長興 (1717)-玉山-板橋券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長興 (1717)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/09	0	0.00	12	31.57	31.25	-12	3,671	-0.33%
2024/05/08	0	0.00	4	31.70	31.55	-4	3,669	-0.11%
2024/05/07	20.1	31.90	45	31.76	31.70	-25	3,673	-0.68%
2024/05/06	0	0.00	11	31.90	31.90	-11	3,667	-0.30%
2024/05/02	0	0.00	5	31.60	31.90	-5	3,651	-0.14%
2024/04/30	0	0.00	4	31.65	31.70	-4	3,636	-0.11%
2024/04/25	2	30.60	0	0.00	30.55	2	3,558	0.06%
2024/04/24	0	31.35	0	0.00	31.25	0	3,556	0.00%
2024/04/23	0	0.00	12	31.15	31.35	-12	3,559	-0.34%
2024/04/22	0	0.00	1	31.10	31.00	-1	3,580	-0.03%
2024/04/19	4.1	30.54	0	0.00	30.50	4.1	3,566	0.11%
2024/04/18	2	31.20	0	0.00	31.15	2	3,512	0.06%
2024/04/17	0.4	31.30	1	31.15	31.30	-0.6	3,506	-0.02%
2024/04/16	15	31.40	0	0.00	31.15	15	3,503	0.43%
2024/04/15	11	32.38	0	0.00	32.25	11	3,465	0.32%
2024/04/12	1.3	32.05	0	0.00	32.10	1.3	3,434	0.04%
2024/04/11	2	32.23	5	32.15	32.20	-3	3,412	-0.09%
2024/04/10	32	33.10	10	32.84	32.75	22	3,393	0.65%
2024/04/09	0	0.00	1	32.25	32.60	-1	3,263	-0.03%
2024/04/08	2	31.85	2	32.00	31.90	0	3,232	0.00%
2024/04/03	0.1	32.15	0	0.00	32.10	0.1	3,220	0.00%
2024/04/02	32	32.82	56	32.61	32.70	-24	3,199	-0.75%
2024/04/01	0	0.00	24.2	31.66	31.85	-24.2	2,977	-0.81%
2024/03/28	0	0.00	1	31.55	31.30	-1	2,968	-0.03%
2024/03/25	3	31.65	1	31.55	31.75	2	2,936	0.07%
2024/03/22	1	30.80	0	0.00	31.05	1	2,830	0.04%
2024/03/21	1.2	31.05	0	0.00	31.20	1.2	2,833	0.04%
2024/03/20	4	30.85	0	0.00	30.75	4	2,859	0.14%
2024/03/19	3	31.08	0	0.00	31.00	3	2,855	0.11%
2024/03/18	1.1	30.89	0	0.00	31.00	1.1	2,849	0.04%
2024/03/15	3	30.88	1	30.70	31.00	2	2,845	0.07%
2024/03/14	4	31.33	0	0.00	31.10	4	2,814	0.14%
2024/03/13	3	31.47	5	31.40	31.30	-2	2,804	-0.07%
2024/03/12	2	31.90	2	31.78	31.75	0	2,776	0.00%
2024/03/11	2	31.90	2	32.05	31.80	0	2,767	0.00%
2024/03/08	11.1	32.51	71	32.52	32.60	-59.9	2,725	-2.20%
2024/03/07	82	33.04	4	32.88	33.05	78	2,615	2.98%
2024/03/06	3.1	32.32	21	32.34	32.50	-17.9	2,320	-0.77%
2024/03/05	2	31.95	2	31.90	31.90	0	2,274	0.00%
2024/03/04	4	31.96	0	0.00	31.95	4	2,271	0.18%
2024/03/01	12	31.97	1	31.90	31.95	11	2,245	0.49%
2024/02/29	0	0.00	5	31.91	32.15	-5	2,247	-0.22%
2024/02/27	12	31.88	0	0.00	32.00	12	2,208	0.54%
2024/02/26	23	33.08	15	33.15	32.55	8	2,096	0.38%
2024/02/23	56.4	31.28	51	31.68	31.75	5.4	1,742	0.31%
2024/02/22	0	30.20	0.9	30.25	30.30	-0.9	1,500	-0.06%
2024/02/21	37	30.96	3	30.63	30.60	34.1	1,477	2.30%
2024/02/20	5	30.22	10.5	30.32	30.10	-5.5	1,288	-0.42%
2024/02/19	0	0.00	11.3	29.73	29.80	-11.3	1,234	-0.92%
2024/02/16	0	0.00	7	29.32	29.40	-7	1,246	-0.56%
2024/02/05	2	28.50	0	0.00	28.60	2	1,259	0.16%
2024/02/01	20	28.75	1	28.75	28.70	19	1,251	1.52%
2024/01/30	0	0.00	5	28.61	28.60	-5	1,259	-0.40%
2024/01/29	0	0.00	3	28.77	28.75	-3	1,267	-0.24%
2024/01/26	0	0.00	2.8	28.60	28.55	-2.8	1,269	-0.22%
2024/01/24	0	0.00	0	28.25	28.25	0	1,260	0.00%
2024/01/23	1	28.05	1	28.05	28.10	0	1,268	0.00%
2024/01/18	2.3	27.86	4	27.91	27.95	-1.7	1,276	-0.13%
2024/01/17	3.1	27.60	1	27.60	27.50	2.1	1,269	0.16%
2024/01/16	6	28.01	0	0.00	27.95	6	1,233	0.49%
2024/01/15	3	28.30	0	0.00	28.25	3	1,205	0.25%
2024/01/11	5	28.30	0	0.00	28.30	5	1,240	0.40%
2024/01/10	10.1	28.42	0	0.00	28.30	10.1	1,316	0.77%
2024/01/09	9	28.74	0	0.00	28.65	9	1,310	0.69%
2024/01/08	2	28.90	0	0.00	28.90	2	1,313	0.15%
2024/01/05	3	28.88	0	0.00	28.90	3	1,319	0.23%
2024/01/04	3	28.93	0	0.00	28.95	3	1,326	0.23%
2024/01/03	1.5	29.03	0	0.00	29.15	1.5	1,345	0.11%
2024/01/02	0.5	29.00	0	0.00	29.15	0.5	1,333	0.04%
2023/12/29	0.1	29.20	0	0.00	29.10	0.1	1,330	0.01%
2023/12/28	0.2	28.97	0	0.00	29.30	0.2	1,343	0.01%
2023/12/27	7	28.98	3	28.95	28.95	4	1,331	0.30%
2023/12/25	1	28.55	0	0.00	28.50	1	1,313	0.08%
2023/12/22	1.1	28.55	0	0.00	28.50	1.1	1,311	0.08%
2023/12/21	0.2	28.93	0	0.00	28.90	0.2	1,303	0.02%
2023/12/20	1	28.90	0.1	29.05	29.00	0.9	1,372	0.07%
2023/12/19	0.1	28.80	0	0.00	28.85	0.1	1,375	0.00%
2023/12/18	1.1	29.06	2	29.00	29.00	-1	1,436	-0.07%
2023/12/15	1	29.25	0	0.00	29.00	1	1,455	0.07%
2023/12/11	0.1	29.10	0	0.00	28.95	0.1	1,458	0.00%
2023/12/07	0.2	29.33	0	0.00	29.20	0.2	1,464	0.01%
2023/12/04	0	0.00	1	29.75	29.65	-1	1,488	-0.07%
2023/11/29	0	0.00	0	29.90	29.85	0	1,477	0.00%
2023/11/27	0	0.00	8	30.35	30.00	-8	1,464	-0.55%
2023/11/24	2.2	29.95	0	0.00	30.00	2.2	1,435	0.15%
2023/11/22	0	0.00	3	29.85	29.90	-3	1,407	-0.21%
2023/11/21	0.1	29.70	0	0.00	29.70	0.1	1,403	0.00%
2023/11/17	3	29.60	0	0.00	29.60	3	1,373	0.22%
2023/11/16	6	29.66	0	0.00	29.75	6	1,360	0.44%
2023/11/15	1	29.40	1	29.35	29.45	0	1,335	0.00%
2023/11/14	0	0.00	42	28.83	29.05	-42	1,298	-3.23%
2023/11/10	1	28.20	0	0.00	28.15	1	1,330	0.08%
2023/11/09	0	0.00	15	28.50	28.50	-15	1,336	-1.12%
2023/11/08	0	0.00	6	28.71	28.65	-6	1,368	-0.44%
2023/11/07	0	28.50	0	0.00	28.65	0	1,375	0.00%
2023/11/06	0	0.00	3	28.60	28.50	-3	1,386	-0.22%
2023/11/01	0	0.00	5	28.15	28.15	-5	1,405	-0.36%
2023/10/31	2	27.93	0	0.00	27.80	2	1,417	0.14%
2023/10/30	3	28.18	0	0.00	28.20	3	1,439	0.21%
2023/10/27	0	0.00	2	28.45	28.40	-2	1,447	-0.14%
2023/10/26	2	27.93	4	28.05	27.95	-2	1,463	-0.14%
2023/10/25	9	28.15	10	28.35	28.40	-1	1,460	-0.07%
2023/10/24	1	27.85	0	0.00	28.00	1	1,465	0.07%
2023/10/20	4	27.63	0	0.00	28.10	4	1,475	0.27%
2023/10/19	3	27.95	1	28.00	28.00	2	1,469	0.14%
2023/10/18	0.1	27.95	0	0.00	28.55	0.1	1,460	0.01%
2023/10/17	0.2	28.70	0	0.00	28.50	0.2	1,385	0.01%
2023/10/13	1	28.55	0	0.00	28.60	1	1,398	0.07%
