建大 (2106)-新光-高雄券商分點個股進出

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

建大

(2106)

可現股當沖

股價
28.85
漲跌
▼0.25
漲幅
-0.86%
成交量
949張
產業
上市橡膠類股
257人加入追蹤

立即追蹤
本地時間:13:30

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

建大 (2106)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	3	28.97	0	0.00	28.85	3	1,096	0.27%
2024/11/19	2	29.18	0	0.00	29.10	2	1,088	0.18%
2024/11/18	0	29.20	1	29.25	29.20	-1	1,080	-0.09%
2024/11/15	1	28.90	0	0.00	28.90	1	1,069	0.09%
2024/11/13	1.2	28.52	0	0.00	28.60	1.2	1,041	0.11%
2024/11/12	4.3	29.05	0	0.00	28.75	4.3	1,006	0.43%
2024/11/07	1	30.00	0	0.00	29.95	1	941	0.11%
2024/11/06	0.1	29.90	5	29.80	29.80	-4.9	939	-0.52%
2024/11/05	0	30.05	0	0.00	29.95	0	931	0.00%
2024/11/04	1	30.05	0	0.00	29.90	1	931	0.11%
2024/10/30	1	29.85	0	0.00	29.90	1	933	0.11%
2024/10/29	0.3	29.97	0	0.00	29.80	0.3	935	0.03%
2024/10/21	0	30.60	3	30.65	30.60	-3	914	-0.33%
2024/10/18	5	30.75	0	0.00	30.75	5	913	0.55%
2024/10/16	0	0.00	22	30.50	30.50	-22	897	-2.45%
2024/10/14	2	30.13	0	0.00	30.10	2	833	0.24%
2024/10/11	0.1	30.60	0	0.00	30.45	0.1	818	0.01%
2024/10/09	2.1	30.35	0	0.00	30.35	2.1	820	0.25%
2024/10/08	6	31.02	0	0.00	30.65	6	813	0.74%
2024/10/07	14.2	31.30	0	0.00	31.55	14.2	786	1.81%
2024/10/04	0.2	30.80	0	0.00	30.90	0.2	731	0.02%
2024/10/01	0	30.80	0	0.00	30.75	0	717	0.00%
2024/09/30	0	0.00	10	30.90	31.10	-10	699	-1.43%
2024/09/27	10	30.35	0	0.00	30.55	10	688	1.45%
2024/09/26	50.1	30.13	0	0.00	30.20	50.1	674	7.43%
2024/09/25	51	30.15	0	0.00	30.15	51	675	7.55%
2024/09/23	69.7	29.77	0	30.00	29.85	69.6	657	10.58%
2024/09/20	30.6	30.00	0	0.00	29.95	30.6	654	4.67%
2024/09/19	30	29.79	0	0.00	29.95	30	653	4.59%
2024/09/18	30	29.80	0	0.00	29.95	30	647	4.63%
2024/09/16	0	29.86	0	0.00	29.85	0	646	0.01%
2024/09/13	0	29.75	0	0.00	29.70	0	659	0.00%
2024/09/09	10	29.50	0	0.00	29.70	10	684	1.46%
2024/09/04	72.1	29.90	2	30.15	29.65	70.1	658	10.64%
2024/09/03	0	0.00	0	31.20	31.05	0	598	-0.01%
2024/09/02	3.1	31.10	0	0.00	31.10	3.1	597	0.51%
2024/08/30	0.1	31.20	0	0.00	31.45	0.1	600	0.01%
2024/08/26	0	31.30	0	0.00	31.35	0	652	0.00%
2024/08/23	10	31.05	0	0.00	31.00	10	667	1.50%
2024/08/20	40	30.95	0	0.00	31.00	40	678	5.90%
2024/08/19	0	0.00	1	31.20	31.05	-1	690	-0.14%
2024/08/15	0	31.50	0	0.00	31.25	0	722	0.00%
2024/08/14	0.2	31.25	0	0.00	31.45	0.2	738	0.03%
2024/08/12	0	0.00	1	31.40	31.10	-1	787	-0.13%
2024/08/06	0	0.00	0.3	30.30	31.00	-0.3	862	-0.03%
2024/08/01	0	0.00	0.1	32.40	32.75	-0.1	847	-0.01%
2024/07/26	0.2	32.15	0	0.00	32.15	0.2	847	0.02%
2024/07/19	1	32.80	0	0.00	33.00	1	865	0.12%
2024/07/05	0	0.00	0	34.10	34.20	0	985	0.00%
2024/07/04	0	0.00	0.1	34.25	34.10	-0.1	1,006	-0.01%
2024/07/02	0	0.00	1	33.95	33.80	-1	1,036	-0.10%
2024/07/01	1	33.70	0	0.00	33.80	1	1,042	0.10%
2024/06/28	0	0.00	0.1	33.75	33.70	-0.1	1,038	0.00%
2024/06/26	0	0.00	20	34.58	34.30	-20	1,050	-1.90%
2024/06/25	0	0.00	35	34.50	34.60	-35	1,075	-3.25%
2024/06/21	0.4	33.97	0	0.00	33.95	0.4	1,096	0.03%
2024/06/20	0.1	33.83	32	34.40	34.45	-31.9	1,093	-2.92%
2024/06/19	0.1	33.75	0	0.00	33.85	0.1	1,086	0.01%
2024/06/18	1.1	33.15	0	0.00	33.10	1.1	1,086	0.10%
2024/06/17	10	32.95	0	0.00	33.05	10	1,099	0.91%
2024/06/13	0.3	33.55	0	0.00	33.55	0.3	1,098	0.03%
2024/06/11	3	33.68	0	0.00	33.65	3	1,105	0.27%
2024/06/07	1.3	33.79	0	0.00	33.75	1.3	1,112	0.11%
2024/06/06	4.5	34.24	6.1	34.25	34.20	-1.6	1,105	-0.15%
2024/06/03	1	34.80	0	0.00	34.85	1	1,086	0.09%
2024/05/31	0	0.00	300	34.77	34.80	-300	1,071	-28.00%	大賣/鉅額交易
2024/05/30	1	33.55	0.1	33.50	33.70	0.9	1,038	0.09%
2024/05/29	22	33.40	0	0.00	33.30	22	1,029	2.14%
2024/05/28	0.3	33.95	2	33.95	34.00	-1.7	1,011	-0.17%
2024/05/27	5.8	33.84	5	33.70	33.70	0.8	1,009	0.08%
2024/05/24	1	34.05	4	33.80	34.00	-3	1,006	-0.30%
2024/05/23	3	34.28	0	0.00	34.15	3	999	0.30%
2024/05/22	7.2	34.78	6	34.98	35.05	1.2	982	0.12%
2024/05/21	2.5	33.81	1	33.75	33.80	1.5	956	0.16%
2024/05/20	0.4	34.55	0	0.00	34.50	0.4	942	0.04%
2024/05/17	0.1	34.90	0	0.00	35.00	0.1	929	0.01%
2024/05/16	1	35.40	7	35.31	35.40	-6	915	-0.66%
2024/05/15	0	0.00	8.5	34.88	35.00	-8.5	883	-0.96%
2024/05/14	0.1	34.30	0	0.00	34.35	0.1	850	0.01%
2024/05/13	1	34.80	6	34.13	34.75	-5	840	-0.59%
2024/05/10	0.3	33.75	0	0.00	33.75	0.3	816	0.04%
2024/05/09	1	33.50	0	0.00	33.30	1	806	0.12%
2024/05/08	1	33.95	6	34.01	33.90	-5	802	-0.62%
2024/05/07	0.6	33.93	0	0.00	33.95	0.6	798	0.08%
2024/05/06	0	0.00	5	34.00	33.75	-5	793	-0.63%
2024/05/02	0	0.00	2	33.80	33.75	-2	786	-0.25%
2024/04/30	0.2	33.20	0	0.00	33.25	0.2	779	0.03%
2024/04/26	0.1	32.95	0	0.00	32.85	0.1	781	0.01%
2024/04/25	1.2	33.10	0	0.00	33.15	1.2	774	0.15%
2024/04/24	2	33.80	2	33.95	33.45	0	774	0.00%
2024/04/23	0.2	33.70	0	0.00	33.80	0.2	779	0.03%
2024/04/22	0.1	33.60	1	33.75	33.60	-0.9	793	-0.11%
2024/04/19	4.1	33.63	0.2	33.55	33.70	4	790	0.50%
2024/04/18	3	33.92	10.7	34.00	34.10	-7.7	772	-1.00%
2024/04/17	0.2	33.53	2	33.65	33.85	-1.8	756	-0.24%
2024/04/16	3.2	33.62	0	0.00	32.90	3.2	740	0.43%
2024/04/15	0	0.00	4	33.89	34.05	-4	714	-0.56%
2024/04/12	1.1	33.40	1	33.45	33.50	0.1	696	0.02%
2024/04/11	10.2	33.10	0	0.00	33.30	10.2	687	1.48%
2024/04/10	1.5	33.03	3.1	33.26	33.25	-1.6	681	-0.24%
2024/04/09	3	32.65	22	32.26	32.85	-19	664	-2.86%
2024/04/08	4	31.90	4	31.98	31.90	0	631	0.00%
2024/04/02	0.1	32.10	5	32.20	32.05	-4.9	633	-0.77%
2024/04/01	0.9	32.03	6	32.02	32.00	-5.2	629	-0.82%
2024/03/29	0.1	32.15	1	32.40	32.10	-0.9	621	-0.14%
2024/03/28	5	32.20	3.1	32.23	32.15	1.9	611	0.32%
2024/03/27	0	0.00	11.4	31.73	31.70	-11.4	589	-1.94%
