85	-0.1	733	-0.01%
2018/05/25	1	33.10	0	0.00	33.05	1	733	0.14%
2018/05/24	0	0.00	2	33.25	33.70	-2	724	-0.28%
2018/05/16	0	0.00	6	32.55	32.30	-6	706	-0.85%
2018/05/15	7	32.60	1	32.60	32.40	6	717	0.84%
2018/05/14	1	32.05	0	0.00	32.20	1	756	0.13%
2018/05/09	0	0.00	2	31.70	31.55	-2	777	-0.26%
2018/05/08	2	31.80	0	0.00	31.55	2	786	0.25%
2018/05/07	1	31.75	0	0.00	31.80	1	788	0.13%
2018/05/04	1	32.00	0	0.00	31.75	1	793	0.13%
2018/04/26	6	32.87	1	32.65	32.15	5	826	0.61%
2018/04/25	2	32.40	0	0.00	32.50	2	825	0.24%
2018/04/23	1	33.00	0	0.00	33.15	1	842	0.12%
2018/04/13	1	33.85	0	0.00	33.65	1	976	0.10%
2018/04/10	1	34.40	0	0.00	34.10	1	998	0.10%
2018/04/03	0	0.00	10	34.23	34.50	-10	979	-1.02%
2018/04/02	1	34.00	3.1	34.15	33.90	-2.1	982	-0.22%
2018/03/31	5	34.75	2	34.50	34.35	3	975	0.31%
2018/03/30	2	34.25	0	0.00	34.05	2	964	0.21%
2018/03/29	20	33.51	10	33.75	33.90	10	944	1.06%
2018/03/28	1	32.80	0	0.00	32.55	1	905	0.11%
2018/03/26	0	0.00	20	32.88	32.85	-20	905	-2.21%
2018/03/23	1	32.30	0	0.00	31.95	1	900	0.11%
2018/03/22	1	32.70	0	0.00	32.80	1	896	0.11%
2018/03/21	0	0.00	2	33.15	32.90	-2	905	-0.22%
2018/03/20	1	32.65	0	0.00	32.90	1	899	0.11%
2018/03/16	6	32.84	0	0.00	33.15	6	920	0.65%
2018/03/14	3	32.90	0	0.00	32.90	3	926	0.32%
2018/03/13	10	32.62	0	0.00	32.65	10	926	1.08%
2018/03/08	0	0.00	0.1	32.50	32.50	-0.1	967	-0.01%
2018/02/09	1	31.35	0	0.00	31.60	1	1,038	0.10%
2018/02/07	0	0.00	1	31.35	31.35	-1	1,079	-0.09%
2018/02/05	0	0.00	1.3	33.86	34.20	-1.3	1,133	-0.11%
2018/01/30	1	35.15	0	0.00	34.85	1	1,345	0.07%
2018/01/29	0	0.00	1.1	35.19	35.10	-1.1	1,353	-0.08%
2018/01/23	0	0.00	2	35.20	35.20	-2	1,331	-0.15%
2018/01/15	0	0.00	1	36.70	36.70	-1	1,297	-0.08%
2018/01/12	0	0.00	0.4	35.65	35.70	-0.4	1,241	-0.03%
2018/01/11	0	0.00	1	35.80	35.70	-1	1,238	-0.08%
2018/01/03	0	0.00	0	35.50	35.50	0	1,206	0.00%