2023/10/12	2	28.58	3	28.73	28.85	-1	1,406	-0.07%
2023/10/11	0	0.00	6	28.83	28.85	-6	1,405	-0.43%
2023/10/06	0	0.00	2	28.48	28.50	-2	1,394	-0.14%
2023/10/04	6	27.88	0	0.00	27.85	6	1,397	0.43%
2023/10/03	0	0.00	1	28.35	28.20	-1	1,398	-0.07%
2023/10/02	0	0.00	2	28.38	28.35	-2	1,409	-0.14%
2023/09/28	0	0.00	5	28.38	28.35	-5	1,441	-0.35%
2023/09/27	1	28.20	0	0.00	28.25	1	1,446	0.07%
2023/09/26	3	28.37	0	0.00	28.30	3	1,451	0.21%
2023/09/25	4	28.95	4	29.35	28.55	0	1,441	0.00%
2023/09/22	13	27.99	0	0.00	28.00	13	1,389	0.94%
2023/09/21	26	28.06	0	0.00	28.20	26	1,382	1.88%
2023/09/20	4	28.38	1	28.40	28.55	3	1,310	0.23%
2023/09/19	14	28.68	0	0.00	28.55	14	1,276	1.10%
2023/09/18	1	28.85	0	0.00	28.95	1	1,264	0.08%
2023/09/15	12	28.85	0	0.00	28.85	12	1,257	0.95%
2023/09/14	1	29.35	0	0.00	29.35	1	1,242	0.08%
2023/09/12	0	0.00	2	28.90	28.95	-2	1,238	-0.16%
2023/09/08	5	28.35	0	0.00	28.55	5	1,223	0.41%
2023/09/06	0	0.00	1	29.10	29.00	-1	1,205	-0.08%
2023/09/01	1	29.50	0	0.00	29.50	1	1,234	0.08%
2023/08/31	1.5	29.15	0	0.00	29.05	1.5	1,239	0.12%
2023/08/21	1	28.30	0	0.00	28.40	1	1,501	0.07%
2023/08/18	9	28.61	0	0.00	28.50	9	1,512	0.59%
2023/08/17	0	28.80	0	0.00	28.80	0	1,511	0.00%
2023/08/16	1	28.70	0	0.00	28.60	1	1,508	0.07%
2023/08/14	2	29.54	0	0.00	29.15	2	1,554	0.13%
2023/08/11	5	29.81	0	0.00	29.95	5	1,544	0.32%
2023/08/10	1	30.05	0	0.00	30.00	1	1,539	0.06%
2023/08/09	2	30.23	0	0.00	30.15	2	1,521	0.13%
2023/08/08	1	30.40	0	0.00	30.30	1	1,512	0.07%
2023/08/07	0	30.60	0	0.00	30.55	0	1,509	0.00%
2023/08/04	2	30.75	0	0.00	30.60	2	1,502	0.13%
2023/08/02	2	30.85	0	0.00	30.75	2	1,500	0.13%
2023/08/01	2	31.10	0	0.00	31.05	2	1,486	0.13%
2023/07/31	10	31.15	0	0.00	31.05	10	1,483	0.68%
2023/07/25	4	31.30	0	0.00	31.25	4	1,518	0.26%
2023/07/24	4	31.13	0	0.00	31.25	4	1,744	0.23%
2023/07/21	4	31.65	0	0.00	31.45	4	1,766	0.23%
2023/07/20	3	31.30	0	0.00	31.55	3	1,816	0.17%
2023/07/19	8	31.38	0	0.00	31.25	8	1,839	0.43%
2023/07/18	6	31.63	0	0.00	31.45	6	1,882	0.32%
2023/07/14	5	31.53	0	0.00	31.45	5	1,918	0.26%
2023/07/13	1	31.50	0	0.00	31.45	1	1,997	0.05%
2023/07/12	2	31.30	0	0.00	31.25	2	2,209	0.09%
2023/07/04	1.1	32.24	1.9	32.13	32.10	-0.8	2,210	-0.04%
2023/07/03	0	0.00	1	32.40	32.30	-1	2,202	-0.05%
2023/06/29	1	32.45	0	0.00	32.40	1	2,200	0.05%
2023/06/13	5	32.70	0	0.00	32.85	5	2,242	0.22%
2023/06/07	1	33.30	0	0.00	33.30	1	2,237	0.04%
2023/06/06	0	0.00	2	33.38	33.55	-2	2,223	-0.09%
2023/06/02	0	0.00	6.8	33.78	34.10	-6.8	2,151	-0.31%
2023/05/29	0	0.00	1	33.00	32.90	-1	2,006	-0.05%
2023/05/25	7	33.42	10	33.27	33.25	-3	1,983	-0.15%
2023/05/24	3	33.30	6	33.15	33.30	-3	1,955	-0.15%
2023/05/23	2	33.15	0	0.00	33.15	2	1,935	0.10%
2023/05/22	3	33.10	0	0.00	33.00	3	1,925	0.16%
2023/05/19	16	33.43	18.9	33.45	33.30	-2.9	1,902	-0.15%
2023/05/18	2	32.60	0	0.00	32.70	2	1,807	0.11%
2023/05/17	0	0.00	2	32.75	32.65	-2	1,796	-0.11%
2023/05/12	1	32.00	0	0.00	32.00	1	1,774	0.06%
2023/05/11	1	32.00	0	0.00	31.95	1	1,775	0.06%
2023/05/10	1	32.30	2	32.45	32.40	-1	1,772	-0.06%
2023/05/08	0	0.00	2	32.83	32.65	-2	1,768	-0.11%
2023/05/05	1	32.30	0	0.00	32.20	1	1,763	0.06%
2023/05/04	2	32.28	2	32.20	32.25	0	1,786	0.00%
2023/05/03	2	32.30	0	0.00	32.25	2	1,785	0.11%
2023/05/02	0.1	32.35	7	32.61	32.70	-7	1,788	-0.39%
2023/04/28	3.2	32.53	0	0.00	32.35	3.2	1,806	0.17%
2023/04/27	29	33.89	26	33.42	32.80	3	1,775	0.17%
2023/04/26	1	31.95	2	32.50	32.40	-1	1,546	-0.06%
2023/04/25	7	32.27	5	31.75	31.70	2	1,515	0.13%
2023/04/21	1	32.95	4	32.70	32.20	-3	1,443	-0.21%
2023/04/20	0	0.00	2	33.30	33.30	-2	1,400	-0.14%
2023/04/18	1	34.15	0	0.00	33.80	1	1,361	0.07%
2023/04/17	7	34.11	12.5	33.62	34.60	-5.5	1,277	-0.43%
2023/04/12	5	32.30	0	0.00	32.30	5	1,055	0.47%
2023/04/11	2	32.20	0	0.00	32.40	2	1,057	0.19%
2023/04/10	8	32.33	0	0.00	32.20	8	1,047	0.76%
2023/04/07	2	31.85	1	31.90	31.85	1	1,028	0.10%
2023/04/06	1	31.25	0	0.00	31.40	1	1,030	0.10%
2023/03/27	0	32.45	0	32.25	32.35	0	1,157	0.00%
2023/03/24	0.1	32.20	0	0.00	32.15	0.1	1,192	0.01%
2023/03/23	0	0.00	1	32.20	32.20	-1	1,203	-0.08%
2023/03/17	0	31.55	0	0.00	31.60	0	1,227	0.00%
2023/03/14	0	0.00	5	31.70	31.60	-5	1,291	-0.39%
2023/03/13	1	31.65	0	0.00	31.85	1	1,351	0.07%
2023/03/10	1	32.15	0	0.00	32.00	1	1,352	0.07%
2023/03/08	1	32.55	0	0.00	32.55	1	1,394	0.07%
2023/03/07	2	32.70	0	0.00	32.90	2	1,402	0.14%
2023/03/06	0	0.00	7.8	32.57	32.65	-7.8	1,405	-0.55%
2023/03/03	0	0.00	1	32.35	32.40	-1	1,417	-0.07%
2023/03/01	0	0.00	3	32.05	32.05	-3	1,455	-0.21%
2023/02/24	3	32.55	0	0.00	32.30	3	1,457	0.21%
2023/02/23	0	0.00	5	32.60	32.40	-5	1,457	-0.34%
2023/02/16	0.1	32.00	0	0.00	32.15	0.1	1,488	0.00%
2023/02/09	0	0.00	4	33.00	32.80	-4	1,527	-0.26%
2023/02/03	0	32.90	2	33.00	33.05	-2	1,511	-0.13%
2023/02/02	0.5	32.80	0	0.00	32.95	0.5	1,501	0.03%
2023/01/31	4	32.49	0	0.00	32.45	4	1,483	0.27%
2023/01/30	0	0.00	1	32.60	32.45	-1	1,477	-0.07%
2023/01/17	0.9	31.80	0	0.00	32.00	0.9	1,438	0.06%
2023/01/16	0	0.00	1	32.40	32.10	-1	1,435	-0.07%
2023/01/13	0	0.00	1	32.10	32.00	-1	1,465	-0.07%
2023/01/10	0	0.00	2	31.98	31.90	-2	1,525	-0.13%
2023/01/09	0.1	31.95	1	32.20	32.15	-0.9	1,528	-0.06%
2023/01/06	0.6	31.65	0	0.00	31.60	0.6	1,532	0.04%
2022/12/29	1	31.15	0	0.00	31.10	1	1,639	0.06%
2022/12/27	0	0.00	1	31.80	31.75	-1	1,657	-0.06%
2022/12/26	1	31.60	0	0.00	31.50	1	1,675	0.06%
2022/12/22	0	0.00	1	32.00	31.90	-1	1,689	-0.06%
2022/12/21	0	0.00	1	31.40	31.30	-1	1,660	-0.06%
2022/12/20	0	0.00	1	31.55	31.10	-1	1,655	-0.06%