2024/03/22	0.3	30.95	0	0.00	31.25	0.3	575	0.06%
2024/03/21	0	0.00	1	31.10	31.10	-1	568	-0.18%
2024/03/20	0	0.00	1	31.10	31.15	-1	567	-0.18%
2024/03/19	0	0.00	2.9	30.89	30.90	-2.9	559	-0.51%
2024/03/18	0	0.00	2	31.00	31.00	-2	561	-0.36%
2024/03/15	0	0.00	0.1	30.70	30.75	-0.1	548	-0.01%
2024/03/14	0.9	30.69	0	0.00	30.85	0.9	547	0.16%
2024/03/08	0	30.00	0	0.00	29.95	0	548	0.00%
2024/03/06	0.1	30.15	6	30.05	30.05	-6	559	-1.06%
2024/03/05	0	30.00	0	0.00	30.00	0	568	0.01%
2024/02/29	0	30.05	0	0.00	30.25	0	595	0.01%
2024/02/27	0	29.85	0	0.00	29.80	0	598	0.00%
2024/02/26	2	29.95	0	0.00	29.95	2	595	0.34%
2024/02/23	0	30.25	0	0.00	30.00	0	603	0.00%
2024/02/22	0	0.00	1	30.25	30.25	-1	633	-0.16%
2024/02/21	0	0.00	0	30.25	30.15	0	656	-0.01%
2024/02/16	1	30.10	1	30.30	30.30	0	725	0.00%
2024/02/15	1	30.05	0	0.00	29.95	1	724	0.14%
2024/02/02	0	30.20	0	0.00	30.20	0	721	0.00%
2024/02/01	0	0.00	13	30.02	30.10	-13	714	-1.82%
2024/01/30	0	29.85	0	0.00	29.70	0	712	0.00%
2024/01/23	0	29.50	0	0.00	29.40	0	699	0.00%
2024/01/22	1	29.60	0	0.00	29.55	1	689	0.15%
2024/01/19	10	29.50	0	0.00	29.60	10	682	1.47%
2024/01/18	1	29.35	0	0.00	29.30	1	673	0.15%
2024/01/17	0	29.55	0	0.00	29.45	0	666	0.00%
2024/01/16	0.5	29.80	0	0.00	29.60	0.5	649	0.08%
2024/01/15	20	30.33	0	0.00	30.25	20	629	3.18%
2024/01/12	0	30.35	0	0.00	30.35	0	626	0.00%
2024/01/11	0	0.00	0.2	30.40	30.30	-0.2	626	-0.03%
2024/01/10	1.9	30.68	0	0.00	30.60	1.9	655	0.29%
2024/01/08	15	30.93	0	0.00	31.00	15	657	2.28%
2024/01/05	10	30.95	0	0.00	31.15	10	652	1.53%
2024/01/04	2	31.00	1	31.35	31.05	1	650	0.15%
2024/01/03	0.1	31.05	1.7	31.11	31.30	-1.6	647	-0.25%
2023/12/29	1	30.85	0	0.00	30.90	1	630	0.16%
2023/12/28	0	0.00	1	31.00	31.05	-1	627	-0.16%
2023/12/27	0	0.00	1	30.95	31.10	-1	618	-0.16%
2023/12/21	0	0.00	1	31.00	31.25	-1	603	-0.17%
2023/12/19	1.1	30.60	0	0.00	30.50	1.1	581	0.18%
2023/12/15	2	30.95	0	0.00	30.75	2	570	0.35%
2023/12/14	0	0.00	1	31.15	31.00	-1	563	-0.18%
2023/12/13	0.4	30.80	0	0.00	30.70	0.4	552	0.08%
2023/12/11	2	30.88	0	0.00	30.90	2	546	0.37%
2023/12/08	0	0.00	3	31.45	31.20	-3	552	-0.54%
2023/12/05	1	31.00	1	31.20	31.25	0	528	0.00%
2023/12/04	0.5	31.60	0	0.00	31.10	0.5	523	0.10%
2023/11/30	1.7	31.77	0	0.00	31.70	1.7	507	0.34%
2023/11/29	1	32.10	0	0.00	32.00	1	496	0.20%
2023/11/28	0	0.00	1.1	32.09	32.05	-1.1	496	-0.22%
2023/11/27	1.1	31.61	1	31.55	31.45	0.1	484	0.02%
2023/11/24	2.1	31.60	2	31.50	31.60	0.1	482	0.02%
2023/11/23	0	0.00	2	31.85	31.75	-2	477	-0.42%
2023/11/22	0.6	31.90	1	32.25	31.85	-0.4	472	-0.09%
2023/11/21	3	32.13	6	32.27	31.90	-3	464	-0.65%
2023/11/20	3	31.75	0.3	31.35	31.90	2.7	435	0.62%
2023/11/16	2	31.05	10.1	31.25	30.95	-8.1	407	-1.99%
2023/11/15	0	0.00	2	30.93	31.20	-2	394	-0.51%
2023/11/14	0	0.00	0.4	29.80	29.75	-0.4	352	-0.10%
2023/11/13	0.1	29.55	0	29.65	29.60	0.1	354	0.02%
2023/11/10	0	29.50	0	0.00	29.40	0	355	0.01%
2023/10/31	0	0.00	0.6	29.25	29.20	-0.6	387	-0.17%
2023/10/23	0.3	29.25	0	0.00	29.05	0.3	420	0.06%
2023/10/19	0	29.35	0	0.00	29.30	0	432	0.00%
2023/10/18	2.3	28.85	3	29.65	29.65	-0.7	439	-0.15%
2023/10/17	0	29.35	0	0.00	29.20	0	410	0.00%
2023/10/16	2	29.30	0	0.00	29.25	2	417	0.48%
2023/10/13	2	29.40	0	0.00	29.35	2	422	0.47%
2023/10/06	0	29.50	0	0.00	29.35	0	464	0.00%
2023/10/05	1	29.40	0	0.00	29.35	1	476	0.21%
2023/10/03	0	29.55	0	0.00	29.40	0	485	0.00%
2023/09/27	0	29.60	0	0.00	29.45	0	513	0.00%
2023/09/26	2	29.55	0	0.00	29.50	2	534	0.38%
2023/09/25	2	29.75	0	0.00	29.70	2	539	0.37%
2023/09/22	1	29.75	0	0.00	29.80	1	543	0.19%
2023/09/21	1	29.90	1	30.35	29.90	0	551	0.00%
2023/09/19	0	0.00	2.1	30.40	30.45	-2.1	562	-0.36%
2023/09/18	1	30.05	1	30.40	30.30	0	570	0.00%
2023/09/15	1	30.10	0	0.00	30.40	1	580	0.17%
2023/09/13	3	30.55	10.2	30.40	30.45	-7.2	584	-1.22%
2023/09/11	0	29.85	0	0.00	29.70	0	605	0.00%
2023/09/08	0	29.60	0	0.00	29.85	0	612	0.00%
2023/09/07	0	29.96	0	0.00	29.75	0	614	0.01%
2023/09/05	0	0.00	0.1	30.10	30.15	-0.1	612	-0.01%
2023/09/04	0	30.10	0	0.00	30.10	0	614	0.00%
2023/09/01	1	30.00	1	29.95	30.10	0	614	-0.01%
2023/08/30	0	0.00	8	29.94	29.90	-8	606	-1.32%
2023/08/29	0	0.00	2	29.60	29.60	-2	605	-0.33%
2023/08/28	1	29.30	0.2	29.55	29.25	0.8	603	0.13%
2023/08/24	0	0.00	0	29.75	29.40	0	606	0.00%
2023/08/23	0	29.40	0	0.00	29.75	0	604	0.00%
2023/08/21	1	29.43	0	0.00	29.35	1	610	0.16%
2023/08/18	0	0.00	2.1	29.50	29.40	-2.1	609	-0.34%
2023/08/17	1	29.05	0	29.75	29.50	1	611	0.16%
2023/08/14	2	29.15	0	0.00	29.20	2	625	0.32%
2023/08/09	0.1	29.66	0	0.00	29.45	0.1	633	0.01%
2023/08/08	0	29.70	0	29.75	29.70	0	639	0.00%
2023/08/04	2	29.40	0	0.00	29.30	2	665	0.30%
2023/08/02	0	29.51	0	0.00	29.35	0	667	0.01%
2023/08/01	1	29.25	0	0.00	29.35	1	662	0.15%
2023/07/31	1.1	29.46	0.1	29.65	29.35	1	656	0.15%
2023/07/28	0	0.00	1.5	29.52	29.55	-1.5	667	-0.23%
2023/07/27	0	29.40	1	29.50	29.45	-1	663	-0.15%
2023/07/26	0	29.35	0	0.00	29.20	0	662	0.00%
2023/07/25	1.5	29.25	0	0.00	29.30	1.5	664	0.23%
2023/07/24	2.1	29.09	0	0.00	29.05	2.1	662	0.32%
2023/07/21	24.2	29.32	51	29.50	29.40	-26.8	654	-4.10%
2023/07/19	104	29.50	0	0.00	29.50	104	640	16.23%	大買/鉅額交易
2023/07/18	21.2	29.75	0	30.00	29.80	21.2	629	3.36%
2023/07/17	3	29.98	0	0.00	30.05	3	632	0.48%
2023/07/14	0	0.00	1	29.90	29.85	-1	629	-0.16%
2023/07/13	35	31.34	1	31.20	31.25	34	616	5.51%
2023/07/12	40	31.30	0	0.00	31.30	40	604	6.63%
2023/07/07	30	31.15	0	0.00	31.25	30	609	4.92%
2023/07/06	50	31.33	0	0.00	31.35	50	605	8.25%
2023/07/05	78.5	31.41	0	0.00	31.35	78.5	603	13.01%
2023/07/04	75.1	31.71	0	0.00	31.60	75.1	598	12.54%
2023/07/03	75	32.23	0	0.00	32.20	75	586	12.78%
