華夏 (1305)-群益金鼎-台中券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
17.20
漲跌
▲0.35
漲幅
+2.08%
成交量
3,709張
產業
上市塑膠類股
600人加入追蹤

立即追蹤
本地時間:14:30

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

華夏 (1305)籌碼相關－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/06/21	1	17.15	0	0.00	17.20	1	1,814	0.06%
2024/06/19	3	16.72	0	0.00	16.60	3	1,771	0.17%
2024/06/18	3	16.70	2.1	16.82	16.90	0.9	1,766	0.05%
2024/06/17	2	16.85	0	0.00	16.80	2	1,764	0.11%
2024/06/14	2	16.80	0	0.00	16.75	2	1,775	0.11%
2024/06/13	5	16.84	0	0.00	16.80	5	1,790	0.28%
2024/06/12	6	16.98	1	16.95	16.95	5	1,802	0.28%
2024/06/11	11	17.13	0	0.00	17.10	11	1,802	0.61%
2024/06/07	0	0.00	1	17.45	17.50	-1	1,812	-0.06%
2024/06/06	10	17.05	4	17.03	17.05	6	1,802	0.33%
2024/06/05	1	17.30	13	17.37	17.40	-12	1,755	-0.68%
2024/06/04	31	17.47	0	0.00	17.30	31	1,753	1.77%
2024/06/03	1	17.80	11	18.09	17.80	-10	1,721	-0.58%
2024/05/31	12	17.75	0	0.00	17.75	12	1,715	0.70%
2024/05/30	2	18.00	2	18.15	18.20	0	1,561	0.00%
2024/05/29	5	18.17	0	0.00	18.15	5	1,558	0.32%
2024/05/28	0	0.00	3	18.47	18.50	-3	1,541	-0.19%
2024/05/27	4	18.11	0	0.00	18.15	4	1,520	0.26%
2024/05/24	2	18.15	0	0.00	18.30	2	1,512	0.13%
2024/05/23	1	18.25	1	18.25	18.25	0	1,506	0.00%
2024/05/20	2	18.20	8	18.57	18.55	-6	1,471	-0.41%
2024/05/16	3	18.15	0	0.00	18.25	3	1,427	0.21%
2024/05/15	4	18.21	0	0.00	18.30	4	1,413	0.28%
2024/05/14	0	0.00	1	18.50	18.20	-1	1,400	-0.07%
2024/05/13	1	18.15	3	18.10	18.05	-2	1,373	-0.15%
2024/05/09	1	17.85	0	0.00	17.80	1	1,365	0.07%
2024/05/08	1	17.80	0	0.00	17.80	1	1,364	0.07%
2024/05/07	2	17.95	0	0.00	17.85	2	1,349	0.15%
2024/05/02	1	18.10	1	18.25	18.25	0	1,313	0.00%
2024/04/29	0	0.00	21	18.30	18.50	-21	1,300	-1.61%
2024/04/26	2	17.85	0	0.00	17.90	2	1,275	0.16%
2024/04/25	1	18.00	0	0.00	17.90	1	1,261	0.08%
2024/04/24	1	18.00	0	0.00	18.05	1	1,262	0.08%
2024/04/23	3	18.05	0	0.00	18.05	3	1,274	0.24%
2024/04/22	2	17.93	0	0.00	18.20	2	1,288	0.16%
2024/04/19	3	18.00	0	0.00	17.95	3	1,264	0.24%
2024/04/18	3	18.05	0	0.00	18.15	3	1,235	0.24%
2024/04/17	1	18.15	0	0.00	18.15	1	1,231	0.08%
2024/04/16	5	18.30	0	0.00	18.20	5	1,225	0.41%
2024/04/15	0	0.00	2	18.85	18.75	-2	1,211	-0.17%
2024/04/12	2	18.60	0	0.00	18.60	2	1,190	0.17%
2024/04/11	0	0.00	0.1	18.80	18.80	-0.1	1,182	-0.01%
2024/04/09	0	0.00	13	19.00	19.00	-13	1,161	-1.12%
2024/04/02	2	18.85	0	0.00	18.85	2	1,115	0.18%
2024/04/01	0	0.00	2	18.60	18.75	-2	1,080	-0.19%
2024/03/28	4	18.10	0	0.00	18.10	4	1,057	0.38%
2024/03/25	0	0.00	2.1	18.10	18.20	-2.1	1,072	-0.20%
2024/03/22	0	0.00	0.2	18.30	18.25	-0.2	1,077	-0.01%
2024/03/20	0	0.00	1	18.25	18.15	-1	1,135	-0.09%
2024/03/15	17	18.93	0	0.00	18.70	17	1,080	1.57%
2024/03/14	16	19.08	6	19.25	19.05	10	1,057	0.95%
2024/03/13	6	19.06	0	19.40	19.05	6	1,056	0.57%
2024/03/07	2	19.25	0	0.00	19.25	2	1,088	0.18%
2024/03/04	1	20.00	0	0.00	19.90	1	1,034	0.10%
2024/01/31	0	0.00	1	20.60	20.55	-1	1,148	-0.09%
2024/01/23	1	20.35	0	0.00	20.30	1	1,235	0.08%
2024/01/16	1	20.85	1	20.80	20.85	0	1,241	0.00%
2024/01/15	3	21.50	0	0.00	21.40	3	1,241	0.24%
2024/01/12	3	21.72	0	0.00	21.65	3	1,274	0.24%
2024/01/11	0	0.00	5	21.50	21.55	-5	1,383	-0.36%
2023/12/29	0	0.00	0.1	22.35	22.30	-0.1	1,600	0.00%
2023/12/28	0	0.00	1	22.45	22.45	-1	1,612	-0.06%
2023/12/26	1	22.55	0	0.00	22.60	1	1,648	0.06%
2023/12/22	0	0.00	3	22.65	22.60	-3	1,677	-0.18%
2023/12/19	1	23.00	0	0.00	23.00	1	1,681	0.06%
2023/12/14	2	22.70	0	0.00	22.70	2	1,686	0.12%
2023/12/01	0	0.00	0.1	23.50	23.40	-0.1	2,152	-0.01%
2023/11/22	0	0.00	1	23.15	23.25	-1	2,283	-0.04%
2023/11/17	1	23.65	0	0.00	23.40	1	2,294	0.04%