2022/12/06	1.6	31.62	0.3	31.65	31.40	1.3	1,809	0.07%
2022/12/05	3	32.38	0	0.00	32.00	3	1,855	0.16%
2022/12/02	0.4	33.10	0	0.00	33.10	0.4	1,797	0.02%
2022/12/01	0	0.00	1	33.85	33.60	-1	1,804	-0.06%
2022/11/30	0	0.00	1	33.05	33.25	-1	1,782	-0.06%
2022/11/25	0	0.00	11	32.90	32.55	-11	1,776	-0.62%
2022/11/24	0	0.00	3	32.63	32.65	-3	1,779	-0.17%
2022/11/22	0	0.00	1	32.10	31.95	-1	1,763	-0.06%
2022/11/21	0	0.00	1	31.85	31.90	-1	1,765	-0.06%
2022/11/14	0	0.00	0.4	31.40	31.35	-0.4	1,829	-0.02%
2022/11/11	0	0.00	4	31.39	31.50	-4	1,822	-0.22%
2022/11/10	0.2	30.90	0	0.00	30.70	0.2	1,803	0.01%
2022/11/09	0	0.00	1	31.00	30.90	-1	1,812	-0.06%
2022/11/03	0.1	30.10	0	0.00	30.00	0.1	1,856	0.01%
2022/11/02	0	0.00	1	30.35	30.25	-1	1,884	-0.05%
2022/11/01	1	29.85	0	0.00	30.10	1	1,902	0.05%
2022/10/31	1	30.15	0	0.00	29.90	1	1,950	0.05%
2022/10/28	2	30.15	0	30.60	29.90	2	1,994	0.10%
2022/10/27	0	0.00	2.7	30.81	30.85	-2.7	2,030	-0.13%
2022/10/26	0	0.00	1	30.45	30.50	-1	2,138	-0.05%
2022/10/25	3	30.45	3	29.95	30.00	0	2,182	0.00%
2022/10/21	5	29.98	0	0.00	29.85	5	2,298	0.22%
2022/10/20	0	0.00	6.9	30.85	31.05	-6.9	2,302	-0.30%
2022/10/19	0.5	30.55	2	30.65	30.55	-1.5	2,281	-0.07%
2022/10/18	3.2	30.33	5	30.53	30.85	-1.8	2,307	-0.08%
2022/10/17	1	29.35	0	0.00	29.85	1	2,305	0.04%
2022/10/13	2.1	30.34	0	0.00	29.90	2.1	2,323	0.09%
2022/10/12	1	29.70	2	31.05	31.20	-1	2,319	-0.04%
2022/10/11	1.1	30.50	0	0.00	30.00	1.1	2,321	0.05%
2022/09/28	1	30.70	0	0.00	30.30	1	2,302	0.04%
2022/09/27	1	31.50	0	0.00	31.40	1	2,310	0.04%
2022/09/26	2	31.58	0	0.00	31.60	2	2,316	0.09%
2022/09/23	2	32.48	0	0.00	32.20	2	2,336	0.09%
2022/09/22	2	33.30	0	0.00	33.10	2	2,344	0.09%
2022/09/21	0.5	33.50	0	0.00	33.20	0.5	2,345	0.02%
2022/09/20	0	0.00	3	33.80	33.85	-3	2,358	-0.13%
2022/09/16	1	33.45	0	0.00	33.30	1	2,394	0.04%
2022/09/13	0	0.00	3	34.43	34.55	-3	2,477	-0.12%
2022/09/12	0	0.00	9	33.24	34.05	-9	2,433	-0.37%
2022/09/08	0	0.00	0.3	31.95	32.15	-0.3	2,345	-0.01%
2022/09/07	3	31.67	18	31.55	31.60	-15	2,367	-0.63%
2022/09/06	3	32.47	0	0.00	32.35	3	2,364	0.13%
2022/09/02	1	32.80	0	0.00	32.90	1	2,404	0.04%
2022/09/01	1	33.25	0	0.00	33.25	1	2,405	0.04%
2022/08/31	19	33.49	2	33.75	33.90	17	2,394	0.71%
2022/08/29	2	32.60	1	32.80	32.85	1	2,325	0.04%
2022/08/26	0	0.00	1	33.25	33.30	-1	2,321	-0.04%
2022/08/25	0	0.00	10	33.05	33.10	-10	2,330	-0.43%
2022/08/24	2	33.00	0	0.00	32.75	2	2,335	0.09%
2022/08/23	3	33.30	1	32.90	32.95	2	2,360	0.08%
2022/08/19	0	0.00	1	32.75	32.80	-1	2,393	-0.04%
2022/08/12	0	0.00	3	32.78	32.80	-3	2,472	-0.12%
2022/08/11	0	0.00	1	32.40	32.30	-1	2,486	-0.04%
2022/08/10	1	32.20	6	32.05	32.20	-5	2,506	-0.20%
2022/08/08	6	31.47	0	0.00	31.55	6	2,539	0.24%
2022/08/05	2	31.40	3	31.42	31.45	-1	2,564	-0.04%
2022/08/04	2	30.93	0	0.00	31.10	2	2,676	0.07%
2022/08/03	0	0.00	1	31.50	31.55	-1	2,734	-0.04%
2022/08/02	0.1	31.80	0	0.00	31.80	0.1	2,857	0.00%
2022/08/01	0.1	32.10	0	32.30	32.15	0.1	2,959	0.00%
2022/07/28	1	32.15	4.3	32.14	32.30	-3.3	3,184	-0.10%
2022/07/27	1	33.10	0	0.00	33.30	1	3,485	0.03%
2022/07/26	1.2	33.48	3	33.43	33.35	-1.8	3,887	-0.05%
2022/07/25	2	33.45	1	33.75	33.80	1	4,016	0.02%
2022/07/22	4	34.30	0	0.00	34.00	4	4,442	0.09%
2022/07/20	0	0.00	0.4	33.63	33.65	-0.4	5,300	-0.01%
2022/07/19	0	0.00	1	33.65	33.55	-1	7,249	-0.01%
2022/07/18	1	32.95	0	0.00	33.20	1	7,719	0.01%
2022/07/15	0	0.00	1	32.60	32.60	-1	7,741	-0.01%
2022/07/14	0	0.00	1	32.20	32.40	-1	7,785	-0.01%
2022/07/13	1	31.60	0	0.00	31.80	1	7,918	0.01%
2022/07/12	0.2	31.80	0	0.00	31.30	0.2	8,170	0.00%
2022/07/07	0	0.00	3	32.68	32.85	-3	9,251	-0.03%
2022/07/06	3	32.43	2	32.80	32.50	1	9,367	0.01%
2022/07/05	2	33.03	1.2	33.18	32.95	0.8	9,618	0.01%
2022/07/04	0	0.00	2	32.30	32.25	-2	9,662	-0.02%
2022/07/01	3	32.75	2	32.75	32.15	1	9,716	0.01%
2022/06/30	0	0.00	5	32.80	32.35	-5	9,846	-0.05%
2022/06/29	0	0.00	2	33.20	33.10	-2	9,917	-0.02%
2022/06/27	0	0.00	1	33.40	33.40	-1	9,899	-0.01%
2022/06/24	2	32.70	2	32.65	32.70	0	9,862	0.00%
2022/06/23	0	0.00	0.1	32.00	32.00	-0.1	9,845	0.00%
2022/06/22	2	32.00	0	0.00	31.60	2	9,861	0.02%
2022/06/21	0	0.00	1	32.50	32.50	-1	9,805	-0.01%
2022/06/17	1	33.20	2	33.30	33.10	-1	9,755	-0.01%
2022/06/13	1	34.30	0	0.00	34.35	1	9,752	0.01%
2022/06/09	0	0.00	2	35.65	35.70	-2	9,786	-0.02%
2022/06/01	0	0.00	1	35.30	35.20	-1	9,860	-0.01%
2022/05/30	0	0.00	2	35.35	35.30	-2	9,839	-0.02%
2022/05/27	5	34.95	0	0.00	35.00	5	9,804	0.05%
2022/05/25	0.3	34.72	2	34.60	34.75	-1.7	9,818	-0.02%
2022/05/24	1	34.55	0	0.00	34.40	1	9,869	0.01%
2022/05/23	1	34.85	0	0.00	34.85	1	9,846	0.01%
2022/05/20	0.1	34.95	1	35.00	34.75	-0.9	9,862	-0.01%
2022/05/19	3	34.07	11	34.25	34.50	-8	9,847	-0.08%
2022/05/18	8.3	34.72	1	34.90	34.80	7.3	9,829	0.07%
2022/05/17	1	34.50	1	34.50	34.50	0	9,817	0.00%
2022/05/16	0	0.00	0.1	34.20	34.20	-0.1	9,829	0.00%
2022/05/13	1	33.80	4.2	33.85	33.80	-3.2	9,815	-0.03%
2022/05/12	14	33.82	25.6	33.59	33.30	-11.6	9,833	-0.12%
2022/05/11	14	34.83	11.4	34.83	34.80	2.6	9,794	0.03%
2022/05/10	17	35.07	28	35.14	35.20	-11	9,887	-0.11%
2022/05/09	4	36.23	4.5	36.53	35.85	-0.5	9,916	0.00%
2022/05/06	28	37.36	26.9	37.36	37.00	1.1	9,878	0.01%
2022/05/05	6	37.38	5.5	37.65	37.15	0.5	9,778	0.00%
2022/05/04	32	37.69	21.8	37.55	37.45	10.2	9,699	0.11%
2022/05/03	59	38.77	67.7	38.98	38.30	-8.7	9,437	-0.09%
2022/04/29	18	38.42	4	38.41	38.00	14	9,039	0.15%
2022/04/28	14.1	38.48	11.1	38.49	37.80	3	8,910	0.03%
2022/04/27	15.4	37.68	13.2	38.08	37.90	2.2	8,463	0.03%
2022/04/26	55.3	38.59	25	38.46	37.45	30.3	8,162	0.37%