2023/06/30	11	32.10	21	32.10	32.10	-10	588	-1.70%
2023/06/29	14	32.15	0	0.00	32.20	14	586	2.39%
2023/06/28	37	32.10	0	32.15	32.25	37	581	6.35%
2023/06/27	23	32.15	0	0.00	32.25	23	584	3.94%
2023/06/26	71	32.16	1	32.25	32.25	70	596	11.75%
2023/06/21	0	0.00	1	31.95	32.10	-1	673	-0.15%
2023/06/20	15	31.70	0	0.00	31.75	15	671	2.24%
2023/06/19	50	31.80	35.1	31.80	31.80	14.9	670	2.22%
2023/06/16	3.1	32.01	1.2	32.09	31.90	1.9	666	0.28%
2023/06/15	12.1	31.55	0	0.00	31.60	12.1	641	1.89%
2023/06/14	58	31.49	1	31.55	31.45	57	646	8.82%
2023/06/13	2	31.35	1.1	31.35	31.30	0.9	646	0.15%
2023/06/12	43	31.34	1	31.30	31.30	42	647	6.48%
2023/06/08	24	31.14	0.1	31.30	31.00	24	651	3.67%
2023/06/07	31	31.26	10	31.30	31.25	21	657	3.20%
2023/06/06	35	31.27	0	0.00	31.30	35	658	5.32%
2023/06/02	0	0.00	0.2	31.00	31.00	-0.2	662	-0.03%
2023/06/01	31	30.77	0	0.00	30.70	31	660	4.69%
2023/05/31	20.2	30.75	3	30.70	30.80	17.2	663	2.60%
2023/05/30	23	30.70	0	0.00	30.80	23	657	3.50%
2023/05/29	0.1	30.90	3	30.75	30.75	-3	659	-0.45%
2023/05/26	70	30.61	0	0.00	30.65	70	662	10.56%
2023/05/25	60	31.10	0	0.00	31.05	60	651	9.22%
2023/05/24	20	31.10	0	0.00	31.30	20	654	3.06%
2023/05/23	2	31.20	0.1	31.15	31.10	1.9	657	0.29%
2023/05/22	0	0.00	4	31.20	31.20	-4	654	-0.61%
2023/05/19	6	30.86	2	30.95	30.95	4	650	0.62%
2023/05/18	2	30.60	0	0.00	30.60	2	655	0.31%
2023/05/16	1	30.45	0	0.00	30.40	1	639	0.16%
2023/05/15	2	30.13	0	0.00	30.20	2	635	0.31%
2023/05/12	5.1	30.43	3	30.70	30.25	2.1	631	0.33%
2023/05/11	5.1	30.43	3	30.70	30.35	2.1	623	0.34%
2023/05/09	1	31.65	0	0.00	31.65	1	596	0.17%
2023/05/08	0	31.80	0	0.00	31.75	0	597	0.00%
2023/05/04	0	31.65	0	0.00	31.80	0	602	0.01%
2023/04/28	1	31.20	0	0.00	31.20	1	604	0.17%
2023/04/25	0	0.00	2	30.95	31.15	-2	600	-0.33%
2023/04/24	0	31.25	0	0.00	31.20	0	593	0.00%
2023/04/21	1	31.00	1	30.95	31.20	0	593	0.00%
2023/04/20	1.1	31.16	0	0.00	31.00	1.1	588	0.18%
2023/04/19	3	31.42	0	0.00	31.35	3	581	0.52%
2023/04/18	1	31.65	1	31.78	31.40	0	578	0.00%
2023/04/17	3	31.83	0	0.00	31.85	3	572	0.52%
2023/04/14	0	0.00	3	31.75	31.70	-3	562	-0.53%
2023/04/13	2	31.45	0	0.00	31.45	2	552	0.36%
2023/04/12	1	31.75	0	0.00	31.70	1	549	0.18%
2023/04/11	2	31.45	0	0.00	31.45	2	540	0.37%
2023/04/10	1	31.45	0	0.00	31.45	1	540	0.18%
2023/04/06	2	31.45	0	0.00	31.20	2	525	0.38%
2023/03/31	2	31.35	0	0.00	31.40	2	517	0.39%
2023/03/28	1	31.20	0	0.00	31.25	1	518	0.19%
2023/03/27	5	31.55	0	0.00	31.50	5	514	0.97%
2023/03/24	6	32.33	5	32.23	31.85	1	503	0.20%
2023/03/21	1	30.55	0	0.00	30.70	1	427	0.23%
2023/03/20	0	30.40	0	0.00	30.35	0	428	0.00%
2023/03/17	1	30.65	0	0.00	30.40	1	426	0.23%
2023/03/13	0	0.00	2	30.73	31.15	-2	432	-0.46%
2023/03/09	2	31.30	0	0.00	31.10	2	441	0.45%
2023/03/03	1	31.05	0	0.00	31.10	1	441	0.23%
2023/03/02	1	31.15	0	0.00	31.10	1	444	0.22%
2023/02/23	2.2	31.40	0	0.00	31.35	2.2	440	0.50%
2023/02/22	0	0.00	1	31.25	31.35	-1	438	-0.23%
2023/02/21	0.1	31.64	0	0.00	31.50	0.1	433	0.03%
2023/02/16	0	0.00	1	31.75	31.85	-1	445	-0.22%
2023/02/10	2	31.10	1	31.20	31.25	1	454	0.22%
2023/02/08	2	31.20	2	31.40	31.20	0	458	0.00%
2023/02/06	1	31.35	0.1	31.40	31.30	0.9	450	0.20%
2023/02/03	0	31.15	1.2	31.07	31.30	-1.1	447	-0.26%
2023/02/02	1	31.10	2	31.10	31.15	-1	445	-0.22%
2023/02/01	0	0.00	3	30.90	31.00	-3	443	-0.68%
2023/01/30	1.2	30.57	0	0.00	30.80	1.2	443	0.27%
2023/01/17	2	30.40	0	0.00	30.55	2	441	0.45%
2023/01/12	0.1	30.65	1	30.65	30.65	-0.9	465	-0.19%
2023/01/11	0.1	30.70	0	0.00	30.60	0.1	471	0.02%
2023/01/03	1	30.30	0	0.00	30.30	1	516	0.19%
2022/12/28	1	30.30	0	0.00	30.15	1	534	0.19%
2022/12/21	0.1	30.22	0	0.00	30.15	0.1	589	0.01%
2022/12/20	1	29.95	0	0.00	29.95	1	613	0.16%
2022/12/19	5	30.20	0	0.00	30.15	5	632	0.79%
2022/12/16	1	30.35	0	0.00	30.25	1	659	0.15%
2022/12/13	0.1	30.50	0	0.00	30.35	0.1	765	0.01%
2022/12/12	2	30.53	0	0.00	30.55	2	774	0.26%
2022/12/08	1	30.60	2.1	30.63	30.50	-1.1	871	-0.13%
2022/12/07	1	31.05	0	0.00	30.75	1	903	0.11%
2022/12/06	0	0.00	1.1	31.63	31.10	-1.1	904	-0.12%
2022/12/05	1	31.85	0.9	31.91	31.85	0.1	901	0.01%
2022/12/02	0	0.00	1	32.00	31.85	-1	899	-0.11%
2022/12/01	0	0.00	1.5	31.60	31.40	-1.5	906	-0.16%
2022/11/30	0	0.00	0.3	31.55	31.30	-0.3	902	-0.04%
2022/11/28	0	0.00	0.9	31.07	31.10	-0.9	925	-0.09%
2022/11/25	4	31.20	0.2	31.50	31.30	3.8	937	0.41%
2022/11/24	0.3	31.20	0	0.00	31.35	0.3	953	0.03%
2022/11/17	1	30.65	0	0.00	30.70	1	1,000	0.10%
2022/11/14	1	30.95	0	0.00	31.00	1	1,034	0.10%
2022/11/11	0	0.00	33	30.70	30.25	-33	1,044	-3.16%
2022/11/10	0.1	30.69	0	0.00	30.60	0.1	1,052	0.01%
2022/11/08	5	31.00	0	0.00	31.00	5	1,144	0.44%
2022/10/27	0	0.00	1	30.50	30.55	-1	1,393	-0.07%
2022/10/26	2	30.00	0	0.00	30.20	2	1,411	0.14%
2022/10/25	6	30.01	0	0.00	30.15	6	1,427	0.42%
2022/10/20	10	30.10	0	0.00	30.20	10	1,506	0.66%
2022/10/12	5	31.00	3	31.10	31.10	2	1,717	0.12%
2022/10/11	0	31.00	0	0.00	31.10	0	1,782	0.00%
2022/10/06	1	32.15	0	0.00	32.35	1	1,944	0.05%
2022/10/05	1	32.30	0	0.00	32.25	1	2,002	0.05%
2022/09/30	1	31.70	0	0.00	31.95	1	2,115	0.05%
2022/09/29	0	31.95	0.5	32.30	32.30	-0.5	2,154	-0.02%
2022/09/27	1	32.70	0	0.00	32.70	1	2,359	0.04%
2022/09/26	0.5	32.60	0	0.00	32.45	0.5	2,399	0.02%
2022/09/23	1	34.30	0	0.00	33.90	1	2,504	0.04%
2022/09/22	2	35.00	0	0.00	35.00	2	2,608	0.08%
2022/09/21	6	36.18	6	35.72	35.65	0	2,658	0.00%
2022/09/20	0	0.00	10	35.85	36.05	-10	2,711	-0.37%
2022/09/19	1	35.40	0	0.00	35.55	1	2,708	0.04%
2022/09/16	2	35.20	2.1	35.60	35.60	-0.1	2,706	0.00%
2022/09/15	3	34.98	4	35.14	35.10	-1	2,678	-0.04%