2023/11/08	0	0.00	0.6	22.37	22.65	-0.6	2,406	-0.02%
2023/11/07	0	0.00	0.5	22.45	22.25	-0.5	2,426	-0.02%
2023/11/02	1	21.85	0	0.00	22.25	1	2,553	0.04%
2023/10/31	0	0.00	0.2	21.35	21.35	-0.2	2,717	-0.01%
2023/10/20	2	22.00	0	0.00	21.70	2	3,400	0.06%
2023/10/19	4	22.25	0	0.00	22.10	4	3,411	0.12%
2023/10/11	2	22.98	0	0.00	22.80	2	3,340	0.06%
2023/10/03	0	0.00	4	24.05	23.95	-4	3,283	-0.12%
2023/10/02	0	0.00	6	24.50	24.45	-6	3,272	-0.18%
2023/09/28	0	0.00	3	25.00	24.90	-3	3,266	-0.09%
2023/09/27	2	24.20	0	0.00	24.40	2	3,250	0.06%
2023/09/22	5	25.65	2	25.65	25.45	3	3,172	0.09%
2023/09/19	2	26.45	7	26.45	26.35	-5	3,136	-0.16%
2023/09/18	0	0.00	10	25.91	26.15	-10	3,080	-0.32%
2023/09/15	3	26.25	0	0.00	26.00	3	3,057	0.10%
2023/09/14	1	26.25	1	26.50	26.50	0	3,019	0.00%
2023/09/13	1	26.65	3	26.53	26.45	-2	2,970	-0.07%
2023/09/12	2	25.20	0	0.00	25.60	2	2,858	0.07%
2023/09/11	1	26.70	1	25.80	25.70	0	2,803	0.00%
2023/09/08	3	25.90	4	26.19	26.25	-1	2,718	-0.04%
2023/09/07	10	25.10	0	0.00	24.90	10	2,585	0.39%
2023/08/28	0	0.00	1	23.00	22.75	-1	2,467	-0.04%
2023/08/24	0	0.00	1	23.15	23.05	-1	2,464	-0.04%
2023/08/23	1	23.05	0	0.00	23.05	1	2,480	0.04%
2023/08/21	3	23.40	0	0.00	23.50	3	2,467	0.12%
2023/08/17	1	23.55	1	23.00	23.35	0	2,440	0.00%
2023/08/16	6	23.85	1	23.55	23.50	5	2,406	0.21%
2023/08/14	0	0.00	1	24.55	24.30	-1	2,330	-0.04%
2023/08/11	2	25.58	2	25.78	25.50	0	2,293	0.00%
2023/08/10	0	0.00	10	25.55	25.65	-10	2,277	-0.44%
2023/08/09	0	0.00	7	25.70	25.70	-7	2,243	-0.31%
2023/08/08	1	26.00	10	25.60	25.65	-9	2,190	-0.41%
2023/08/07	10	25.43	5	25.39	25.80	5	2,127	0.24%
2023/08/04	6	25.05	8	25.28	25.40	-2	2,050	-0.10%
2023/08/02	14	26.36	7	25.91	25.55	7	1,954	0.36%
2023/08/01	13	24.47	0	0.00	24.60	13	1,685	0.77%
2023/07/31	1	24.30	7	23.82	24.30	-6	1,636	-0.37%
2023/07/28	3	23.25	0	0.00	23.25	3	1,510	0.20%
2023/07/26	2	22.20	0	0.00	22.25	2	1,382	0.14%
2023/07/24	2	22.00	0	0.00	22.00	2	1,306	0.15%
2023/07/21	0	0.00	20	23.00	22.45	-20	1,266	-1.58%
2023/07/20	20	22.95	0	0.00	22.85	20	1,236	1.62%
2023/07/19	0	0.00	2	22.60	22.85	-2	1,201	-0.17%
2023/07/18	2	23.05	0	0.00	22.95	2	1,173	0.17%
2023/07/14	0	0.00	0.4	22.45	22.35	-0.4	1,135	-0.03%
2023/07/12	0	0.00	2	22.45	22.40	-2	1,136	-0.18%
2023/07/11	2	22.70	0	0.00	22.65	2	1,139	0.18%
2023/07/06	5	23.05	0	0.00	23.00	5	1,151	0.43%
2023/07/04	0	0.00	2	23.65	23.60	-2	1,174	-0.17%
2023/06/14	0	0.00	1	24.05	24.15	-1	1,415	-0.07%
2023/06/07	5	24.30	0	0.00	24.05	5	1,698	0.29%
2023/06/01	1	23.65	1	23.60	23.60	0	1,864	0.00%
2023/05/17	1	24.10	0	0.00	24.15	1	2,044	0.05%
2023/05/09	0	0.00	1	23.90	23.75	-1	2,107	-0.05%
2023/03/22	0	0.00	1	26.15	26.15	-1	4,585	-0.02%
2023/03/21	11	26.51	0	0.00	26.30	11	4,736	0.23%
2023/03/20	2	27.10	2	27.15	27.10	0	5,044	0.00%
2023/03/16	4	25.60	4	25.70	25.60	0	5,254	0.00%
2023/03/07	2	28.35	2	28.45	28.35	0	5,078	0.00%
2023/02/24	1	28.35	0	0.00	28.55	1	4,828	0.02%
2023/02/20	0	0.00	5	28.05	28.00	-5	4,800	-0.10%
2023/02/10	0	0.00	1	26.85	26.70	-1	4,791	-0.02%
2023/02/07	6	27.80	0	0.00	27.80	6	4,760	0.13%
2023/02/03	0	0.00	25	27.20	27.20	-25	4,696	-0.53%
2023/02/01	1	29.10	2	28.95	29.20	-1	4,474	-0.02%
2023/01/30	0	0.00	2	29.20	28.70	-2	4,323	-0.05%
2023/01/13	4	28.05	0	0.00	28.05	4	4,131	0.10%
2023/01/12	3	28.33	8	28.34	28.40	-5	4,116	-0.12%
2023/01/11	11	28.24	9	28.26	28.30	2	4,036	0.05%
2023/01/10	8	27.86	11	27.83	28.00	-3	3,929	-0.08%
2023/01/05	0	0.00	13	26.27	25.80	-13	3,595	-0.36%
2023/01/03	13	26.72	3	26.55	26.70	10	3,506	0.29%
2022/12/30	2	26.50	0	0.00	26.40	2	3,446	0.06%