2022/04/25	90.2	42.15	81.7	41.91	39.40	8.5	7,560	0.11%
2022/04/22	2	39.10	12.6	40.26	40.45	-10.6	5,563	-0.19%
2022/04/20	11	37.41	221	37.27	37.00	-210	5,109	-4.11%	大賣/鉅額交易
2022/04/19	219	37.85	2	37.93	37.10	217	5,200	4.17%	大買/鉅額交易
2022/04/18	40	37.58	26	37.73	37.05	14	5,156	0.27%
2022/04/15	67	39.26	64	38.12	37.50	3	5,031	0.06%
2022/04/14	38	38.71	63.6	38.81	39.40	-25.6	4,863	-0.53%
2022/04/13	0	0.00	14	37.37	37.10	-14	4,329	-0.32%
2022/04/12	3	37.25	12	37.78	37.30	-9	4,532	-0.20%
2022/04/11	72	37.48	109.5	37.48	37.55	-37.5	4,599	-0.82%	大賣/
2022/04/08	76	36.68	22	36.78	36.75	54	4,596	1.18%
2022/04/07	38	36.17	42	36.19	36.05	-4	5,033	-0.08%
2022/04/06	13	37.37	22	37.43	37.10	-9	5,589	-0.16%
2022/04/01	2	36.63	1	36.40	36.55	1	5,463	0.02%
2022/03/30	0	0.00	1	36.65	36.60	-1	5,405	-0.02%
2022/03/29	0.3	36.60	0	0.00	36.60	0.3	5,414	0.01%
2022/03/23	1.5	36.95	10	37.15	36.75	-8.5	5,372	-0.16%
2022/03/22	0	0.00	22	36.82	36.75	-22	5,353	-0.41%
2022/03/21	0.1	36.50	0	0.00	36.40	0.1	5,329	0.00%
2022/03/18	0	0.00	1	36.20	36.30	-1	5,327	-0.02%
2022/03/17	1	36.10	16	36.04	36.05	-15	5,304	-0.28%
2022/03/16	2	35.65	2	35.30	35.45	0	5,289	0.00%
2022/03/15	7	35.73	0	0.00	35.60	7	5,281	0.13%
2022/03/14	20	36.11	1	36.05	36.05	19	5,281	0.36%
2022/03/11	1.3	36.40	1	36.40	36.30	0.3	5,256	0.01%
2022/03/10	0	0.00	4	36.60	36.75	-4	5,255	-0.08%
2022/03/09	3	35.83	0	0.00	35.70	3	5,241	0.06%
2022/03/08	1	36.10	40	35.93	35.60	-39	5,241	-0.74%
2022/03/07	3	36.00	0	0.00	35.90	3	5,209	0.06%
2022/03/04	2	37.00	0	0.00	36.90	2	5,177	0.04%
2022/02/25	0	0.00	4	36.45	36.10	-4	5,241	-0.08%
2022/02/24	3	36.05	2	36.35	36.25	1	5,260	0.02%
2022/02/22	2	36.85	0	0.00	36.80	2	5,271	0.04%
2022/02/21	0	0.00	0.4	37.59	37.50	-0.4	5,262	-0.01%
2022/02/18	2	37.40	0	0.00	37.30	2	5,330	0.04%
2022/02/17	11.1	37.35	0	0.00	37.30	11.1	5,402	0.21%
2022/02/16	0.1	37.25	1	37.25	37.20	-0.9	5,461	-0.02%
2022/02/15	0	0.00	5	36.95	36.80	-5	5,516	-0.09%
2022/02/14	2	36.70	0	0.00	36.80	2	5,640	0.04%
2022/02/11	25	37.11	0	0.00	37.05	25	5,876	0.43%
2022/02/10	1.2	37.76	32	37.78	37.50	-30.8	6,285	-0.49%
2022/02/09	5.1	36.84	0	0.00	37.10	5.1	6,297	0.08%
2022/02/08	44.1	37.10	22	37.24	37.05	22.1	6,833	0.32%
2022/02/07	9.3	37.06	5	37.23	37.35	4.3	6,832	0.06%
2022/01/26	20.2	36.45	0	0.00	36.45	20.2	6,797	0.30%
2022/01/25	8	36.69	6	36.56	36.40	2	6,837	0.03%
2022/01/24	27	36.63	2	36.80	36.85	25	6,849	0.37%
2022/01/21	15	37.35	0	0.00	37.35	15	6,956	0.22%
2022/01/20	1	37.70	0	0.00	38.10	1	6,971	0.01%
2022/01/19	22.1	37.58	0	0.00	37.70	22.1	7,020	0.31%
2022/01/18	13	38.10	0	0.00	37.90	13	7,211	0.18%
2022/01/17	3.1	38.35	3	38.20	38.20	0.1	7,184	0.00%
2022/01/14	1.2	38.21	5	38.00	38.30	-3.9	7,221	-0.05%
2022/01/13	1.1	39.20	10	39.10	39.00	-8.9	7,230	-0.12%
2022/01/12	16.1	39.32	3	39.92	39.70	13.1	7,212	0.18%
2022/01/11	1.1	38.33	5	38.80	38.80	-3.9	7,209	-0.05%
2022/01/10	4	39.69	7	39.99	39.35	-3	7,340	-0.04%
2022/01/07	25.1	40.52	23	41.19	39.45	2.1	7,249	0.03%
2022/01/06	3	39.77	2	39.85	40.15	1	7,005	0.01%
2022/01/05	0	0.00	4.1	41.02	40.30	-4.1	6,914	-0.06%
2022/01/03	0	0.00	2.2	41.09	40.30	-2.2	6,525	-0.03%
2021/12/30	25	40.10	53.2	40.24	40.50	-28.2	6,279	-0.45%
2021/12/29	62	38.42	64	38.68	40.55	-2	5,802	-0.03%
2021/12/24	0	0.00	3	37.18	37.15	-3	5,269	-0.06%
2021/12/23	2	37.05	2	37.05	37.05	0	5,283	0.00%
2021/12/22	0	0.00	1	36.85	36.85	-1	5,318	-0.02%
2021/12/21	20	36.51	17	36.70	36.75	3	5,332	0.06%
2021/12/17	0	0.00	0.1	36.35	36.55	-0.1	5,422	0.00%
2021/12/16	0.1	36.35	0	0.00	36.25	0.1	5,437	0.00%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	1	36.20	0	0.00	36.20	1	5,657	0.02%
2021/12/13	2	36.60	0	0.00	36.75	2	5,851	0.03%
2021/12/09	0	0.00	1	36.60	36.60	-1	6,561	-0.02%
2021/12/06	1	36.50	1	36.50	36.70	0	6,893	0.00%
2021/11/30	2	36.25	0	0.00	36.05	2	6,912	0.03%
2021/11/29	1	36.05	1	36.15	36.10	0	6,886	0.00%
2021/11/26	0.2	36.70	0	0.00	36.50	0.2	6,861	0.00%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	7	36.85	4	36.96	36.95	3	6,819	0.04%
2021/11/23	3	36.57	0	0.00	36.50	3	6,805	0.04%
2021/11/22	1	36.65	0	0.00	36.70	1	6,782	0.01%
2021/11/19	3	37.08	1	37.30	36.95	2	6,748	0.03%
2021/11/18	8	37.18	0	0.00	37.15	8	6,741	0.12%
2021/11/17	5	37.07	10.1	37.06	37.05	-5.1	6,718	-0.08%
2021/11/16	4	37.31	2	37.50	37.20	2	6,654	0.03%
2021/11/15	2.3	37.69	0	0.00	37.75	2.3	6,598	0.03%
2021/11/12	7.8	38.26	0	0.00	37.90	7.8	6,544	0.12%
2021/11/11	12	38.30	1	38.00	38.00	11	6,495	0.17%
2021/11/10	7	38.68	2	38.55	38.60	5	6,392	0.08%
2021/11/09	30	38.78	36	38.89	39.30	-6	6,157	-0.10%
2021/11/08	8	38.15	5	37.89	37.65	3	5,693	0.05%
2021/11/05	34.1	38.11	42	38.37	38.25	-8	5,568	-0.14%
2021/11/04	0	0.00	1	37.15	37.10	-1	4,944	-0.02%
2021/11/02	2	36.40	0	0.00	36.35	2	4,893	0.04%
2021/11/01	1	36.70	0	0.00	36.60	1	4,862	0.02%
2021/10/29	5.2	37.15	4	37.33	36.80	1.2	4,802	0.02%
2021/10/28	9	36.96	7	37.01	36.80	2	4,658	0.04%
2021/10/27	2	36.78	0	0.00	36.80	2	4,625	0.04%
2021/10/26	5	37.76	3	37.67	37.30	2	4,573	0.04%
2021/10/25	1	36.65	0	0.00	36.65	1	4,349	0.02%
2021/10/22	1	36.15	0	0.00	36.20	1	4,385	0.02%
2021/10/21	5	37.31	2	36.88	36.60	3	4,386	0.07%
2021/10/20	1	37.35	1	37.40	37.50	0	4,448	0.00%
2021/10/19	3	37.77	12	37.64	37.55	-9	4,496	-0.20%
2021/10/18	17	37.48	3	37.73	37.55	14	4,388	0.32%
2021/10/14	1	36.50	1	36.30	35.80	0	4,242	0.00%
2021/10/13	0	0.00	1	36.30	35.50	-1	4,267	-0.02%
2021/10/08	1	36.40	9	36.25	36.30	-8	4,480	-0.18%
2021/10/07	0	0.00	11	36.40	36.30	-11	4,701	-0.23%