2022/09/14	3	34.17	4	34.24	34.15	-1	2,625	-0.04%
2022/09/12	0	33.05	0	0.00	33.05	0	2,596	0.00%
2022/09/07	0.1	32.32	0	0.00	32.15	0.1	2,600	0.00%
2022/09/06	0	0.00	1	32.95	32.95	-1	2,595	-0.04%
2022/09/05	0.1	33.25	0	0.00	33.25	0.1	2,592	0.00%
2022/09/02	10	34.33	1	34.55	34.25	9	2,587	0.35%
2022/09/01	0	0.00	2	34.25	34.25	-2	2,567	-0.08%
2022/08/31	1	34.85	0	0.00	34.85	1	2,552	0.04%
2022/08/30	2	34.35	0.3	34.30	34.35	1.7	2,534	0.07%
2022/08/29	1.1	33.81	0	0.00	33.75	1.1	2,524	0.05%
2022/08/26	1.1	34.55	0	0.00	34.50	1.1	2,504	0.04%
2022/08/25	1	34.25	0	0.00	34.25	1	2,496	0.04%
2022/08/23	0	34.00	0	0.00	33.95	0	2,491	0.00%
2022/08/19	0	0.00	2	34.75	34.40	-2	2,468	-0.08%
2022/08/18	0	35.10	5	34.87	34.90	-5	2,444	-0.20%
2022/08/17	1	35.00	2	35.05	34.95	-1	2,428	-0.04%
2022/08/16	7	34.59	1	34.60	34.85	6	2,406	0.25%
2022/08/12	3	35.30	1	35.25	35.15	2	2,317	0.09%
2022/08/11	12.1	36.42	3.1	35.94	35.95	9	2,258	0.40%
2022/08/10	0	0.00	1	38.00	38.15	-1	2,187	-0.05%
2022/08/08	0	0.00	0	37.45	37.95	0	2,187	0.00%
2022/08/05	1	37.75	0	0.00	37.60	1	2,188	0.05%
2022/08/04	3	37.43	0	0.00	37.35	3	2,192	0.14%
2022/08/03	1	37.90	8.1	38.01	38.00	-7.1	2,154	-0.33%
2022/08/02	3	38.60	0	0.00	38.60	3	2,135	0.14%
2022/08/01	11	38.64	11	38.65	38.50	0	2,131	0.00%
2022/07/29	5	37.95	8	38.42	38.50	-3	2,114	-0.14%
2022/07/27	21	37.84	22	37.74	37.80	-1	2,063	-0.05%
2022/07/26	12.1	37.51	2	37.40	37.40	10.1	2,027	0.50%
2022/07/25	6.1	37.07	0	0.00	37.10	6.1	1,999	0.30%
2022/07/22	0	0.00	5	36.00	36.10	-5	1,965	-0.25%
2022/07/21	5	36.33	0	0.00	36.65	5	1,948	0.26%
2022/07/20	0.1	36.80	16	37.03	36.60	-16	1,922	-0.83%
2022/07/19	3.2	37.59	9	37.32	37.30	-5.8	1,869	-0.31%
2022/07/18	16	36.88	13	36.85	37.00	3	1,838	0.16%
2022/07/15	10.1	36.13	5.3	36.31	36.50	4.8	1,791	0.27%
2022/07/14	1	35.45	4	35.54	35.45	-3	1,698	-0.18%
2022/07/13	8	35.10	2	35.00	35.25	6	1,669	0.36%
2022/07/12	5	34.34	1	34.25	34.25	4	1,615	0.25%
2022/07/11	2	33.80	4	33.71	33.55	-2	1,573	-0.13%
2022/07/08	5	34.46	1	34.50	34.30	4	1,550	0.26%
2022/07/07	2.1	33.84	2	34.20	34.50	0.1	1,515	0.01%
2022/07/06	1	34.85	1	34.30	34.50	0	1,469	0.00%
2022/07/05	18	35.31	20	35.30	34.65	-2	1,439	-0.14%
2022/07/01	1.1	33.39	6	33.73	32.85	-4.9	1,206	-0.41%
2022/06/30	6	34.50	11	34.10	34.60	-5	1,082	-0.46%
2022/06/29	3	33.97	4	33.75	33.20	-1	956	-0.10%
2022/06/28	3	33.52	3	33.37	33.55	0	893	0.00%
2022/06/27	1	32.50	39	32.22	32.25	-38	809	-4.69%
2022/06/24	39	31.93	0	0.00	32.00	39	797	4.89%
2022/06/23	0	0.00	10.2	31.45	31.55	-10.2	803	-1.27%
2022/06/21	4	31.03	0	0.00	31.35	4	866	0.46%
2022/06/17	0	0.00	0.1	30.80	30.50	-0.1	918	-0.01%
2022/06/07	0	0.00	1	30.95	30.95	-1	1,095	-0.09%
2022/06/06	0	0.00	5	30.98	31.00	-5	1,101	-0.45%
2022/06/01	0	0.00	5	31.30	31.25	-5	1,137	-0.44%
2022/05/31	0	0.00	5	31.30	31.05	-5	1,134	-0.44%
2022/05/30	0	0.00	1	31.05	31.15	-1	1,131	-0.09%
2022/05/27	0	0.00	1	30.90	30.90	-1	1,129	-0.09%
2022/05/25	1	30.85	1	30.80	30.75	0	1,138	0.00%
2022/05/20	5	31.05	1	31.20	31.20	4	1,171	0.34%
2022/05/18	10	30.90	0	0.00	30.90	10	1,157	0.86%
2022/05/11	0.1	30.30	0	0.00	30.25	0.1	1,117	0.00%
2022/05/10	0.2	30.32	1.2	30.28	30.60	-1	1,115	-0.09%
2022/05/09	5	30.50	1	30.65	30.60	4	1,112	0.36%
2022/05/06	2	31.55	0	0.00	31.60	2	1,103	0.18%
2022/05/05	0.1	31.71	117	31.65	31.70	-117	1,115	-10.48%	大賣/鉅額交易
2022/05/03	2	31.60	0	0.00	31.65	2	1,128	0.18%
2022/04/29	2.1	31.85	0	0.00	31.55	2.1	1,132	0.19%
2022/04/28	34	31.90	14	31.88	31.85	20	1,129	1.77%
2022/04/25	6	32.25	0	0.00	31.90	6	1,129	0.53%
2022/04/21	9	32.66	4	32.80	32.80	5	1,105	0.45%
2022/04/20	75	32.95	7	32.94	32.95	68	1,085	6.26%
2022/04/18	1	31.95	11	32.10	32.10	-10	1,035	-0.97%
2022/04/15	0	0.00	1	32.25	31.95	-1	1,028	-0.10%
2022/04/14	0	0.00	10	32.35	32.25	-10	1,025	-0.97%
2022/04/13	0	0.00	1.9	31.73	31.90	-1.9	1,022	-0.19%
2022/04/11	6.5	31.41	0	0.00	31.10	6.5	1,022	0.64%
2022/04/07	10	32.25	0	0.00	31.85	10	1,020	0.98%
2022/03/31	10	32.00	0	0.00	32.10	10	1,032	0.97%
2022/03/29	0	0.00	1	32.20	32.15	-1	1,002	-0.10%
2022/03/28	4	31.76	1.1	31.95	32.20	2.9	989	0.30%
2022/03/25	5.1	31.44	19.1	31.35	31.40	-14	971	-1.44%
2022/03/24	11.3	31.62	21	31.78	31.75	-9.8	952	-1.02%
2022/03/23	2	32.65	13	32.56	32.65	-11	900	-1.22%
2022/03/22	13.5	32.89	2	33.30	32.95	11.5	887	1.30%
2022/03/21	41	33.01	8	32.70	33.30	33	861	3.83%
2022/03/18	7	31.78	9	31.52	32.00	-2	792	-0.25%
2022/03/17	0	0.00	2	31.03	31.10	-2	747	-0.27%
2022/03/16	3	30.97	0	0.00	30.65	3	744	0.40%
2022/03/14	5	30.78	0	0.00	30.85	5	790	0.63%
2022/03/08	0.1	29.90	0	0.00	29.75	0.1	793	0.01%
2022/03/07	10	29.95	5	29.85	29.85	5	788	0.63%
2022/02/25	1	30.00	0	0.00	30.05	1	812	0.12%
2022/02/24	0	30.10	0	0.00	30.00	0	823	0.00%
2022/02/23	1	30.15	0	0.00	30.25	1	820	0.12%
2022/02/22	1	30.35	0	0.00	30.30	1	825	0.12%
2022/02/18	0	0.00	2	30.55	30.55	-2	850	-0.24%
2022/02/17	1	30.60	0	0.00	30.60	1	857	0.12%
2022/02/15	0	30.30	0	0.00	30.20	0	872	0.00%
2022/02/14	0.1	30.40	0	0.00	30.20	0.1	883	0.02%
2022/02/11	0	30.85	0	0.00	30.75	0	879	0.00%
2022/02/09	0	0.00	20	30.74	30.80	-20	895	-2.23%
2022/02/07	0	0.00	1	30.35	30.45	-1	900	-0.11%
2022/01/26	0.1	29.99	5	29.99	29.95	-4.9	887	-0.55%
2022/01/24	0	0.00	4	30.03	30.05	-4	892	-0.45%
2022/01/21	5	30.30	0	0.00	30.20	5	900	0.56%
2022/01/20	1	30.25	0	0.00	30.40	1	904	0.11%
2022/01/19	0	0.00	14	30.28	30.20	-14	909	-1.54%
2022/01/17	0.1	30.30	0	0.00	30.30	0.1	900	0.01%
2022/01/14	0	0.00	6	30.35	30.30	-6	905	-0.66%
2022/01/12	0.1	30.46	0	0.00	30.45	0.1	916	0.01%
2022/01/07	1.1	30.41	0	0.00	30.45	1.1	930	0.12%