2022/12/29	1	26.55	3	26.65	26.80	-2	3,383	-0.06%
2022/12/28	0	0.00	1	26.45	27.10	-1	3,335	-0.03%
2022/12/27	4	26.76	1	27.00	26.55	3	3,238	0.09%
2022/12/26	0	0.00	1	26.30	26.90	-1	3,138	-0.03%
2022/12/23	35	26.40	48	26.18	26.50	-13	3,055	-0.43%
2022/12/22	16	25.95	2	25.70	26.20	14	2,820	0.50%
2022/12/21	0	0.00	1	23.90	24.05	-1	2,646	-0.04%
2022/12/20	0	0.00	25	23.61	23.45	-25	2,635	-0.95%
2022/12/19	6	24.53	6	24.79	24.40	0	2,562	0.00%
2022/12/16	3	25.47	10	25.29	25.25	-7	2,508	-0.28%
2022/12/15	29	26.08	3	25.95	25.80	26	2,413	1.08%
2022/12/14	8	25.09	10	25.30	25.35	-2	2,253	-0.09%
2022/12/13	19	25.59	5	25.83	25.90	14	2,115	0.66%
2022/12/12	51	24.80	38	24.40	25.60	13	1,944	0.67%
2022/12/09	4	24.06	18	24.03	24.35	-14	1,596	-0.88%
2022/12/02	4	22.70	4	22.35	22.30	0	1,245	0.00%
2022/12/01	5	22.19	2	22.45	22.10	3	1,228	0.24%
2022/11/30	3	22.58	1	22.60	22.35	2	1,197	0.17%
2022/11/29	1	21.45	7	21.45	21.55	-6	1,118	-0.54%
2022/11/28	0	0.00	3	21.50	21.60	-3	1,131	-0.27%
2022/11/24	0	20.95	1	20.85	20.95	-1	1,107	-0.09%
2022/11/10	4	20.20	0	0.00	20.25	4	1,075	0.37%
2022/11/09	2	20.35	2	20.45	20.45	0	1,079	0.00%
2022/11/08	0	0.00	0.4	20.35	20.40	-0.4	1,073	-0.04%
2022/11/07	0	0.00	6	19.95	20.05	-6	1,075	-0.56%
2022/11/03	3.2	19.47	1	19.50	19.40	2.2	1,089	0.20%
2022/11/02	1.1	19.75	0	0.00	19.75	1.1	1,092	0.10%
2022/10/31	2	19.80	0	0.00	19.75	2	1,130	0.18%
2022/10/28	0.1	19.90	0	0.00	19.80	0.1	1,222	0.01%
2022/10/21	2	20.15	0	0.00	19.80	2	1,309	0.15%
2022/10/11	2	20.00	0	0.00	20.00	2	1,377	0.15%
2022/10/07	2	20.65	0	0.00	20.65	2	1,377	0.15%
2022/09/28	1	19.60	0	0.00	19.50	1	1,517	0.07%
2022/09/23	4	21.80	0	0.00	21.75	4	1,465	0.27%
2022/09/20	0.9	22.45	0	0.00	22.35	0.9	1,455	0.06%
2022/09/16	1	23.10	0	0.00	23.10	1	1,452	0.07%
2022/09/14	1	23.10	0	0.00	23.00	1	1,469	0.07%
2022/09/12	2	23.35	0	0.00	23.45	2	1,465	0.14%
2022/09/06	0	0.00	7	22.75	22.80	-7	1,463	-0.48%
2022/09/05	1	22.85	0	0.00	23.20	1	1,461	0.07%
2022/08/29	1	23.45	0	0.00	23.55	1	1,454	0.07%
2022/08/23	1	23.95	0	0.00	23.80	1	1,427	0.07%
2022/08/22	5	24.20	0	0.00	24.25	5	1,430	0.35%
2022/08/15	1	24.00	0	0.00	24.15	1	1,422	0.07%
2022/08/04	3	22.85	0	0.00	22.75	3	1,417	0.21%
2022/07/29	5	25.20	0	0.00	25.15	5	1,416	0.35%
2022/07/28	0	0.00	5	25.10	25.05	-5	1,412	-0.35%
2022/07/27	0	0.00	3	27.85	27.85	-3	1,352	-0.22%
2022/07/20	2	28.20	0	0.00	28.15	2	1,283	0.16%
2022/06/14	0	0.00	5	31.75	32.20	-5	1,749	-0.29%
2022/06/06	0	0.00	0.4	32.00	32.05	-0.4	1,878	-0.02%
2022/05/23	1	30.85	0	0.00	30.85	1	2,651	0.04%
2022/05/18	0	0.00	1	31.20	31.10	-1	2,821	-0.04%
2022/05/16	3	29.80	0	0.00	29.65	3	2,916	0.10%
2022/05/11	1	30.15	0	0.00	30.05	1	3,340	0.03%
2022/05/10	0	0.00	3	30.35	30.70	-3	3,403	-0.09%
2022/05/06	0	0.00	5	33.10	33.05	-5	3,367	-0.15%
2022/05/03	0	0.00	6	33.28	33.40	-6	3,420	-0.18%
2022/04/27	2	32.58	1	32.60	32.55	1	3,479	0.03%
2022/04/18	2	33.13	1	33.15	33.15	1	3,647	0.03%
2022/04/14	2	33.88	0	0.00	33.95	2	3,927	0.05%
2022/04/13	2	33.83	0	0.00	33.90	2	3,968	0.05%
2022/04/12	2	33.25	1	33.60	33.25	1	3,998	0.03%
2022/04/11	1	33.60	0	0.00	33.60	1	4,014	0.02%
2022/04/07	3	34.63	0	0.00	34.20	3	4,010	0.07%
2022/04/06	1	34.95	0	0.00	34.95	1	3,999	0.03%
2022/04/01	1	35.25	0	0.00	35.25	1	4,000	0.02%
2022/03/28	1	35.15	1	35.45	35.50	0	4,145	0.00%
2022/03/25	1	35.90	4	36.01	35.95	-3	4,160	-0.07%
2022/03/23	0	0.00	1	35.60	35.55	-1	4,031	-0.02%
2022/03/22	0	0.00	0.1	35.05	34.95	-0.1	3,982	0.00%
2022/03/16	0.2	33.80	0	0.00	33.70	0.2	4,092	0.00%
2022/03/10	2	34.35	2	34.30	34.30	0	4,201	0.00%
2022/03/08	2	34.25	2	34.05	33.70	0	4,261	0.00%