2021/10/06	1	36.05	1	36.35	36.05	0	4,844	0.00%
2021/10/05	2	35.45	0	0.00	35.95	2	4,993	0.04%
2021/10/04	1	35.70	0	0.00	35.60	1	5,044	0.02%
2021/10/01	13	36.32	2	36.25	36.35	11	5,064	0.22%
2021/09/30	2	37.60	0	0.00	37.65	2	5,040	0.04%
2021/09/29	1	37.70	0	0.00	37.40	1	5,070	0.02%
2021/09/28	0	0.00	3	38.55	38.40	-3	5,081	-0.06%
2021/09/27	1	39.15	3	39.10	39.05	-2	5,171	-0.04%
2021/09/24	1	38.80	11	38.40	38.30	-10	5,240	-0.19%
2021/09/23	1	38.25	0	0.00	38.25	1	5,235	0.02%
2021/09/22	1	37.95	6	37.93	37.90	-5	5,259	-0.10%
2021/09/17	1	39.25	2	39.30	38.65	-1	5,216	-0.02%
2021/09/16	6	39.67	38	39.57	39.80	-32	5,160	-0.62%
2021/09/15	27	39.29	17	38.97	38.85	10	5,037	0.20%
2021/09/14	23	39.66	21	39.87	39.30	2	4,911	0.04%
2021/09/13	1	38.90	3	38.52	38.85	-2	4,419	-0.05%
2021/09/10	15	37.76	43	38.06	38.10	-28	4,348	-0.64%
2021/09/09	1	36.95	0	0.00	36.95	1	4,228	0.02%
2021/09/08	10.3	36.45	1	36.55	36.75	9.3	4,204	0.22%
2021/09/07	0	0.00	2	36.50	37.00	-2	4,275	-0.05%
2021/09/06	5	36.50	0	0.00	36.45	5	4,356	0.12%
2021/09/02	5	36.55	1	36.90	36.50	4	4,624	0.09%
2021/08/31	1	36.55	0	0.00	36.70	1	5,152	0.02%
2021/08/30	5	36.65	0	0.00	36.80	5	5,372	0.09%
2021/08/27	10.1	36.75	0	0.00	36.60	10.1	5,547	0.18%
2021/08/26	0	36.60	0	0.00	36.50	0	5,786	0.00%
2021/08/25	1.2	36.48	0	0.00	36.55	1.2	5,970	0.02%
2021/08/24	0	0.00	2	36.25	36.20	-2	6,093	-0.03%
2021/08/20	2	35.15	0	0.00	35.00	2	6,302	0.03%
2021/08/19	2	35.35	0	0.00	35.40	2	6,407	0.03%
2021/08/17	0	0.00	12	35.88	35.35	-12	6,722	-0.18%
2021/08/11	2.1	37.24	0	0.00	36.40	2.1	8,155	0.03%
2021/08/10	2.3	37.04	0	0.00	36.75	2.3	8,130	0.03%
2021/08/09	1.1	37.71	6	37.68	37.55	-5	8,235	-0.06%
2021/08/05	2	38.10	2	38.05	38.20	0	8,488	0.00%
2021/08/04	2	38.65	0	0.00	38.60	2	8,742	0.02%
2021/08/03	2.1	38.56	0	0.00	38.55	2.1	9,043	0.02%
2021/07/30	3.1	38.77	2	39.00	38.80	1.1	9,248	0.01%
2021/07/29	0	0.00	2	38.70	38.70	-2	9,396	-0.02%
2021/07/28	3.1	38.72	2	37.90	38.25	1.1	9,677	0.01%
2021/07/27	1	39.60	1	39.70	39.20	0	9,954	0.00%
2021/07/26	8	40.83	0	0.00	40.50	8	10,278	0.08%
2021/07/22	0	0.00	4	40.98	41.00	-4	11,246	-0.04%
2021/07/21	9	40.19	2	40.10	40.25	7	11,639	0.06%
2021/07/20	0	0.00	1	41.30	41.05	-1	11,724	-0.01%
2021/07/19	29	41.59	0	0.00	41.85	29	11,757	0.25%
2021/07/16	0	0.00	11	42.32	42.25	-11	11,989	-0.09%
2021/07/15	10	43.22	5	42.64	42.50	5	12,058	0.04%
2021/07/14	4	42.29	107	42.21	43.00	-103	12,171	-0.85%	大賣/鉅額交易
2021/07/13	0	0.00	6	42.09	41.45	-6	12,287	-0.05%
2021/07/12	4	41.77	11	41.57	41.60	-7	12,409	-0.06%
2021/07/09	0	0.00	1	41.10	41.00	-1	12,451	-0.01%
2021/07/08	3	41.10	0	0.00	41.30	3	12,446	0.02%
2021/07/07	9	41.17	2	40.90	41.00	7	12,480	0.06%
2021/07/06	4	41.35	12	41.37	41.40	-8	12,561	-0.06%
2021/07/05	0	0.00	3.1	41.03	41.05	-3.1	12,640	-0.02%
2021/07/02	6	41.00	29	41.11	40.75	-23	12,634	-0.18%
2021/07/01	2	40.95	8.3	40.61	40.45	-6.3	12,585	-0.05%
2021/06/30	0	0.00	1	40.50	40.50	-1	12,575	-0.01%
2021/06/29	11	40.09	1	40.05	40.05	10	12,571	0.08%
2021/06/28	0	0.00	1	40.20	40.40	-1	12,561	-0.01%
2021/06/25	11.3	40.74	3.1	40.65	40.50	8.3	12,563	0.07%
2021/06/24	8	40.54	4	40.53	40.70	4	12,537	0.03%
2021/06/23	4	39.48	2	39.33	39.65	2	12,521	0.02%
2021/06/22	5	38.82	2	39.30	38.90	3	12,490	0.02%
2021/06/21	8.1	39.15	0	0.00	38.80	8.1	12,473	0.07%
2021/06/18	6	39.88	2	39.90	40.00	4	12,412	0.03%
2021/06/17	7	39.91	16	40.05	40.10	-9	12,439	-0.07%
2021/06/16	11.1	40.18	7	39.94	39.90	4.1	12,472	0.03%
2021/06/15	11	40.55	8.1	40.29	40.25	2.9	12,401	0.02%
2021/06/11	4.2	40.86	4	40.80	40.50	0.2	12,351	0.00%
2021/06/10	7	41.19	3	41.22	41.05	4	12,266	0.03%
2021/06/09	122	41.53	23	41.80	41.85	99	12,136	0.82%	大買/
2021/06/08	13	41.25	9	41.44	41.10	4	11,819	0.03%
2021/06/07	17	41.40	11	41.26	41.70	6	11,738	0.05%
2021/06/04	10	41.52	16.3	41.49	41.10	-6.3	11,522	-0.05%
2021/06/03	10	41.15	8	41.03	41.85	2	11,368	0.02%
2021/06/02	5	40.69	2	40.83	40.40	3	11,158	0.03%
2021/06/01	2.5	41.10	2	41.08	41.30	0.5	10,980	0.00%
2021/05/31	11	40.59	6	40.72	40.50	5	10,899	0.05%
2021/05/28	1	40.05	15	40.07	40.20	-14	10,819	-0.13%
2021/05/27	4	40.50	2	40.00	40.00	2	10,778	0.02%
2021/05/26	3	39.92	7	40.36	40.55	-4	10,851	-0.04%
2021/05/25	23	40.33	16	40.15	39.95	7	10,734	0.07%
2021/05/24	19	41.26	9	41.11	40.75	10	10,541	0.09%
2021/05/21	10	40.32	32	41.48	40.00	-22	10,210	-0.22%
2021/05/20	11	39.10	2	40.10	38.95	9	9,842	0.09%
2021/05/19	16	39.57	3.2	38.95	39.20	12.8	9,581	0.13%
2021/05/18	1	36.65	2	36.70	36.70	-1	9,141	-0.01%
2021/05/17	25	34.57	5	34.00	33.40	20	9,164	0.22%
2021/05/14	11	34.89	2	36.08	35.30	9	9,011	0.10%
2021/05/13	8.2	35.40	3	35.67	35.40	5.2	8,895	0.06%
2021/05/12	3.1	36.28	2	36.58	36.20	1.1	8,736	0.01%
2021/05/11	1	39.60	10	40.60	38.30	-9	8,460	-0.11%
2021/05/10	6	41.28	5	41.60	40.90	1	8,190	0.01%
2021/05/07	4	40.83	0	0.00	41.10	4	8,110	0.05%
2021/05/06	5	41.23	1	41.20	40.50	4	8,015	0.05%
2021/05/05	4	40.73	1	42.00	40.75	3	7,891	0.04%
2021/05/04	15	40.89	3	39.50	39.85	12	7,635	0.16%
2021/05/03	8	44.48	22	44.24	43.00	-14	7,359	-0.19%
2021/04/29	21	46.05	18	45.34	45.80	3	7,030	0.04%
2021/04/28	3	43.90	8.1	43.12	43.55	-5.1	6,406	-0.08%
2021/04/27	20	42.06	16.1	41.42	43.30	3.9	5,978	0.07%
2021/04/26	0	0.00	4	40.06	40.35	-4	5,595	-0.07%
2021/04/23	2.3	39.07	7	39.29	39.05	-4.7	5,497	-0.09%
2021/04/22	7.1	39.12	28	39.62	38.55	-20.9	5,533	-0.38%
2021/04/21	1	40.45	4	40.35	40.45	-3	5,280	-0.06%
2021/04/20	26	41.05	24.1	40.54	39.90	1.9	5,180	0.04%