2022/01/06	1	30.60	0	0.00	30.70	1	928	0.11%
2022/01/04	0	0.00	1	30.80	30.90	-1	934	-0.11%
2022/01/03	0.1	30.90	0.1	31.20	30.90	-0.1	931	-0.01%
2021/12/28	2.1	30.85	2	30.98	31.00	0.1	945	0.01%
2021/12/27	8	31.08	2	30.95	31.05	6	951	0.63%
2021/12/24	0	30.50	5	30.45	30.55	-5	959	-0.52%
2021/12/23	1	30.30	0	0.00	30.45	1	962	0.10%
2021/12/22	0	0.00	0	30.35	30.25	0	968	0.00%
2021/12/21	0	0.00	0.3	30.30	30.40	-0.3	976	-0.03%
2021/12/20	0	0.00	0.1	30.50	30.20	-0.1	983	-0.01%
2021/12/17	0	0.00	5.6	30.18	30.45	-5.6	986	-0.57%
2021/12/16	3	30.03	4	30.08	30.10	-1	995	-0.10%
2021/12/14	0	0.00	2	30.55	30.30	-2	1,002	-0.20%
2021/12/13	1	30.85	3	30.92	30.95	-2	982	-0.20%
2021/12/10	0	0.00	1	30.90	31.05	-1	982	-0.10%
2021/12/09	13	31.28	0	0.00	31.30	13	975	1.33%
2021/12/02	0.1	29.80	2	29.65	29.70	-2	937	-0.21%
2021/12/01	1	29.55	1.1	29.70	29.85	-0.1	943	-0.02%
2021/11/30	1	29.95	0	0.00	29.55	1	948	0.11%
2021/11/29	1	29.85	1	29.80	29.70	0	947	0.00%
2021/11/23	3	30.03	0	0.00	30.05	3	991	0.30%
2021/11/22	3	30.15	0	0.00	30.30	3	1,006	0.30%
2021/11/19	0.2	30.30	0	0.00	30.20	0.2	1,054	0.02%
2021/11/18	2	30.23	0	0.00	30.30	2	1,072	0.19%
2021/11/17	3	30.20	0	0.00	30.25	3	1,091	0.27%
2021/11/16	1	30.40	0	0.00	30.35	1	1,104	0.09%
2021/11/15	20.1	30.50	0	0.00	30.35	20.1	1,125	1.78%
2021/11/12	0.1	30.45	0	0.00	30.35	0.1	1,135	0.00%
2021/11/05	3	30.60	0	0.00	30.55	3	1,168	0.26%
2021/11/04	2	30.55	0	0.00	30.55	2	1,164	0.17%
2021/11/02	1	30.55	1	30.80	30.45	0	1,170	0.00%
2021/11/01	2	30.70	0	0.00	30.50	2	1,170	0.17%
2021/10/29	0	0.00	0.1	30.90	30.60	-0.1	1,165	-0.01%
2021/10/28	2	31.03	0	0.00	30.95	2	1,158	0.17%
2021/10/26	1	31.40	0	0.00	31.35	1	1,150	0.09%
2021/10/22	10	31.33	0	0.00	31.25	10	1,146	0.87%
2021/10/20	1	31.25	0.4	31.35	31.20	0.6	1,151	0.05%
2021/10/19	0	0.00	2	31.45	31.35	-2	1,151	-0.17%
2021/10/07	0	0.00	2	30.70	30.70	-2	1,187	-0.17%
2021/10/06	1	30.00	0	0.00	30.10	1	1,197	0.08%
2021/10/05	1.3	30.03	0	0.00	30.20	1.3	1,190	0.11%
2021/10/01	3	31.22	0	0.00	31.10	3	1,188	0.25%
2021/09/28	2	32.20	0	0.00	32.05	2	1,153	0.17%
2021/09/27	0	0.00	6	32.08	32.00	-6	1,152	-0.52%
2021/09/24	2	31.23	1	31.40	31.10	1	1,151	0.09%
2021/09/23	3.4	31.09	2	31.10	31.00	1.4	1,147	0.12%
2021/09/22	4.2	31.47	0	0.00	31.20	4.2	1,148	0.37%
2021/09/16	0	0.00	1	32.15	32.15	-1	1,131	-0.09%
2021/09/15	1	32.05	0	0.00	32.05	1	1,143	0.09%
2021/09/14	2	32.20	1	32.45	32.45	1	1,162	0.09%
2021/09/13	0	32.05	1	32.05	32.20	-1	1,165	-0.08%
2021/09/09	1	31.60	0	0.00	31.90	1	1,185	0.08%
2021/09/08	0.4	32.29	0	0.00	31.70	0.4	1,185	0.03%
2021/09/03	0.1	33.10	2.1	33.30	33.25	-2	1,155	-0.17%
2021/09/02	1	32.65	1	32.75	32.60	0	1,142	0.00%
2021/09/01	4.3	33.08	0	0.00	33.00	4.3	1,132	0.38%
2021/08/31	1	33.15	0	0.00	33.30	1	1,117	0.09%
2021/08/30	3	32.52	2	32.55	32.40	1	1,103	0.09%
2021/08/27	4.1	32.28	0	0.00	32.50	4.1	1,092	0.37%
2021/08/26	0.1	32.00	0	0.00	32.00	0.1	1,081	0.00%
2021/08/25	1.1	32.86	1	33.25	33.05	0.1	1,074	0.00%
2021/08/24	1	33.10	0	0.00	33.15	1	1,018	0.10%
2021/08/23	0	0.00	1	33.90	33.35	-1	1,000	-0.10%
2021/08/19	1	33.75	0	0.00	32.85	1	970	0.10%
2021/08/17	0.2	33.20	0	0.00	33.10	0.2	978	0.03%
2021/08/16	1	33.90	0	0.00	34.00	1	970	0.10%
2021/08/10	0.1	36.80	0	0.00	36.70	0.1	1,067	0.00%
2021/08/09	1	37.40	0	0.00	37.35	1	1,137	0.09%
2021/08/06	0	0.00	12	37.30	37.10	-12	1,170	-1.03%
2021/08/04	1.1	37.95	0	0.00	38.15	1.1	1,251	0.08%
2021/08/02	0	0.00	4	38.90	38.80	-4	1,359	-0.29%
2021/07/28	0	0.00	3	37.70	37.85	-3	1,430	-0.21%
2021/07/27	0	0.00	10	38.23	38.15	-10	1,489	-0.67%
2021/07/26	10	38.04	1	38.45	37.90	9	1,530	0.59%
2021/07/23	0	0.00	3	39.05	39.00	-3	1,554	-0.19%
2021/07/16	1	39.05	0	0.00	39.00	1	1,770	0.06%
2021/07/08	6	39.98	0	0.00	40.00	6	2,614	0.23%
2021/07/07	6	40.22	0	0.00	40.45	6	2,645	0.23%
2021/07/06	6	40.47	11.1	40.70	40.50	-5.1	2,660	-0.19%
2021/07/05	10	40.50	2	40.50	40.55	8	2,696	0.30%
2021/07/02	1	40.35	2	40.50	40.40	-1	2,736	-0.04%
2021/06/30	2	39.80	0	0.00	40.50	2	2,762	0.07%
2021/06/29	4.1	39.76	0	0.00	39.80	4.1	2,796	0.14%
2021/06/28	1	40.45	1	40.85	40.50	0	2,837	0.00%
2021/06/25	3.1	40.78	2	41.18	40.55	1.1	2,920	0.04%
2021/06/24	5	40.98	6	41.17	41.15	-1	3,009	-0.03%
2021/06/23	0	0.00	3	40.53	40.70	-3	3,015	-0.10%
2021/06/22	3	39.37	0.1	39.25	39.20	2.9	3,023	0.09%
2021/06/21	3	39.43	0	0.00	39.10	3	3,044	0.10%
2021/06/18	1	39.80	0	0.00	40.05	1	3,076	0.03%
2021/06/17	0	40.70	0	0.00	40.20	0	3,125	0.00%
2021/06/16	0	40.05	0	0.00	40.35	0	3,523	0.00%
2021/06/15	1	39.90	0	0.00	39.90	1	3,624	0.03%
2021/06/08	6	40.61	0	0.00	40.45	6	3,892	0.15%
2021/06/07	1	39.50	10	40.15	40.80	-9	3,922	-0.23%
2021/06/02	1	41.55	0	0.00	40.85	1	4,068	0.02%
2021/05/24	0	0.00	1	38.50	38.80	-1	4,203	-0.02%
2021/05/21	0	0.00	20	37.48	38.20	-20	4,217	-0.47%
2021/05/20	1	37.15	15	37.13	37.05	-14	4,228	-0.33%
2021/05/19	1	38.05	0	0.00	37.75	1	4,215	0.02%
2021/05/18	35	36.78	1	37.45	37.75	34	4,179	0.81%
2021/05/17	1.1	36.27	15	38.07	36.20	-13.9	4,184	-0.33%
2021/05/14	0	0.00	23	39.41	40.20	-23	4,115	-0.56%
2021/05/13	5	39.70	5	38.51	39.40	0	4,085	0.00%
2021/05/12	5	43.55	3	43.38	40.25	2	4,078	0.05%
2021/05/10	0	0.00	5.3	45.76	46.00	-5.3	4,003	-0.13%
2021/05/07	5	43.39	4	44.25	43.85	1	3,944	0.03%
2021/05/06	1	42.60	3	41.30	42.20	-2	3,909	-0.05%
2021/05/05	3	43.00	3	43.27	42.40	0	3,895	0.00%
2021/05/04	1	42.00	5	44.03	42.30	-4	3,885	-0.10%
2021/04/29	2	45.10	2.5	45.54	45.90	-0.5	3,800	-0.01%
2021/04/28	3.1	46.54	0	0.00	46.35	3.1	3,770	0.08%
2021/04/27	14.4	47.10	26	47.09	47.10	-11.6	3,761	-0.31%
2021/04/26	12.3	47.95	1	48.15	47.80	11.3	3,745	0.30%