2022/03/07	3	34.68	4	34.66	34.60	-1	4,226	-0.02%
2022/03/04	3.1	35.59	0	0.00	35.60	3.1	4,253	0.07%
2022/03/03	0	0.00	13.1	36.28	36.25	-13.1	4,266	-0.31%
2022/03/02	13	35.69	0	0.00	35.45	13	4,168	0.31%
2022/03/01	2	35.45	4	35.10	35.60	-2	4,205	-0.05%
2022/02/22	1	36.05	1	35.10	34.90	0	4,492	0.00%
2022/02/21	1	35.60	3	35.40	35.50	-2	4,532	-0.04%
2022/02/18	3	35.15	0	0.00	35.15	3	4,592	0.07%
2022/02/16	3	34.95	8.2	34.72	35.35	-5.2	4,720	-0.11%
2022/02/15	0	0.00	1	35.45	35.25	-1	4,848	-0.02%
2022/02/14	4	35.83	15	35.84	35.55	-11	4,982	-0.22%
2022/02/11	1	35.70	6	35.71	35.65	-5	5,007	-0.10%
2022/02/10	6	34.83	3	35.00	35.10	3	4,961	0.06%
2022/02/08	1	34.55	0	0.00	34.55	1	5,261	0.02%
2022/01/26	1	33.00	1	33.05	32.95	0	5,463	0.00%
2022/01/24	1	33.20	0	0.00	33.35	1	5,776	0.02%
2022/01/19	5	34.70	3	34.52	34.20	2	6,055	0.03%
2022/01/18	1	34.40	0	0.00	34.25	1	6,154	0.02%
2022/01/14	1	33.70	1	34.00	33.70	0	6,577	0.00%
2022/01/12	2	33.43	0	0.00	33.75	2	6,994	0.03%
2022/01/11	1	33.50	2	33.45	33.55	-1	7,192	-0.01%
2022/01/10	2.2	33.91	0	0.00	33.80	2.2	7,561	0.03%
2022/01/07	1	36.05	1	34.90	34.75	0	7,773	0.00%
2021/12/29	1	34.80	0	0.00	34.80	1	10,745	0.01%
2021/12/24	0	0.00	6	34.98	34.60	-6	12,609	-0.05%
2021/12/23	0	0.00	2	34.93	34.60	-2	13,998	-0.01%
2021/12/22	5	34.64	1	34.20	34.65	4	16,436	0.02%
2021/12/21	1	34.10	3	34.02	34.10	-2	17,341	-0.01%
2021/12/20	4	33.53	0	0.00	33.55	4	18,710	0.02%
2021/12/17	0	0.00	0.2	33.60	33.45	-0.2	19,143	0.00%
2021/12/16	3	33.40	2	33.30	33.30	1	19,482	0.01%
2021/12/15	1	33.35	0	0.00	33.35	1	19,611	0.01%
2021/12/14	0.2	33.70	0	0.00	33.50	0.2	19,983	0.00%
2021/12/13	4	33.83	2	33.80	33.80	2	20,189	0.01%
2021/12/10	2	34.35	4	34.35	34.30	-2	20,181	-0.01%
2021/12/09	3	34.85	8	34.82	34.60	-5	20,175	-0.02%
2021/12/08	7	34.97	14	35.08	34.90	-7	20,189	-0.03%
2021/12/07	5	35.14	2	34.95	35.10	3	20,142	0.01%
2021/12/06	6	34.52	3	34.58	34.65	3	20,117	0.01%
2021/12/03	1	34.50	2	34.40	34.30	-1	20,129	0.00%
2021/12/02	5	33.81	1	33.75	33.75	4	20,109	0.02%
2021/12/01	2	34.00	3	34.22	34.20	-1	20,143	0.00%
2021/11/30	5	33.92	6	34.04	33.90	-1	20,191	0.00%
2021/11/29	4	33.98	3	33.97	34.15	1	20,235	0.00%
2021/11/26	4	35.25	9	35.57	35.15	-5	20,251	-0.02%
2021/11/25	21	35.94	8	35.85	35.75	13	20,268	0.06%
2021/11/24	26	35.45	19	35.46	35.90	7	20,156	0.03%
2021/11/23	2	34.95	2	34.85	34.85	0	20,057	0.00%
2021/11/22	2	34.85	2	34.85	34.85	0	20,073	0.00%
2021/11/19	10	35.45	5	35.05	35.00	5	20,029	0.02%
2021/11/18	3	34.83	6	35.09	35.05	-3	19,973	-0.02%
2021/11/17	3	35.10	2	35.00	35.00	1	19,924	0.01%
2021/11/15	5	35.60	3	35.50	35.50	2	19,865	0.01%
2021/11/12	29	36.20	29	36.33	35.90	0	19,827	0.00%
2021/11/11	4	35.78	9	35.93	35.75	-5	19,643	-0.03%
2021/11/10	17	36.77	4	36.25	36.15	13	19,500	0.07%
2021/11/09	3	36.45	10	36.51	36.50	-7	19,246	-0.04%
2021/11/08	21	36.40	4	36.51	36.30	17	19,157	0.09%
2021/11/05	3	36.80	6	36.79	36.90	-3	18,943	-0.02%
2021/11/04	4	36.50	4	36.64	36.50	0	18,908	0.00%
2021/11/03	8	36.41	8	36.28	36.50	0	18,843	0.00%
2021/11/02	20	36.61	6	36.30	36.30	14	18,774	0.07%
2021/11/01	4	36.95	3	37.17	37.25	1	18,807	0.01%
2021/10/29	1	37.00	2	36.95	37.15	-1	18,740	-0.01%
2021/10/28	6	36.75	5	36.78	36.75	1	18,731	0.01%
2021/10/27	3	37.18	2	37.25	37.40	1	18,723	0.01%
2021/10/26	8	37.30	9	37.55	37.10	-1	18,806	-0.01%
2021/10/25	9	37.88	5	37.99	38.15	4	18,698	0.02%
2021/10/22	9.1	38.19	8	37.79	37.45	1.1	18,631	0.01%
2021/10/21	33.8	38.91	32	39.12	39.35	1.8	18,376	0.01%
2021/10/20	13	39.04	9	38.83	38.85	4	18,247	0.02%
2021/10/19	3	40.02	2	39.80	40.05	1	18,122	0.01%