2021/04/19	28	40.96	6.1	40.63	40.70	22	4,958	0.44%
2021/04/16	16	38.65	3	39.25	39.70	13	4,709	0.28%
2021/04/15	5	38.38	3.2	38.26	38.45	1.8	4,509	0.04%
2021/04/14	0	0.00	6	37.10	37.40	-6	4,473	-0.13%
2021/04/13	0	0.00	37	37.89	37.25	-37	4,579	-0.81%
2021/04/12	2	37.68	1.3	37.98	37.45	0.7	4,600	0.02%
2021/04/09	3	37.60	4	37.59	37.60	-1	4,573	-0.02%
2021/04/07	0	0.00	1	37.00	36.95	-1	4,472	-0.02%
2021/04/06	0	0.00	3	36.67	37.00	-3	4,484	-0.07%
2021/03/30	2	35.95	1	36.00	35.95	1	4,958	0.02%
2021/03/29	2	35.85	21	35.83	35.85	-19	5,019	-0.38%
2021/03/26	2	36.23	6	36.03	36.20	-4	5,178	-0.08%
2021/03/25	2	35.73	2	35.90	35.70	0	5,165	0.00%
2021/03/24	5	35.75	0	0.00	35.90	5	5,159	0.10%
2021/03/23	10	35.55	10	35.63	35.75	0	5,165	0.00%
2021/03/22	1	35.85	0	0.00	35.90	1	5,179	0.02%
2021/03/19	7.3	35.04	0	0.00	34.85	7.3	5,170	0.14%
2021/03/16	0	0.00	8	35.35	35.45	-8	5,185	-0.15%
2021/03/11	2	35.85	0	0.00	35.70	2	5,334	0.04%
2021/03/10	7	35.00	0	0.00	35.00	7	5,422	0.13%
2021/03/09	0.1	35.05	11	34.95	35.10	-10.9	5,552	-0.20%
2021/03/08	6	35.10	15	34.90	34.90	-9	5,558	-0.16%
2021/03/05	6	35.13	0	0.00	34.95	6	5,564	0.11%
2021/03/03	0	0.00	2	35.70	35.75	-2	5,666	-0.04%
2021/03/02	0	0.00	1	36.30	35.60	-1	5,648	-0.02%
2021/02/26	2	36.13	3	36.27	36.00	-1	5,663	-0.02%
2021/02/24	1	35.00	0	0.00	35.00	1	5,580	0.02%
2021/02/22	3	35.05	0	0.00	35.20	3	5,556	0.05%
2021/02/19	3	35.42	2	35.65	35.20	1	5,648	0.02%
2021/02/18	2	34.95	0	0.00	34.95	2	5,675	0.04%
2021/02/17	0.1	34.30	1	34.40	34.30	-0.9	5,635	-0.02%
2021/02/05	0	0.00	2	33.70	33.65	-2	5,607	-0.04%
2021/02/03	2	33.85	0	0.00	33.60	2	5,717	0.03%
2021/02/01	2	33.15	1	34.00	34.05	1	5,755	0.02%
2021/01/29	1	33.35	0	0.00	33.25	1	5,739	0.02%
2021/01/28	2	33.70	0	0.00	33.95	2	5,741	0.03%
2021/01/27	0	0.00	1	34.65	34.25	-1	5,888	-0.02%
2021/01/26	1	33.90	2	33.95	34.20	-1	5,892	-0.02%
2021/01/25	2	34.10	2	34.33	34.45	0	5,882	0.00%
2021/01/22	1	33.35	3	33.50	33.70	-2	5,851	-0.03%
2021/01/21	0	0.00	4	33.35	33.40	-4	5,847	-0.07%
2021/01/20	4	33.74	3	33.53	33.60	1	5,863	0.02%
2021/01/19	7	34.40	0	0.00	34.50	7	5,788	0.12%
2021/01/18	2	34.65	11	35.10	34.90	-9	5,752	-0.16%
2021/01/15	7.1	35.76	3	35.20	35.15	4.1	5,701	0.07%
2021/01/14	4	36.24	0	0.00	36.25	4	5,586	0.07%
2021/01/13	0.1	36.25	1	36.40	36.30	-0.9	5,553	-0.02%
2021/01/12	8.2	36.78	7	36.65	36.25	1.2	5,518	0.02%
2021/01/11	10.2	37.23	2	37.20	37.25	8.2	5,427	0.15%
2021/01/08	17	37.96	18	37.96	37.90	-1	5,352	-0.02%
2021/01/07	3	38.07	12.1	37.89	38.15	-9.1	5,277	-0.17%
2021/01/06	5	37.44	5.1	37.26	37.15	-0.1	5,139	0.00%
2021/01/05	1	38.00	3	37.67	37.80	-2	4,996	-0.04%
2021/01/04	2	36.95	2	37.08	37.20	0	4,904	0.00%
2020/12/31	17	36.67	6	36.98	36.55	11	4,825	0.23%
2020/12/30	1.1	36.56	1	37.00	37.10	0.1	4,785	0.00%
2020/12/29	7	36.65	25	36.76	36.55	-18	4,728	-0.38%
2020/12/28	9.1	37.22	2	37.45	37.20	7.1	4,669	0.15%
2020/12/25	16	37.93	10	38.05	37.70	6	4,564	0.13%
2020/12/24	57	38.17	36	38.27	38.05	21	4,446	0.47%
2020/12/23	5	36.89	22	36.65	36.90	-17	4,039	-0.42%
2020/12/22	19	36.66	48	36.37	36.25	-29	4,013	-0.72%
2020/12/21	1	35.50	5	35.96	36.10	-4	3,927	-0.10%
2020/12/18	3	35.85	1	35.80	35.80	2	3,972	0.05%
2020/12/17	0	0.00	1	35.95	35.90	-1	4,029	-0.02%
2020/12/16	0	0.00	3	35.75	35.75	-3	4,272	-0.07%
2020/12/15	6	35.65	0	0.00	35.35	6	4,342	0.14%
2020/12/14	0	0.00	2	35.95	35.65	-2	4,326	-0.05%
2020/12/11	11	35.52	24	35.75	35.40	-13	4,345	-0.30%
2020/12/10	4	36.19	0	0.00	35.85	4	4,496	0.09%
2020/12/09	5	35.61	20	35.60	35.75	-15	4,555	-0.33%
2020/12/08	4	35.93	3	35.93	35.70	1	4,620	0.02%
2020/12/07	29	36.58	20	36.33	36.35	9	4,609	0.20%
2020/12/04	0	0.00	13.3	35.97	36.10	-13.3	4,518	-0.29%
2020/12/03	6	35.23	9	35.71	35.20	-3	4,442	-0.07%
2020/12/02	6	34.58	0	0.00	34.65	6	4,524	0.13%
2020/12/01	3	34.50	3	34.70	34.90	0	4,547	0.00%
2020/11/30	2	35.25	23	35.23	34.80	-21	4,538	-0.46%
2020/11/27	21	35.83	12	35.41	35.60	9	4,547	0.20%
2020/11/26	3	35.38	11	35.35	35.50	-8	4,467	-0.18%
2020/11/25	8	35.42	34	35.52	35.20	-26	4,507	-0.58%
2020/11/24	24.1	35.41	11	35.15	35.10	13.1	4,546	0.29%
2020/11/23	10	35.10	2	34.90	34.90	8	4,552	0.18%
2020/11/20	1	34.55	0	0.00	34.70	1	4,604	0.02%
2020/11/19	5	34.36	1	34.45	34.60	4	4,714	0.08%
2020/11/18	10	35.05	14	35.06	34.30	-4	5,006	-0.08%
2020/11/17	12	34.71	6	34.81	34.85	6	4,962	0.12%
2020/11/16	0.1	34.15	0	0.00	34.30	0.1	5,106	0.00%
2020/11/12	1	33.85	0	0.00	33.80	1	5,286	0.02%
2020/11/11	1	34.90	15	34.64	34.80	-14	5,312	-0.26%
2020/11/10	4	34.04	0	0.00	34.00	4	5,374	0.07%
2020/11/09	1	34.35	0	0.00	34.20	1	5,495	0.02%
2020/11/04	0	0.00	27	34.76	34.45	-27	6,054	-0.45%
2020/11/03	7	33.69	1	33.80	33.85	6	6,283	0.10%
2020/11/02	1	33.70	20	34.00	33.40	-19	7,248	-0.26%
2020/10/30	1	33.60	1	33.35	33.65	0	8,060	0.00%
2020/10/29	5	33.03	30	32.66	33.50	-25	8,135	-0.31%
2020/10/28	3	34.00	1	33.90	33.00	2	8,225	0.02%
2020/10/27	5	33.51	0	0.00	33.65	5	8,195	0.06%
2020/10/26	1	33.55	1	33.70	33.45	0	8,214	0.00%
2020/10/23	1	33.45	3	33.38	33.45	-2	8,255	-0.02%
2020/10/22	1	33.10	2	32.98	33.15	-1	8,340	-0.01%
2020/10/21	0.1	32.90	0	0.00	32.80	0.1	8,407	0.00%
2020/10/20	2	32.88	0	0.00	32.90	2	8,485	0.02%
2020/10/19	0	0.00	1	32.85	32.90	-1	8,728	-0.01%
2020/10/16	2	32.95	0	0.00	32.60	2	8,930	0.02%
2020/10/14	0	0.00	68	33.45	33.20	-68	9,004	-0.76%
2020/10/13	65	33.22	62	32.93	33.00	3	9,099	0.03%
2020/10/12	58	33.53	0	0.00	33.35	58	9,108	0.64%
2020/10/08	2	33.50	0	0.00	33.50	2	9,174	0.02%
2020/10/06	0	0.00	1.3	33.47	33.40	-1.3	9,424	-0.01%