2021/04/23	0	0.00	7	47.32	47.05	-7	3,758	-0.19%
2021/04/22	60.5	48.16	45	47.79	47.55	15.5	3,728	0.42%
2021/04/21	20.5	47.85	4	48.31	48.10	16.5	3,613	0.46%
2021/04/20	37.5	47.71	20	47.00	47.50	17.5	3,559	0.49%
2021/04/19	9	48.28	7	48.71	48.35	2	3,427	0.06%
2021/04/16	12	47.69	0	0.00	46.60	12	3,297	0.36%
2021/04/15	2	45.45	9	44.77	46.00	-7	3,018	-0.23%
2021/04/14	3	41.85	1	41.80	41.85	2	2,919	0.07%
2021/04/13	2	42.65	0	0.00	42.35	2	2,939	0.07%
2021/04/12	0	0.00	12	42.67	42.55	-12	2,980	-0.40%
2021/04/09	6	42.93	5	43.53	42.50	1	2,989	0.03%
2021/04/08	3	42.10	0	0.00	43.05	3	2,961	0.10%
2021/04/07	0.1	42.05	1	42.60	42.55	-1	2,937	-0.03%
2021/04/06	0	0.00	2	42.10	42.20	-2	2,932	-0.07%
2021/04/01	7	42.59	1	43.85	42.55	6	2,916	0.21%
2021/03/31	0	0.00	22	43.75	44.10	-22	2,887	-0.76%
2021/03/30	23.2	43.39	2	42.68	43.40	21.2	2,841	0.74%
2021/03/29	2	41.85	7	40.99	42.10	-5	2,763	-0.18%
2021/03/26	0	0.00	1	39.75	39.45	-1	2,680	-0.04%
2021/03/25	2	39.55	5	40.07	39.60	-3	2,675	-0.11%
2021/03/24	1	38.40	1	38.50	39.10	0	2,673	0.00%
2021/03/23	1	38.60	1.6	38.55	38.45	-0.6	2,650	-0.02%
2021/03/22	6.2	39.14	5	38.90	38.90	1.2	2,621	0.04%
2021/03/19	11	39.90	0	0.00	40.15	11	2,578	0.43%
2021/03/18	0.6	40.07	63.2	39.30	40.80	-62.6	2,192	-2.85%
2021/03/17	64.1	39.09	4	39.01	38.85	60.1	2,118	2.83%
2021/03/16	2.1	38.12	15	38.58	38.60	-12.9	2,068	-0.62%
2021/03/12	5	36.50	18	37.21	37.45	-13	1,969	-0.66%
2021/03/11	1.1	37.05	0	0.00	36.95	1.1	1,933	0.05%
2021/03/10	0.5	36.90	1	37.55	36.95	-0.5	1,912	-0.02%
2021/03/09	1	36.85	0	0.00	36.95	1	1,907	0.05%
2021/03/08	1	37.35	4	36.84	36.55	-3	1,882	-0.16%
2021/03/05	2.2	35.62	1	35.70	35.70	1.2	1,848	0.06%
2021/03/04	10	36.07	0	0.00	36.10	10	1,867	0.54%
2021/03/03	0	0.00	15	35.77	36.50	-15	1,871	-0.80%
2021/03/02	4	35.06	0	0.00	34.75	4	1,916	0.21%
2021/02/26	1.2	35.18	2	35.00	35.40	-0.8	1,931	-0.04%
2021/02/25	0	0.00	6	35.65	35.40	-6	1,945	-0.31%
2021/02/24	4	35.00	14	35.06	35.10	-10	1,980	-0.50%
2021/02/23	0	0.00	2	35.10	35.10	-2	2,050	-0.10%
2021/02/22	0	0.00	6	34.81	34.70	-6	2,030	-0.30%
2021/02/19	2	34.08	0	0.00	34.20	2	2,014	0.10%
2021/02/18	0	0.00	0.1	34.50	34.20	-0.1	2,062	0.00%
2021/02/17	1.1	33.31	1.2	33.72	33.95	-0.1	2,055	-0.01%
2021/02/05	0	0.00	1	33.15	33.05	-1	2,120	-0.05%
2021/02/04	0.1	33.15	0	0.00	33.15	0.1	2,142	0.01%
2021/02/03	0.1	33.05	5	33.45	33.30	-4.9	2,182	-0.23%
2021/02/02	2	32.95	1	33.00	32.95	1	2,202	0.05%
2021/02/01	1	32.05	1.1	32.30	32.70	-0.1	2,236	-0.01%
2021/01/25	2	32.55	0	0.00	32.45	2	2,536	0.08%
2021/01/21	0	0.00	1.2	31.78	31.65	-1.2	2,587	-0.05%
2021/01/20	1.1	31.26	0	0.00	31.10	1.1	2,601	0.04%
2021/01/19	0	0.00	1	31.70	32.05	-1	2,641	-0.04%
2021/01/18	7	31.25	1	31.20	31.30	6	2,659	0.23%
2021/01/15	5.1	32.25	1	32.45	32.20	4.1	2,656	0.15%
2021/01/14	2	32.90	2	33.00	33.00	0	2,665	0.00%
2021/01/13	1	32.95	8	32.95	32.95	-7	2,657	-0.26%
2021/01/12	6	32.15	2	32.15	32.10	4	2,637	0.15%
2021/01/11	0.4	32.79	0	0.00	32.85	0.4	2,590	0.01%
2021/01/08	5.1	32.60	0	0.00	32.85	5.1	2,578	0.20%
2021/01/07	0.1	32.70	0	0.00	33.45	0.1	2,532	0.00%
2021/01/06	11.1	33.37	5.1	33.64	32.80	5.9	2,502	0.24%
2021/01/05	14.1	33.48	3	33.60	33.45	11.1	2,471	0.45%
2021/01/04	0	0.00	5.1	34.51	35.00	-5.1	2,399	-0.21%
2020/12/30	5	34.85	0	0.00	34.95	5	2,353	0.21%
2020/12/28	5.1	34.80	3	34.50	34.70	2.1	2,328	0.09%
2020/12/25	1	34.35	7	34.55	34.35	-6	2,316	-0.26%
2020/12/24	0	34.75	0	0.00	34.55	0	2,319	0.00%
2020/12/23	0	0.00	2	34.60	34.50	-2	2,315	-0.09%
2020/12/22	0.1	34.90	0	0.00	34.50	0.1	2,309	0.00%
2020/12/21	4	35.19	2	35.25	35.30	2	2,316	0.08%
2020/12/18	3.1	35.17	13	35.37	35.35	-9.9	2,319	-0.43%
2020/12/17	1	35.90	3	36.20	35.90	-2	2,303	-0.09%
2020/12/16	0.7	36.05	0	0.00	36.30	0.7	2,298	0.03%
2020/12/15	2.1	35.86	0	0.00	35.70	2.1	2,291	0.09%
2020/12/14	7	36.43	5.2	36.16	36.65	1.8	2,274	0.08%
2020/12/11	2.2	36.50	12	36.50	36.15	-9.8	2,265	-0.43%
2020/12/10	1	36.70	1	36.35	36.50	0	2,233	0.00%
2020/12/09	1.6	36.20	8	36.06	36.40	-6.4	2,218	-0.29%
2020/12/08	10	35.85	0.3	35.80	35.85	9.7	2,203	0.44%
2020/12/07	3.1	35.69	10	35.55	35.50	-7	2,188	-0.32%
2020/12/04	1	36.20	0	0.00	36.15	1	2,165	0.05%
2020/12/03	0	36.10	1	35.85	36.20	-1	2,156	-0.04%
2020/12/02	8.2	36.45	0	0.00	36.45	8.2	2,140	0.38%
2020/12/01	10.1	36.85	1	37.05	37.00	9.1	2,122	0.43%
2020/11/30	0.3	36.80	6	37.07	37.00	-5.8	2,075	-0.28%
2020/11/27	7.1	36.65	8.4	36.82	36.70	-1.3	2,035	-0.06%
2020/11/26	4.4	36.29	57	36.07	36.90	-52.6	2,015	-2.61%
2020/11/25	8.2	35.24	0	0.00	35.10	8.2	1,934	0.42%
2020/11/24	4	35.23	2.1	35.11	35.50	1.9	1,920	0.10%
2020/11/23	41	36.26	17.1	35.81	35.50	23.9	1,904	1.26%
2020/11/20	22	36.09	51.4	35.66	36.00	-29.4	1,871	-1.57%
2020/11/19	1	34.10	1	34.25	34.10	0	1,789	0.00%
2020/11/18	1.9	33.93	0	0.00	34.10	1.9	1,875	0.10%
2020/11/17	3.8	34.04	7	34.24	34.10	-3.2	1,906	-0.17%
2020/11/13	14.3	34.25	13	34.17	33.20	1.3	1,932	0.07%
2020/11/12	1.7	33.19	2	33.08	33.00	-0.3	1,892	-0.02%
2020/11/11	5	33.38	1	33.35	33.30	4	1,957	0.20%
2020/11/10	1	33.00	5	32.98	33.05	-4	1,959	-0.20%
2020/11/09	8.2	33.58	1.5	33.80	33.80	6.7	1,937	0.35%
2020/11/06	0.8	33.89	2	34.00	34.20	-1.2	1,898	-0.06%
2020/11/05	7.5	34.24	13	34.33	33.80	-5.5	1,857	-0.30%
2020/11/04	19.1	33.66	14	33.83	33.55	5.1	1,790	0.28%
2020/11/03	0	0.00	6	32.37	32.35	-6	1,685	-0.36%
2020/11/02	5	31.35	0	0.00	31.45	5	1,610	0.31%
2020/10/30	0	0.00	1	31.60	31.45	-1	1,605	-0.06%
2020/10/29	5	30.70	6	31.56	31.70	-1	1,579	-0.07%
2020/10/28	1	31.25	0	0.00	31.30	1	1,558	0.06%