2021/10/18	31.3	40.25	36	40.58	39.90	-4.7	17,952	-0.03%
2021/10/15	16	39.41	13	39.81	39.35	3	17,673	0.02%
2021/10/14	47	38.86	41	39.28	39.50	6	17,490	0.03%
2021/10/13	17.6	42.11	15.1	42.54	41.40	2.5	16,976	0.01%
2021/10/12	11	43.72	6	43.68	42.45	5	16,720	0.03%
2021/10/08	32	43.21	21.1	44.43	43.20	11	16,080	0.07%
2021/10/07	41	44.18	32.9	43.56	44.50	8.2	15,724	0.05%
2021/10/06	17	44.66	13	43.97	43.95	4	15,314	0.03%
2021/10/05	36	43.80	30.1	43.95	45.10	5.9	14,841	0.04%
2021/10/04	30	44.95	24	45.07	43.20	6	14,349	0.04%
2021/10/01	40	44.77	34.1	44.37	44.45	5.9	13,867	0.04%
2021/09/30	122.1	46.23	126	46.23	46.30	-3.9	13,336	-0.03%	大買/大賣/
2021/09/29	82	45.87	99	45.93	46.15	-17	12,071	-0.14%
2021/09/28	45	43.38	52.1	43.37	43.95	-7.1	9,851	-0.07%
2021/09/27	38	41.67	80.3	41.91	43.10	-42.3	10,849	-0.39%
2021/09/24	28	38.78	32	38.74	39.30	-4	10,371	-0.04%
2021/09/23	6	38.50	10.6	37.67	38.50	-4.6	10,127	-0.04%
2021/09/22	1	35.85	1	36.10	36.30	0	9,916	0.00%
2021/09/17	26	35.67	20	35.73	36.10	6	9,856	0.06%
2021/09/16	13	35.53	13	35.58	35.50	0	9,546	0.00%
2021/09/15	5	35.24	3	35.00	35.00	2	9,383	0.02%
2021/09/14	2	35.45	2	35.30	35.30	0	9,400	0.00%
2021/09/13	3	35.38	4	35.55	35.55	-1	9,457	-0.01%
2021/09/10	1.1	35.00	1	35.15	35.20	0.1	9,522	0.00%
2021/09/09	2	34.35	1	34.40	34.40	1	9,570	0.01%
2021/09/06	2	35.00	1	35.05	34.95	1	9,829	0.01%
2021/09/03	0	0.00	16	36.27	35.85	-16	9,820	-0.16%
2021/09/02	24	35.25	3	35.10	35.10	21	9,893	0.21%
2021/09/01	2	39.30	3	39.40	39.40	-1	9,867	-0.01%
2021/08/31	1.4	39.26	1	39.45	39.50	0.4	9,833	0.00%
2021/08/30	17	39.29	8	39.24	39.30	9	9,958	0.09%
2021/08/27	1	39.00	21	39.20	39.20	-20	10,221	-0.20%
2021/08/26	2	38.75	3	39.18	39.10	-1	10,416	-0.01%
2021/08/25	2	38.43	1	38.65	38.65	1	11,046	0.01%
2021/08/24	1	38.30	1	38.70	38.60	0	11,173	0.00%
2021/08/23	1	37.90	3	37.65	38.00	-2	11,436	-0.02%
2021/08/19	20	36.55	5	36.85	36.55	15	11,668	0.13%
2021/08/17	1.1	36.48	11	35.85	35.80	-10	12,333	-0.08%
2021/08/13	1	37.60	1	37.05	37.05	0	12,531	0.00%
2021/08/12	2	37.85	0	0.00	37.85	2	12,625	0.02%
2021/08/11	4.1	37.97	4	37.60	37.60	0.1	12,735	0.00%
2021/08/10	1	37.85	1	38.40	38.40	0	12,857	0.00%
2021/08/09	3	38.30	3	38.18	38.10	0	12,979	0.00%
2021/08/06	4	38.13	2	38.35	38.65	2	13,103	0.02%
2021/08/05	1.7	38.33	5	38.35	38.35	-3.3	13,204	-0.02%
2021/08/04	1	39.70	1	39.95	39.90	0	13,244	0.00%
2021/08/02	16	40.31	15	40.34	40.55	1	13,761	0.01%
2021/07/30	9	39.39	6	39.58	39.70	3	14,299	0.02%
2021/07/29	0	0.00	5	39.10	39.10	-5	14,485	-0.03%
2021/07/28	1	39.00	1	38.85	38.80	0	14,616	0.00%
2021/07/27	0	0.00	10	38.90	38.50	-10	14,856	-0.07%
2021/07/26	1	39.25	4	39.25	39.00	-3	15,191	-0.02%
2021/07/23	0	0.00	7	38.81	39.10	-7	15,448	-0.05%
2021/07/22	0	0.00	1	37.90	37.90	-1	15,475	-0.01%
2021/07/20	8	38.55	2	38.70	38.40	6	15,616	0.04%
2021/07/19	0	0.00	7	39.10	39.25	-7	15,751	-0.04%
2021/07/16	1	38.75	1	38.90	38.80	0	16,273	0.00%
2021/07/15	2	38.60	0	0.00	38.80	2	16,387	0.01%
2021/07/14	6	37.04	9	37.19	37.70	-3	16,735	-0.02%
2021/07/13	3	37.75	1.5	37.57	37.35	1.5	17,169	0.01%
2021/07/12	1	38.65	0.5	38.70	38.30	0.5	17,598	0.00%
2021/07/09	0	0.00	3	39.15	38.70	-3	18,127	-0.02%
2021/07/08	1	38.90	2	38.73	38.85	-1	18,268	-0.01%
2021/07/07	3	38.33	1	38.05	38.15	2	18,376	0.01%
2021/07/06	6	39.23	1	39.35	39.20	5	18,553	0.03%
2021/07/05	6	39.76	2	39.28	39.20	4	18,734	0.02%
2021/07/02	85.5	43.06	48	41.16	39.05	37.5	18,592	0.20%
2021/07/01	33	40.20	65.1	40.22	41.60	-32.1	16,770	-0.19%
2021/06/30	6	37.97	7	37.86	37.85	-1	16,020	-0.01%
2021/06/29	0	0.00	5	37.30	37.00	-5	16,016	-0.03%