2020/10/05	2	33.35	4	32.96	33.30	-2	9,615	-0.02%
2020/09/29	3	32.97	0	0.00	32.60	3	10,027	0.03%
2020/09/28	0	0.00	3	32.80	33.10	-3	10,233	-0.03%
2020/09/25	6	32.24	0	0.00	31.95	6	10,520	0.06%
2020/09/24	35	33.22	1	32.75	32.75	34	10,544	0.32%
2020/09/23	13	34.23	8	34.15	34.00	5	10,559	0.05%
2020/09/22	25	34.82	9	34.91	34.70	16	10,504	0.15%
2020/09/21	63	35.60	12	35.98	34.65	51	10,457	0.49%
2020/09/18	5	34.78	3	34.85	35.20	2	10,212	0.02%
2020/09/17	2	34.63	0	0.00	34.55	2	10,150	0.02%
2020/09/16	4	34.79	3	34.85	34.70	1	10,130	0.01%
2020/09/15	7	35.40	0.1	35.10	35.10	6.9	10,227	0.07%
2020/09/14	1.1	34.95	28	34.89	35.05	-26.9	10,127	-0.27%
2020/09/11	31	33.63	11	33.97	33.65	20	10,028	0.20%
2020/09/10	9	34.55	2	34.58	34.50	7	9,978	0.07%
2020/09/09	0	0.00	9	34.74	35.20	-9	9,999	-0.09%
2020/09/08	9	34.98	2	35.13	34.95	7	10,175	0.07%
2020/09/07	9	35.35	17	34.99	34.80	-8	10,151	-0.08%
2020/09/04	6	33.96	1	34.00	34.25	5	10,013	0.05%
2020/09/03	3	34.50	0	0.00	34.30	3	10,167	0.03%
2020/09/02	3	34.52	12	34.98	34.60	-9	10,198	-0.09%
2020/09/01	6	34.18	0	0.00	34.20	6	10,228	0.06%
2020/08/31	9	35.03	1	35.10	34.55	8	10,285	0.08%
2020/08/28	4	34.59	8	34.71	34.45	-4	10,267	-0.04%
2020/08/27	15	34.29	3	34.10	34.00	12	10,318	0.12%
2020/08/26	12	34.93	7	34.98	34.80	5	10,375	0.05%
2020/08/25	8	34.85	1	34.70	35.00	7	10,454	0.07%
2020/08/24	11	35.12	6	35.18	35.30	5	10,474	0.05%
2020/08/21	3	33.18	4	32.96	33.35	-1	10,458	-0.01%
2020/08/20	11	32.43	2	32.55	32.20	9	10,576	0.09%
2020/08/19	1	35.15	14	35.01	34.55	-13	10,733	-0.12%
2020/08/18	3	34.57	12	34.60	34.40	-9	10,694	-0.08%
2020/08/17	12	34.13	9	34.34	34.40	3	10,644	0.03%
2020/08/14	10	34.05	0	0.00	34.00	10	10,641	0.09%
2020/08/13	3	34.65	21	34.63	34.00	-18	10,562	-0.17%
2020/08/12	5	35.05	5	35.11	35.35	0	10,546	0.00%
2020/08/11	8	35.29	6	35.46	35.05	2	10,608	0.02%
2020/08/10	8	37.14	16	36.61	36.55	-8	10,481	-0.08%
2020/08/07	13	38.37	32	38.02	38.30	-19	10,292	-0.18%
2020/08/06	67	39.49	49	39.08	38.00	18	9,931	0.18%
2020/08/05	34	37.60	34	37.82	38.10	0	8,984	0.00%
2020/08/04	0	0.00	10.4	34.65	34.65	-10.4	8,244	-0.13%
2020/08/03	0	0.00	1	31.90	31.50	-1	8,240	-0.01%
2020/07/31	0	0.00	2.4	31.11	30.95	-2.4	8,168	-0.03%
2020/07/30	1	31.40	4	31.24	31.15	-3	8,366	-0.04%
2020/07/29	1	30.70	1	31.20	31.00	0	8,506	0.00%
2020/07/28	1	30.75	12	30.63	30.05	-11	8,444	-0.13%
2020/07/27	3	31.07	0	0.00	31.00	3	8,360	0.04%
2020/07/24	1	32.35	0	0.00	31.85	1	8,278	0.01%
2020/07/23	18	32.37	10	32.27	32.55	8	8,217	0.10%
2020/07/22	8	31.18	9	31.79	31.35	-1	8,010	-0.01%
2020/07/21	10	29.95	1	30.00	30.25	9	7,820	0.12%
2020/07/20	0	0.00	1	29.70	29.90	-1	7,779	-0.01%
2020/07/17	12	29.70	0	0.00	29.15	12	7,741	0.16%
2020/07/16	5	30.77	0	0.00	30.80	5	7,601	0.07%
2020/07/15	13	31.42	7	31.48	30.85	6	7,554	0.08%
2020/07/14	4	32.04	2	32.05	31.55	2	7,468	0.03%
2020/07/13	15	32.22	7	32.01	32.30	8	7,387	0.11%
2020/07/10	11	32.35	6	32.63	32.15	5	7,204	0.07%
2020/07/09	16	33.56	2	33.75	33.85	14	7,004	0.20%
2020/07/08	4	34.38	13	34.42	34.30	-9	6,774	-0.13%
2020/07/07	5	33.97	8	33.88	33.65	-3	6,565	-0.05%
2020/07/06	2	34.30	8	34.41	34.85	-6	6,345	-0.09%
2020/07/03	2	32.65	7	32.54	32.75	-5	6,027	-0.08%
2020/07/02	30	32.25	2	32.03	32.50	28	5,921	0.47%
2020/07/01	0	0.00	2	31.50	31.35	-2	5,773	-0.03%
2020/06/30	1	30.90	2	30.95	31.25	-1	5,716	-0.02%
2020/06/29	2	30.70	0	0.00	30.80	2	5,680	0.04%
2020/06/24	4	30.95	1	30.90	31.10	3	5,641	0.05%
2020/06/22	1	31.60	1	31.55	31.65	0	5,549	0.00%
2020/06/19	1	30.90	0	0.00	30.70	1	5,389	0.02%
2020/06/17	0	0.00	3	31.38	31.50	-3	5,268	-0.06%
2020/06/16	8	31.51	6	31.35	30.90	2	5,237	0.04%
2020/06/15	2	32.25	4	32.01	31.40	-2	5,175	-0.04%
2020/06/12	1	29.75	1	30.35	30.70	0	4,947	0.00%
2020/06/11	3	31.03	2	31.13	30.50	1	4,873	0.02%
2020/06/10	6	30.53	38	30.54	30.30	-32	4,793	-0.67%
2020/06/09	14	31.93	3	32.20	31.95	11	4,608	0.24%
2020/06/08	18	32.17	25	31.77	31.95	-7	4,549	-0.15%
2020/06/05	3	32.32	5	32.33	32.20	-2	4,437	-0.05%
2020/06/04	5	32.65	0	0.00	32.70	5	4,350	0.11%
2020/06/03	6	32.93	1	33.85	32.95	5	4,300	0.12%
2020/06/02	5	33.45	3	33.50	33.30	2	4,118	0.05%
2020/06/01	1	33.30	9	33.37	33.50	-8	3,946	-0.20%
2020/05/29	1	32.00	0	0.00	32.00	1	3,768	0.03%
2020/05/28	7	33.86	12	33.52	33.00	-5	3,624	-0.14%
2020/05/27	10	32.71	8	32.30	32.85	2	3,331	0.06%
2020/05/26	30	32.91	6	32.58	33.45	24	3,141	0.76%
2020/05/25	0	0.00	3	31.07	31.20	-3	2,762	-0.11%
2020/05/22	5	30.26	3	30.40	30.20	2	2,684	0.07%
2020/05/21	7	31.04	1	31.30	30.80	6	2,639	0.23%
2020/05/20	7	30.49	5	30.94	30.70	2	2,565	0.08%
2020/05/19	0	0.00	2	31.30	31.35	-2	2,501	-0.08%
2020/05/18	0	0.00	19	30.35	30.70	-19	2,357	-0.81%
2020/05/15	8	29.54	3	29.57	29.30	5	2,135	0.23%
2020/05/14	7	29.36	3	29.40	29.20	4	2,043	0.20%
2020/05/13	1	28.95	2	28.50	28.95	-1	1,951	-0.05%
2020/05/12	15	28.73	0	0.00	28.40	15	1,904	0.79%
2020/05/11	7	29.13	14	29.21	29.15	-7	1,838	-0.38%
2020/05/07	3	28.40	4	28.34	28.50	-1	1,630	-0.06%
2020/05/06	10	29.13	3	29.55	28.45	7	1,575	0.44%
2020/05/05	6	28.44	7.3	28.01	28.90	-1.3	1,346	-0.10%
2020/05/04	3	26.25	0	0.00	26.40	3	1,178	0.25%
2020/04/30	2	26.80	0	0.00	26.75	2	1,178	0.17%
2020/04/27	10	27.25	0	0.00	27.25	10	1,188	0.84%
2020/04/24	0	0.00	20	26.40	26.40	-20	1,156	-1.73%
2020/04/22	2	24.70	3	25.13	25.40	-1	1,179	-0.08%
2020/04/20	1	24.80	0	0.00	24.90	1	1,212	0.08%
2020/04/13	0	0.00	10.1	24.01	23.80	-10.1	1,185	-0.85%
2020/04/10	0	0.00	21	24.09	24.10	-21	1,181	-1.78%