2020/10/27	2	31.40	1.1	31.29	31.25	0.9	1,538	0.06%
2020/10/22	0	0.00	1	30.60	30.55	-1	1,441	-0.07%
2020/10/19	1	30.20	0	0.00	30.15	1	1,407	0.07%
2020/10/16	0	0.00	1	30.20	30.05	-1	1,410	-0.07%
2020/10/14	2	30.50	0	0.00	30.40	2	1,400	0.14%
2020/10/12	0	0.00	1	30.30	30.00	-1	1,389	-0.07%
2020/10/05	1	29.85	5	29.93	29.95	-4	1,404	-0.28%
2020/09/30	1	29.40	2	29.40	29.55	-1	1,406	-0.07%
2020/09/29	2	29.90	7	29.78	29.65	-5	1,414	-0.35%
2020/09/25	10	28.68	0	0.00	28.85	10	1,415	0.71%
2020/09/24	0	0.00	2	29.05	28.60	-2	1,419	-0.14%
2020/09/16	2	29.55	0	0.00	29.65	2	1,375	0.15%
2020/09/11	2	29.85	0	0.00	29.65	2	1,378	0.15%
2020/09/04	1	29.85	0	0.00	29.85	1	1,431	0.07%
2020/09/02	2	30.10	0	0.00	30.30	2	1,453	0.14%
2020/08/31	2	32.20	0	0.00	32.00	2	1,423	0.14%
2020/08/28	0	0.00	2	32.00	32.00	-2	1,410	-0.14%
2020/08/26	0	0.00	4	32.09	32.00	-4	1,381	-0.29%
2020/08/24	5	31.84	2	32.53	32.55	3	1,376	0.22%
2020/08/21	3	30.90	5	31.09	32.20	-2	1,304	-0.15%
2020/08/20	3	30.65	0	0.00	30.50	3	1,284	0.23%
2020/08/19	0	0.00	1	31.95	31.95	-1	1,254	-0.08%
2020/08/18	8	31.75	18	31.67	31.65	-10	1,217	-0.82%
2020/08/17	5	31.28	19	30.92	31.15	-14	1,172	-1.19%
2020/08/14	4	30.00	0	0.00	30.00	4	1,130	0.35%
2020/08/12	0	0.00	2	29.10	29.20	-2	1,141	-0.18%
2020/08/10	1	28.50	0	0.00	28.50	1	1,463	0.07%
2020/08/05	0	0.00	2	28.50	28.55	-2	1,477	-0.14%
2020/08/04	0	0.00	2	28.35	28.45	-2	1,487	-0.13%
2020/07/31	0	0.00	0.2	28.10	27.90	-0.2	1,468	-0.01%
2020/07/30	5	27.86	1	28.15	28.10	4	1,472	0.27%
2020/07/29	3	28.05	0	0.00	28.05	3	1,479	0.20%
2020/07/28	4	28.23	0	0.00	28.15	4	1,503	0.27%
2020/07/27	2	28.65	3	29.15	28.70	-1	1,558	-0.06%
2020/07/22	0	0.00	5	29.90	29.55	-5	1,631	-0.31%
2020/07/21	0	0.00	1	29.55	29.55	-1	1,646	-0.06%
2020/07/17	2	29.18	0	0.00	29.25	2	1,716	0.12%
2020/07/10	0	0.00	26	29.25	28.55	-26	1,725	-1.51%
2020/07/07	2	29.83	0	0.00	29.75	2	1,704	0.12%
2020/07/06	3	30.05	0	0.00	30.00	3	1,701	0.18%
2020/07/03	0	0.00	2	29.95	29.90	-2	1,695	-0.12%
2020/06/29	0	0.00	1	29.80	29.40	-1	1,688	-0.06%
2020/06/24	0	0.00	4	29.80	29.90	-4	1,687	-0.24%
2020/06/22	0	0.00	2	30.10	30.05	-2	1,685	-0.12%
2020/06/17	2	30.20	10	30.30	30.20	-8	1,712	-0.47%
2020/06/15	2	28.53	0	0.00	28.50	2	1,710	0.12%
2020/06/11	0	0.00	2	29.50	29.05	-2	1,729	-0.12%
2020/06/10	1.1	29.90	0	0.00	30.00	1.1	1,724	0.06%
2020/06/04	25	29.70	26	29.80	29.70	-1	1,732	-0.06%
2020/06/01	2	30.15	32	29.86	29.75	-30	1,715	-1.75%
2020/05/26	0	0.00	1	30.00	29.60	-1	1,629	-0.06%
2020/05/22	2	30.45	0	0.00	30.30	2	1,595	0.13%
2020/05/21	0.3	30.30	0	0.00	30.30	0.3	1,571	0.02%
2020/05/20	21	30.25	4	30.05	30.30	17	1,517	1.12%
2020/05/19	2	30.00	24	30.33	30.30	-22	1,480	-1.49%
2020/05/18	27	30.80	23	30.78	31.00	4	1,434	0.28%
2020/05/15	13	28.21	2	28.03	28.90	11	1,236	0.89%
2020/05/13	0	0.00	5	27.00	27.00	-5	1,052	-0.48%
2020/05/12	1	26.20	0	0.00	26.65	1	1,035	0.10%
2020/05/06	1	26.50	0	0.00	26.40	1	1,002	0.10%
2020/05/05	5	27.10	9	27.00	27.00	-4	984	-0.41%
2020/05/04	10	26.50	0	0.00	26.45	10	960	1.04%
2020/04/30	6	26.58	18	26.29	26.55	-12	929	-1.29%
2020/04/29	35	25.79	2	25.85	25.80	33	878	3.76%
2020/04/28	14	25.50	2	25.90	25.40	12	863	1.39%
2020/04/27	2	25.55	5	24.60	25.40	-3	857	-0.35%
2020/04/23	2	24.30	0	0.00	24.40	2	802	0.25%
2020/04/22	3	24.70	0	0.00	24.60	3	734	0.41%
2020/04/21	1	24.60	0	0.00	24.60	1	727	0.14%
2020/04/09	21	26.07	0	0.00	26.00	21	682	3.08%
2020/04/07	5	26.00	0	0.00	25.90	5	667	0.75%
2020/03/31	2	25.90	0	0.00	25.90	2	667	0.30%
2020/03/26	2.5	25.92	0	0.00	25.90	2.5	654	0.38%
2020/03/24	0	0.00	5.4	25.85	25.90	-5.4	648	-0.84%
2020/03/20	5	26.65	0	0.00	26.50	5	610	0.82%
2020/03/19	1	27.00	2	26.95	26.50	-1	595	-0.17%
2020/03/18	1	27.10	0	0.00	27.25	1	572	0.17%
2020/03/17	2	27.05	0	0.00	27.25	2	564	0.35%
2020/03/16	2	27.58	0	0.00	27.50	2	557	0.36%
2020/03/13	1	27.00	0	0.00	27.65	1	557	0.18%
2020/03/11	0	0.00	1	27.95	28.05	-1	516	-0.19%
2020/02/24	1	28.30	0	0.00	28.30	1	508	0.20%
2020/02/21	0	0.00	1	28.45	28.45	-1	515	-0.19%
2020/02/10	1	28.75	0	0.00	28.85	1	619	0.16%
2020/02/06	2	28.70	0	0.00	28.55	2	627	0.32%
2020/02/03	0	0.00	15	27.90	28.40	-15	668	-2.25%
2020/01/31	0	0.00	1	28.80	28.90	-1	666	-0.15%
2020/01/30	0	0.00	5	28.60	28.90	-5	663	-0.75%
2020/01/20	0	0.00	0.1	30.00	30.00	-0.1	653	-0.01%
2020/01/13	2	29.90	0	0.00	29.95	2	811	0.25%
2020/01/08	0	0.00	4	30.00	29.90	-4	937	-0.43%
2020/01/07	3	30.07	0	0.00	30.00	3	958	0.31%
2020/01/06	2	30.40	0	0.00	30.30	2	972	0.21%
2019/12/31	0.5	30.60	0	0.00	30.60	0.5	1,009	0.05%
2019/12/30	0	30.70	0	0.00	30.60	0	1,021	0.00%
2019/12/25	1	31.00	1	30.60	31.15	0	1,121	0.00%
2019/12/24	0	0.00	2	30.65	30.65	-2	1,134	-0.18%
2019/12/23	0	0.00	1	30.80	30.80	-1	1,144	-0.09%
2019/12/16	1	31.10	1	31.25	31.15	0	1,328	0.00%
2019/12/13	1.1	31.28	0	0.00	31.25	1.1	1,343	0.08%
2019/12/12	0	0.00	1	31.20	31.25	-1	1,355	-0.07%
2019/12/11	0	0.00	2	31.45	31.50	-2	1,365	-0.15%
2019/12/10	2	31.25	18	31.25	31.35	-16	1,359	-1.18%
2019/12/04	0	0.00	3	30.75	30.75	-3	1,473	-0.20%
2019/12/03	1	30.35	0	0.00	30.40	1	1,477	0.07%
2019/12/02	2	30.45	0	0.00	30.40	2	1,481	0.13%
2019/11/29	2	30.50	0	0.00	30.50	2	1,488	0.13%
2019/11/28	0	0.00	1	30.75	30.95	-1	1,487	-0.07%
2019/11/27	1	30.55	2	30.70	30.65	-1	1,490	-0.07%
2019/11/26	1	30.55	1	30.55	30.55	0	1,481	0.00%
2019/11/25	3	30.58	1	30.50	30.50	2	1,488	0.13%
2019/11/22	1	30.60	1	30.70	30.60	0	1,497	0.00%
2019/11/21	1	30.65	1	30.60	30.60	0	1,505	0.00%
2019/11/20	11	30.70	1	30.85	30.90	10	1,528	0.65%
2019/11/19	1	30.85	1	30.70	30.70	0	1,530	0.00%
2019/11/18	1	30.95	1	31.00	31.00	0	1,527	0.00%