2021/06/28	0	0.00	1	37.25	37.20	-1	16,233	-0.01%
2021/06/25	2	36.80	0	0.00	36.50	2	16,401	0.01%
2021/06/24	0	0.00	2	36.85	36.90	-2	16,599	-0.01%
2021/06/23	5	36.95	1	37.00	36.25	4	16,759	0.02%
2021/06/22	0	0.00	6	36.09	36.15	-6	16,898	-0.04%
2021/06/21	5	35.36	7	35.31	35.20	-2	17,031	-0.01%
2021/06/18	1	36.30	0	0.00	36.20	1	17,123	0.01%
2021/06/17	1	36.60	0	0.00	36.80	1	17,349	0.01%
2021/06/16	8.1	36.99	47	37.51	36.50	-38.9	17,461	-0.22%
2021/06/15	4	36.08	8	36.14	36.45	-4	17,428	-0.02%
2021/06/11	4	36.33	3	36.15	36.15	1	17,474	0.01%
2021/06/10	7	36.37	7	36.21	36.45	0	17,662	0.00%
2021/06/09	3	37.15	20	37.01	36.50	-17	17,718	-0.10%
2021/06/08	15	37.00	3	37.00	37.05	12	17,866	0.07%
2021/06/07	40	37.62	45	37.72	37.20	-5	18,242	-0.03%
2021/06/04	42	37.62	18	37.34	37.45	24	18,638	0.13%
2021/06/03	24	37.23	33	37.15	37.10	-9	19,392	-0.05%
2021/06/02	40	37.48	53	37.59	36.60	-13	20,601	-0.06%
2021/06/01	13	35.42	9	35.56	35.90	4	20,663	0.02%
2021/05/31	9	36.46	33	36.23	35.60	-24	21,267	-0.11%
2021/05/28	36	35.22	2	34.95	34.85	34	21,037	0.16%
2021/05/27	1	33.80	6	34.13	34.20	-5	21,094	-0.02%
2021/05/26	14	34.67	16	34.10	34.05	-2	21,248	-0.01%
2021/05/25	5	35.07	54	35.45	35.50	-49	21,140	-0.23%
2021/05/24	74	32.75	8	32.03	32.30	66	21,628	0.31%
2021/05/21	1	32.10	1	31.65	32.25	0	22,278	0.00%
2021/05/20	5	31.12	3	30.85	30.85	2	22,314	0.01%
2021/05/19	22	31.84	2	31.75	32.10	20	22,379	0.09%
2021/05/18	1	30.65	2	31.08	31.65	-1	22,487	0.00%
2021/05/17	3	29.02	0	0.00	29.00	3	22,431	0.01%
2021/05/14	6	32.33	18	32.07	31.80	-12	22,296	-0.05%
2021/05/13	4	31.94	7	31.09	31.65	-3	22,147	-0.01%
2021/05/12	11	33.20	13	32.20	32.20	-2	22,025	-0.01%
2021/05/11	7	36.06	5	35.00	35.00	2	21,745	0.01%
2021/05/10	12	36.48	7	36.58	36.90	5	21,516	0.02%
2021/05/07	20	36.52	43	36.96	36.55	-23	21,201	-0.11%
2021/05/06	33	40.20	24	40.43	39.75	9	20,640	0.04%
2021/05/05	33	39.73	15	39.78	39.85	18	20,309	0.09%
2021/05/04	14	40.86	14.5	39.08	39.05	-0.5	20,186	0.00%
2021/05/03	31	44.23	40	43.79	43.15	-9	19,931	-0.05%
2021/04/29	32	43.35	16	43.52	43.75	16	19,648	0.08%
2021/04/28	7	42.24	3	42.17	42.20	4	19,415	0.02%
2021/04/27	2	42.30	5	42.49	42.40	-3	19,387	-0.02%
2021/04/26	8	42.78	1	42.75	42.90	7	19,333	0.04%
2021/04/23	17	42.42	9	42.43	42.15	8	19,330	0.04%
2021/04/22	39	45.39	30	44.69	43.90	9	19,196	0.05%
2021/04/21	8	43.75	1	43.00	43.85	7	18,650	0.04%
2021/04/20	28	43.71	22	43.87	43.50	6	18,536	0.03%
2021/04/19	8	43.51	7.1	44.37	45.40	0.9	18,243	0.00%
2021/04/16	30	41.07	39	41.26	41.85	-9	17,802	-0.05%
2021/04/15	27	39.77	19	39.54	39.70	8	17,843	0.04%
2021/04/14	7	37.89	4.1	38.60	37.75	2.9	17,911	0.02%
2021/04/13	14	38.41	1	38.40	38.20	13	17,898	0.07%
2021/04/12	13	39.15	4.9	39.03	38.80	8.1	17,800	0.05%
2021/04/09	6	37.35	4	37.38	37.60	2	17,620	0.01%
2021/04/08	0	0.00	1	36.55	36.70	-1	17,569	-0.01%
2021/04/07	3	36.52	0	0.00	36.60	3	17,749	0.02%
2021/04/06	9	36.70	25	37.07	37.05	-16	17,717	-0.09%
2021/04/01	4	36.60	0	0.00	36.70	4	17,629	0.02%
2021/03/31	40	36.37	24	36.45	37.30	16	17,516	0.09%
2021/03/30	0	36.40	23	36.24	36.20	-23	17,267	-0.13%
2021/03/29	12	35.98	25.3	35.63	35.15	-13.3	17,241	-0.08%
2021/03/26	18	34.88	7	34.92	34.75	11	17,774	0.06%
2021/03/25	4	34.58	24	35.20	34.20	-20	17,695	-0.11%
2021/03/24	18	34.43	7	34.51	34.60	11	17,537	0.06%
2021/03/22	28	33.82	28	33.50	33.80	0	17,312	0.00%
2021/03/19	9	33.49	29	33.16	33.20	-20	17,702	-0.11%
2021/03/18	4	33.35	1	33.00	33.50	3	17,826	0.02%
2021/03/17	3	33.00	3	32.90	32.85	0	17,767	0.00%
2021/03/16	7	32.73	0	0.00	33.05	7	17,849	0.04%