2020/04/08	20	23.90	0	0.00	23.90	20	1,180	1.69%
2020/04/06	0	0.00	20	23.00	23.15	-20	1,166	-1.71%
2020/03/20	0	0.00	1	20.55	21.95	-1	1,184	-0.08%
2020/03/19	0	0.00	0.2	20.55	20.50	-0.2	1,159	-0.02%
2020/03/16	1	23.00	0	0.00	22.90	1	1,093	0.09%
2020/03/10	0	0.00	3	25.10	25.40	-3	1,022	-0.29%
2020/03/04	1	26.20	0	0.00	26.20	1	992	0.10%
2020/03/03	2	26.58	0	0.00	26.50	2	1,001	0.20%
2020/02/26	0	0.00	1	26.95	27.05	-1	997	-0.10%
2020/02/25	1	26.75	0	0.00	26.75	1	991	0.10%
2020/02/20	0	0.00	1	26.75	26.80	-1	952	-0.10%
2020/02/17	0	0.00	1	26.65	26.65	-1	938	-0.11%
2020/02/12	0.5	27.00	0	0.00	27.00	0.5	922	0.05%
2020/02/11	1	27.00	1	27.05	27.10	0	919	0.00%
2020/02/10	0	0.00	10	26.77	26.90	-10	924	-1.08%
2020/02/07	10	27.03	0	0.00	27.00	10	901	1.11%
2020/02/05	2	26.95	0	0.00	27.05	2	888	0.23%
2020/02/04	2	27.00	0	0.00	26.95	2	875	0.23%
2020/02/03	0	0.00	45	26.33	26.55	-45	872	-5.16%
2020/01/30	1	26.85	20	26.85	26.85	-19	834	-2.28%
2020/01/17	1	28.45	1	28.65	28.55	0	770	0.00%
2020/01/16	2	28.15	0	0.00	28.40	2	740	0.27%
2020/01/14	0	0.00	1	27.45	27.45	-1	682	-0.15%
2019/12/31	5	26.50	0	0.00	26.60	5	684	0.73%
2019/12/30	5	26.70	0	0.00	26.60	5	679	0.74%
2019/12/27	5	26.70	0	0.00	26.70	5	676	0.74%
2019/12/26	10	26.75	1	26.65	26.70	9	673	1.34%
2019/12/24	10	26.25	0	0.00	26.35	10	662	1.51%
2019/12/19	5	26.40	0	0.00	26.35	5	643	0.78%
2019/12/18	5	26.35	0	0.00	26.45	5	640	0.78%
2019/12/06	10	26.10	0	0.00	26.05	10	636	1.57%
2019/12/03	11	26.01	0	0.00	26.05	11	649	1.69%
2019/11/25	0	0.00	1	26.55	26.55	-1	623	-0.16%
2019/11/15	10	25.90	0	0.00	25.80	10	605	1.65%
2019/11/07	1	25.85	0	0.00	25.90	1	624	0.16%
2019/09/23	10	25.65	0	0.00	25.60	10	624	1.60%
2019/09/20	0	0.00	1	25.35	25.70	-1	626	-0.16%
2019/09/18	0	0.00	1	25.35	25.25	-1	625	-0.16%
2019/09/04	6	24.95	0	0.00	25.15	6	642	0.93%
2019/08/23	14	25.44	0	0.00	25.45	14	644	2.17%
2019/08/16	0	0.00	0.2	24.90	24.80	-0.2	699	-0.02%
2019/07/12	2	26.75	0	0.00	26.75	2	680	0.29%
2019/07/10	20	26.75	0	0.00	26.95	20	660	3.03%
2019/07/02	0	0.00	3	26.65	26.65	-3	686	-0.44%
2019/06/27	0	0.00	7	27.05	27.10	-7	687	-1.02%
2019/05/22	0	0.00	1	25.90	26.00	-1	598	-0.17%
2019/05/20	0	0.00	1	25.75	25.75	-1	604	-0.17%
2019/05/16	0.1	25.35	0	0.00	25.30	0.1	597	0.01%
2019/05/14	0	0.00	11	25.00	25.50	-11	603	-1.82%
2019/05/08	0	0.00	17	26.14	26.20	-17	578	-2.94%
2019/04/19	1	25.05	0	0.00	25.10	1	520	0.19%
2019/04/17	1	25.15	0	0.00	25.30	1	519	0.19%
2019/04/10	0	0.00	1	25.05	25.25	-1	486	-0.21%
2019/04/09	3	25.05	0.4	25.00	25.05	2.6	474	0.55%
2019/04/08	6	24.95	0	0.00	24.95	6	463	1.29%
2019/04/02	10	24.50	0	0.00	24.50	10	451	2.21%
2019/03/28	0.6	24.70	0	0.00	24.75	0.6	428	0.14%
2019/03/27	1	25.00	0	0.00	25.05	1	417	0.24%
2019/03/04	1	25.55	1	25.70	25.70	0	418	0.00%
2019/02/27	1	25.50	0	0.00	25.55	1	416	0.24%
2018/12/17	3	24.25	0	0.00	24.25	3	600	0.50%
2018/12/14	3	24.05	0	0.00	24.05	3	593	0.51%
2018/12/06	0	0.00	1	23.60	23.70	-1	595	-0.17%
2018/11/29	0	0.00	1	23.95	23.90	-1	594	-0.17%
2018/11/05	1	23.20	0	0.00	23.50	1	600	0.17%
2018/10/24	1	23.85	0	0.00	23.80	1	629	0.16%
2018/10/23	0	0.00	1	24.30	24.05	-1	628	-0.16%
2018/10/19	1	24.00	0	0.00	24.80	1	639	0.16%
2018/10/12	2	25.05	0	0.00	25.15	2	694	0.29%
2018/10/11	1	25.15	1	25.45	25.20	0	732	0.00%
2018/09/28	1	26.55	0	0.00	26.50	1	831	0.12%
2018/09/27	0	0.00	0.2	26.80	26.65	-0.2	832	-0.02%
2018/09/26	1	26.65	0	0.00	26.75	1	833	0.12%
2018/09/10	1	26.50	0	0.00	26.30	1	928	0.11%
2018/09/07	1	26.85	0	0.00	26.85	1	945	0.11%
2018/09/06	0	0.00	1	26.90	26.85	-1	947	-0.11%
2018/08/21	1	27.10	0	0.00	27.00	1	1,006	0.10%
2018/08/17	0.1	27.05	0	0.00	26.95	0.1	1,011	0.01%
2018/08/07	3	27.10	0	0.00	27.15	3	1,062	0.28%
2018/08/02	1	27.10	0	0.00	27.15	1	1,071	0.09%
2018/07/27	2	26.63	0	0.00	26.60	2	1,035	0.19%
2018/07/26	0	0.00	0.2	26.85	26.65	-0.2	1,037	-0.01%
2018/07/25	0	0.00	2	28.20	28.15	-2	1,024	-0.20%
2018/07/23	1.2	28.05	0	0.00	28.05	1.2	985	0.12%
2018/07/19	1	27.55	0	0.00	27.50	1	944	0.11%
2018/07/18	10	27.19	10.1	27.40	27.65	-0.1	939	-0.01%
2018/07/11	2	27.00	0	0.00	27.00	2	876	0.23%
2018/07/09	1	27.00	0	0.00	27.00	1	831	0.12%
2018/06/06	0.2	28.75	0	0.00	28.65	0.2	678	0.03%
2018/05/31	0	0.00	2	28.95	29.40	-2	654	-0.31%
2018/05/28	1	28.00	0	0.00	28.00	1	619	0.16%
2018/05/25	1	28.25	0	0.00	28.30	1	617	0.16%
2018/05/24	1	28.15	2	28.40	28.40	-1	612	-0.16%
2018/05/15	1	27.65	0	0.00	27.60	1	576	0.17%
2018/05/14	2	27.95	0	0.00	27.95	2	579	0.35%
2018/05/11	0	0.00	2	27.65	27.65	-2	574	-0.35%
2018/05/10	3	27.60	2	27.58	27.65	1	568	0.18%
2018/05/08	0.1	27.45	0	0.00	27.45	0.1	554	0.02%
2018/05/07	1	27.20	1	27.15	27.20	0	550	0.00%
2018/05/04	1	27.30	0	0.00	27.20	1	547	0.18%
2018/04/26	1	27.75	0	0.00	27.55	1	522	0.19%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/19	1	28.90	0	0.00	28.70	1	495	0.20%
2018/04/17	1	28.80	0	0.00	28.95	1	477	0.21%
2018/04/02	1	29.60	0	0.00	29.65	1	475	0.21%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/06	0	0.00	1	30.30	30.30	-1	431	-0.23%
2018/02/08	1	29.90	0	0.00	30.00	1	470	0.21%
2018/02/06	2	30.20	0	0.00	30.00	2	458	0.44%
2018/01/29	0	0.00	2	31.00	30.95	-2	440	-0.45%
2018/01/25	5	31.11	0	0.00	31.20	5	435	1.15%
2018/01/19	1	31.25	1	31.40	31.50	0	423	0.00%
2018/01/18	0	0.00	1	31.45	31.50	-1	419	-0.24%
2018/01/17	0	0.00	3	31.68	31.50	-3	410	-0.73%
2018/01/15	1	31.00	7	31.10	31.05	-6	396	-1.51%
2018/01/11	1	31.00	0	0.00	31.15	1	404	0.25%
2018/01/09	3	31.15	0	0.00	31.25	3	398	0.75%
2018/01/08	2	31.10	0	0.00	31.15	2	395	0.51%