2019/11/14	0	0.00	5	31.35	31.25	-5	1,522	-0.33%
2019/11/13	1	30.95	2	31.35	31.45	-1	1,515	-0.07%
2019/11/12	3.5	30.97	7	31.02	30.95	-3.5	1,505	-0.23%
2019/11/08	0	0.00	2	32.25	32.30	-2	1,467	-0.14%
2019/11/04	4	33.10	1	33.10	33.10	3	1,428	0.21%
2019/10/29	10	32.90	1	32.80	32.65	9	1,383	0.65%
2019/10/24	2	32.98	4	32.91	32.95	-2	1,343	-0.15%
2019/10/23	2	32.85	9	32.66	32.60	-7	1,312	-0.53%
2019/10/22	1	32.50	0	0.00	32.55	1	1,285	0.08%
2019/10/21	0	0.00	11	31.08	32.90	-11	1,255	-0.88%
2019/10/18	1	30.60	0	0.00	30.95	1	1,192	0.08%
2019/10/17	6	30.92	1	31.15	30.95	5	1,102	0.45%
2019/10/16	5	30.65	0	0.00	30.75	5	1,083	0.46%
2019/10/15	0	0.00	1	30.60	30.60	-1	1,064	-0.09%
2019/10/14	5	30.64	0	0.00	30.50	5	1,038	0.48%
2019/10/09	5	30.80	3	30.67	30.80	2	1,017	0.20%
2019/10/08	1	31.10	0	0.00	30.70	1	1,008	0.10%
2019/10/07	0	0.00	1	31.60	31.55	-1	980	-0.10%
2019/10/04	1	31.50	0	0.00	31.45	1	973	0.10%
2019/10/03	4	31.73	8	31.84	31.75	-4	957	-0.42%
2019/10/02	8	32.40	10	32.36	32.15	-2	935	-0.21%
2019/10/01	6	32.10	42	32.06	32.15	-36	895	-4.02%
2019/09/27	5	31.27	8	31.50	31.50	-3	840	-0.36%
2019/09/26	9	31.35	0	0.00	31.50	9	825	1.09%
2019/09/25	11	31.59	0	0.00	31.50	11	813	1.35%
2019/09/24	15	31.80	0	0.00	31.80	15	801	1.87%
2019/09/23	19	31.95	2	32.15	31.95	17	786	2.16%
2019/09/20	1	31.00	1	31.25	31.40	0	747	0.00%
2019/09/17	1	31.55	0	0.00	31.05	1	589	0.17%
2019/09/12	15	31.55	0	0.00	31.45	15	554	2.71%
2019/09/06	2	31.13	4	31.30	31.50	-2	457	-0.44%
2019/09/04	1	30.10	1	30.15	30.10	0	390	0.00%
2019/09/03	5	30.10	0	0.00	30.10	5	380	1.31%
2019/09/02	3	29.55	0	0.00	30.15	3	366	0.82%
2019/08/27	0	0.00	1	29.55	29.50	-1	327	-0.31%
2019/08/26	0	0.00	4	30.03	30.15	-4	308	-1.30%
2019/08/23	6	29.93	1	30.00	30.30	5	290	1.72%
2019/07/30	1	29.10	0	0.00	29.15	1	266	0.38%
2019/07/23	2	28.80	0	0.00	28.85	2	263	0.76%
2019/07/22	0	0.00	1	28.95	28.95	-1	261	-0.38%
2019/07/18	5	29.20	0	0.00	29.15	5	255	1.95%
2019/06/19	0	0.00	2	29.05	29.45	-2	287	-0.70%
2019/06/18	1	29.00	0	0.00	29.00	1	282	0.35%
2019/06/12	2	28.70	0	0.00	28.75	2	298	0.67%
2019/05/28	18	29.10	0	0.00	29.00	18	317	5.67%
2019/05/21	2	28.50	0	0.00	28.85	2	308	0.65%
2019/05/17	1	28.50	0	0.00	28.40	1	297	0.34%
2019/05/16	1	28.65	0	0.00	28.50	1	290	0.34%
2019/05/09	4	29.49	0	0.00	29.35	4	273	1.46%
2019/04/17	0	0.00	0.2	30.40	30.55	-0.2	267	-0.08%
2019/04/09	0	0.00	2	29.70	30.00	-2	242	-0.82%
2019/04/03	0	0.00	1	29.60	29.60	-1	243	-0.41%
2019/03/25	2	29.70	0	0.00	29.65	2	237	0.84%
2019/03/18	0	0.00	2	30.05	30.05	-2	242	-0.82%
2019/03/15	4.1	29.95	0	0.00	29.85	4.1	241	1.70%
2019/03/13	1	30.20	0	0.00	30.25	1	235	0.42%
2019/03/08	0	0.00	1	30.20	30.35	-1	244	-0.41%
2019/03/06	2.1	30.59	0	0.00	30.60	2.1	254	0.82%
2019/02/27	1	30.20	0	0.00	30.70	1	241	0.41%
2019/02/18	2	29.55	0	0.00	29.55	2	229	0.87%
2019/02/14	2	29.70	0	0.00	29.70	2	229	0.87%
2019/02/11	2	29.65	0	0.00	30.00	2	224	0.89%
2019/01/16	0	0.00	1	29.55	29.65	-1	223	-0.45%
2019/01/10	1	29.25	0	0.00	29.25	1	236	0.42%
2018/12/27	0	0.00	3	29.10	29.20	-3	281	-1.06%
2018/12/20	0	0.00	2	29.25	29.25	-2	292	-0.68%
2018/12/18	0	0.00	2	29.10	29.25	-2	316	-0.63%
2018/12/14	2	29.55	0	0.00	29.60	2	324	0.62%
2018/11/30	2	30.50	2	30.45	30.60	0	359	0.00%
2018/11/27	1	29.50	1	29.50	29.65	0	361	0.00%
2018/11/16	0	0.00	3	29.60	29.60	-3	394	-0.76%
2018/11/13	2	28.70	0	0.00	29.05	2	407	0.49%
2018/11/12	1	29.10	0	0.00	29.05	1	408	0.24%
2018/11/09	3	29.10	0	0.00	29.45	3	413	0.73%
2018/11/07	1	29.35	0	0.00	29.45	1	415	0.24%
2018/11/06	1	29.50	0	0.00	29.35	1	419	0.24%
2018/11/02	1	29.65	0	0.00	29.95	1	419	0.24%
2018/09/28	3	30.55	0	0.00	30.50	3	437	0.68%
2018/09/26	2	30.95	0	0.00	30.75	2	436	0.46%
2018/09/19	1	30.65	0	0.00	30.65	1	415	0.24%
2018/09/14	2	30.05	0	0.00	30.10	2	407	0.49%
2018/09/11	1	29.90	0	0.00	30.20	1	404	0.25%
2018/09/10	1	29.90	3	29.90	29.90	-2	402	-0.50%
2018/08/31	0	0.00	0.1	31.40	31.45	-0.1	484	-0.02%
2018/08/24	2	31.90	0	0.00	32.00	2	472	0.42%
2018/08/03	0	0.00	1	32.25	32.40	-1	531	-0.19%
2018/07/27	0	0.00	1	32.70	32.70	-1	521	-0.19%
2018/07/25	0	0.00	1	32.40	32.40	-1	518	-0.19%
2018/07/11	2	31.80	0	0.00	31.70	2	506	0.39%
2018/07/06	0	0.00	1	32.00	32.00	-1	502	-0.20%
2018/06/25	3	32.95	0	0.00	32.95	3	509	0.59%
2018/06/14	0	0.00	6	34.39	34.35	-6	513	-1.17%
2018/06/13	5	36.40	24	35.26	35.30	-19	508	-3.74%
2018/06/12	29	35.55	2	36.55	36.50	27	472	5.71%
2018/06/07	0.9	33.20	0	0.00	33.20	0.9	444	0.19%
2018/06/01	0	0.00	1	33.25	33.30	-1	456	-0.22%
2018/05/31	1	32.90	0	0.00	33.70	1	456	0.22%
2018/05/07	0	0.00	5	34.50	34.15	-5	439	-1.14%
2018/05/04	2	34.25	0	0.00	34.40	2	444	0.45%
2018/05/03	1	34.35	0	0.00	34.50	1	447	0.22%
2018/04/23	0	0.00	1	34.50	34.15	-1	470	-0.21%
2018/04/09	1	36.00	0	0.00	36.10	1	497	0.20%
2018/03/27	1	36.85	1	36.95	37.15	0	517	0.00%
2018/03/22	1	36.80	0	0.00	37.00	1	514	0.19%
2018/03/16	0	0.00	1	37.05	36.75	-1	514	-0.19%
2018/03/12	1	36.85	0	0.00	36.85	1	491	0.20%
2018/03/09	1	35.50	8	35.43	35.65	-7	488	-1.43%
2018/03/06	0	0.00	0	35.00	34.95	0	501	-0.01%
2018/03/05	1	35.00	0	0.00	35.25	1	508	0.20%
2018/03/02	2	35.00	0	0.00	35.25	2	509	0.39%
2018/03/01	0	0.00	1	36.20	36.00	-1	509	-0.20%
2018/02/21	1	35.50	0	0.00	35.80	1	530	0.19%
2018/02/06	2	35.28	0	0.00	35.30	2	570	0.35%
2018/01/23	0	0.00	2	37.45	37.45	-2	596	-0.34%
2018/01/18	1	37.75	0	0.00	37.75	1	612	0.16%
2018/01/12	2	37.00	0	0.00	37.20	2	643	0.31%
2018/01/09	1	37.15	0	0.00	37.30	1	655	0.15%
2018/01/08	2	37.60	1	37.85	37.55	1	653	0.15%
2018/01/04	0	0.00	2	38.00	38.10	-2	658	-0.30%