2021/03/15	14	33.30	11	33.36	33.40	3	17,647	0.02%
2021/03/12	25	33.20	4	32.62	33.40	21	17,469	0.12%
2021/03/11	14	33.34	36	33.34	33.05	-22	17,334	-0.13%
2021/03/10	29	33.27	21	33.66	33.55	8	17,100	0.05%
2021/03/09	82	32.57	36	32.78	32.75	46	16,543	0.28%
2021/03/08	31.1	32.48	88	32.75	33.20	-57	15,618	-0.36%
2021/03/05	24	30.66	13	31.04	30.30	11	14,299	0.08%
2021/03/04	63	30.45	41.1	30.34	30.80	21.9	13,634	0.16%
2021/03/03	9	28.72	11	28.80	28.90	-2	12,912	-0.02%
2021/03/02	0	0.00	1	29.40	28.50	-1	12,833	-0.01%
2021/02/26	0	0.00	8	29.29	29.55	-8	12,619	-0.06%
2021/02/25	0	0.00	3	28.72	29.05	-3	12,458	-0.02%
2021/02/24	38	30.19	44	30.28	28.20	-6	12,239	-0.05%
2021/02/23	25	29.74	29	29.19	29.85	-4	11,405	-0.04%
2021/02/22	0	0.00	1	27.55	27.15	-1	10,711	-0.01%
2021/02/19	0	0.00	5	26.80	26.70	-5	10,613	-0.05%
2021/02/18	20	25.93	0	0.00	26.00	20	10,517	0.19%
2021/02/17	1	24.85	0	0.00	25.00	1	10,474	0.01%
2021/02/04	0	0.00	1	23.70	23.60	-1	10,601	-0.01%
2021/02/01	1	23.10	0	0.00	23.40	1	11,368	0.01%
2021/01/29	0	0.00	1	23.00	23.00	-1	11,407	-0.01%
2021/01/26	5	23.50	0	0.00	23.50	5	11,527	0.04%
2021/01/22	0	0.00	0	23.80	23.80	0	11,647	0.00%
2021/01/20	5	23.94	4	23.90	23.75	1	11,720	0.01%
2021/01/19	0	0.00	16	24.88	24.75	-16	11,856	-0.13%
2021/01/15	2	25.80	28	25.72	25.55	-26	11,857	-0.22%
2021/01/13	11	26.51	0	0.00	26.70	11	11,852	0.09%
2021/01/12	21	27.29	0	0.00	26.80	21	11,835	0.18%
2021/01/08	89	27.24	31	27.48	27.60	58	12,139	0.48%
2021/01/07	28	27.21	69	27.31	27.80	-41	11,721	-0.35%
2021/01/06	9	25.64	28	25.16	25.30	-19	11,316	-0.17%
2021/01/05	20	25.40	10	25.40	25.40	10	11,280	0.09%
2020/12/31	0	0.00	20	25.60	25.45	-20	11,063	-0.18%
2020/12/30	10	24.80	13	24.96	24.70	-3	10,787	-0.03%
2020/12/29	0	0.00	4	25.00	24.90	-4	10,551	-0.04%
2020/12/24	10	24.40	0	0.00	24.45	10	10,343	0.10%
2020/12/23	11	24.72	5	24.46	24.15	6	10,293	0.06%
2020/12/22	18	24.85	40	24.81	23.90	-22	10,240	-0.21%
2020/12/21	7	23.52	0	0.00	23.65	7	9,761	0.07%
2020/12/17	0	0.00	30	23.20	23.20	-30	9,962	-0.30%
2020/12/16	1	23.35	1	23.60	23.65	0	10,263	0.00%
2020/12/15	28	23.33	0	0.00	23.35	28	10,737	0.26%
2020/12/14	1	24.85	0	0.00	25.00	1	10,800	0.01%
2020/12/11	0	0.00	1	23.75	23.70	-1	10,830	-0.01%
2020/12/10	1	22.90	2	24.05	23.55	-1	11,161	-0.01%
2020/12/04	0	0.00	11	23.70	23.60	-11	12,743	-0.09%
2020/12/03	13	22.46	1	22.65	22.65	12	12,647	0.09%
2020/12/02	11	22.82	0	0.00	22.55	11	12,928	0.09%
2020/12/01	0	0.00	0.1	23.50	23.15	-0.1	12,826	0.00%
2020/11/30	10	23.65	0	0.00	23.80	10	12,732	0.08%
2020/11/27	5	23.10	5	23.35	23.25	0	12,649	0.00%
2020/11/26	0	0.00	6	23.12	23.15	-6	12,650	-0.05%
2020/11/24	2	23.00	0.1	23.10	22.80	2	12,566	0.02%
2020/11/23	10	22.90	3	22.85	23.35	7	12,514	0.06%
2020/11/20	5	22.79	2	22.80	22.80	3	12,438	0.02%
2020/11/19	2	22.90	0	0.00	22.85	2	12,445	0.02%
2020/11/18	0	0.00	20	23.18	22.85	-20	12,469	-0.16%
2020/11/17	0	0.00	119.1	22.52	22.90	-119.1	12,487	-0.95%	大賣/鉅額交易
2020/11/16	25	22.58	0	0.00	22.80	25	12,582	0.20%
2020/11/12	39	23.45	5	23.18	23.45	34	12,626	0.27%
2020/11/11	12	24.05	8	24.14	23.95	4	12,531	0.03%
2020/11/10	91	23.07	22	23.04	23.20	69	12,053	0.57%
2020/11/09	18	22.36	16	22.91	22.95	2	11,838	0.02%
2020/11/06	0	0.00	4	22.00	22.25	-4	11,664	-0.03%
2020/11/04	4	22.40	0	0.00	22.45	4	11,504	0.03%
2020/11/03	5	22.55	1	22.40	22.40	4	11,397	0.04%
2020/11/02	2	22.10	8	22.38	22.20	-6	11,280	-0.05%
2020/10/30	9	22.00	0	0.00	21.85	9	11,172	0.08%
2020/10/29	4	22.25	1	22.50	22.50	3	11,001	0.03%
2020/10/28	1	22.10	8	22.37	22.15	-7	10,884	-0.06%
2020/10/27	4	22.44	9	22.43	22.10	-5	10,722	-0.05%
2020/10/26	0	0.00	3	22.17	21.80	-3	10,449	-0.03%
2020/10/23	0	0.00	3	21.80	21.65	-3	10,299	-0.03%
2020/10/22	0	0.00	2	21.60	21.25	-2	10,209	-0.02%
2020/10/21	0	0.00	10	21.25	21.45	-10	10,110	-0.10%
2020/10/20	5	21.50	0	0.00	21.15	5	10,058	0.05%
2020/10/19	10	21.59	2	21.60	21.60	8	10,002	0.08%
2020/10/16	27	22.23	6	21.76	21.50	21	9,939	0.21%
2020/10/15	0	0.00	2	21.93	21.90	-2	9,479	-0.02%
2020/10/14	15	20.91	100	21.19	21.70	-85	9,276	-0.92%
2020/10/13	1	20.30	5	20.55	20.55	-4	8,991	-0.04%
2020/10/12	2	19.90	10	20.35	20.35	-8	8,798	-0.09%
2020/10/08	24	20.00	0	0.00	20.00	24	8,727	0.27%
2020/10/07	10	20.00	0	0.00	20.00	10	8,717	0.11%
2020/10/06	0	0.00	6	20.05	20.05	-6	8,698	-0.07%
2020/10/05	0	0.00	3	19.75	19.75	-3	8,660	-0.03%
2020/09/29	4	19.43	10	19.35	19.40	-6	8,600	-0.07%
2020/09/28	0	0.00	13	19.58	19.65	-13	8,546	-0.15%
2020/09/25	3	19.30	10	19.00	18.90	-7	8,516	-0.08%
2020/09/24	51	19.86	8	19.34	19.25	43	8,326	0.52%
2020/09/22	27	20.82	12	21.27	21.45	15	7,815	0.19%
2020/09/21	15	21.73	2	22.05	21.70	13	7,557	0.17%
2020/09/18	34	21.81	10	21.86	21.90	24	7,176	0.33%
2020/09/17	8	21.61	85	21.93	22.45	-77	6,583	-1.17%
2020/09/16	10	20.90	3.5	20.84	20.80	6.5	5,838	0.11%
2020/09/15	42	20.40	14.3	20.62	22.00	27.7	5,536	0.50%
2020/09/14	76	20.75	41	20.60	20.55	35	5,082	0.69%
2020/09/11	23.5	21.94	151	22.66	21.00	-127.5	4,814	-2.65%	大賣/鉅額交易
2020/09/10	26	20.88	52.2	21.45	21.50	-26.2	3,904	-0.67%
2020/09/09	21	19.21	0	0.00	19.55	21	3,151	0.67%
2020/09/08	14	19.76	35	20.09	19.65	-21	3,089	-0.68%
2020/09/07	37.2	20.21	8	19.99	20.20	29.2	2,992	0.98%
2020/09/04	11	19.15	1	19.05	19.00	10	2,709	0.37%
2020/09/03	15	18.95	6	19.29	19.35	9	2,709	0.33%
2020/09/02	1	18.80	5	19.05	18.95	-4	2,691	-0.15%
2020/09/01	10	18.70	1	18.65	18.65	9	2,688	0.33%
2020/08/31	10	19.25	0	0.00	19.10	10	2,708	0.37%
2020/08/28	0	0.00	30	19.60	19.25	-30	2,748	-1.09%
2020/08/27	24	19.61	5	19.54	19.25	19	2,786	0.68%
2020/08/26	51	19.70	2	19.70	19.70	49	2,759	1.78%
2020/08/25	1	19.85	5	19.75	19.80	-4	2,766	-0.14%
2020/08/24	6	19.90	0	0.00	19.95	6	2,729	0.22%
2020/08/21	5	19.50	2.2	19.70	19.70	2.8	2,677	0.10%
2020/08/20	30	18.96	0	0.00	19.30	30	2,571	1.17%
2020/08/19	1	19.60	1	19.75	19.40	0	2,435	0.00%
2020/08/18	2	19.45	1	19.45	19.45	1	2,370	0.04%
2020/08/17	2	18.30	15	18.55	18.80	-13	2,200	-0.59%
2020/08/14	1	17.55	0	0.00	18.10	1	2,122	0.05%
2020/08/05	0	0.00	10	17.40	17.40	-10	2,620	-0.38%
2020/07/28	2	17.05	4	16.75	16.75	-2	3,003	-0.07%
2020/07/27	2	17.45	10	17.15	17.20	-8	3,082	-0.26%
2020/07/23	0	0.00	1	17.95	18.20	-1	3,102	-0.03%
2020/07/22	2	19.20	2	19.15	19.20	0	3,089	0.00%
2020/07/16	0	0.00	2	19.20	19.30	-2	3,097	-0.06%
2020/07/14	1	19.10	0	0.00	19.10	1	3,185	0.03%
2020/07/09	0	0.00	1	19.20	19.30	-1	3,249	-0.03%
2020/07/07	0	0.00	9	19.30	19.20	-9	3,312	-0.27%
2020/07/03	2	19.05	2	19.10	19.10	0	3,318	0.00%
2020/06/23	3	18.95	0	0.00	18.95	3	3,508	0.09%
2020/06/22	0	0.00	5	19.30	19.10	-5	3,545	-0.14%
2020/06/19	2	18.65	20	18.95	18.65	-18	3,561	-0.51%
2020/06/17	5	19.00	10	18.95	18.95	-5	3,564	-0.14%
2020/06/15	10	18.80	0	0.00	18.80	10	3,700	0.27%
2020/06/12	0	0.00	2	18.45	18.70	-2	3,759	-0.05%
2020/06/11	2	19.13	0	0.00	18.90	2	3,772	0.05%
2020/06/03	0	0.00	5	19.55	19.60	-5	3,617	-0.14%
2020/05/27	0	0.00	1	19.40	19.45	-1	3,454	-0.03%
2020/05/22	10	19.44	0	0.00	19.00	10	3,304	0.30%
2020/05/21	5	19.40	0	0.00	19.35	5	3,226	0.15%
2020/05/20	25	19.44	5	19.20	19.20	20	3,183	0.63%
2020/05/19	24	19.48	10	19.90	19.90	14	3,085	0.45%
2020/05/14	2	17.75	2	17.40	17.40	0	2,711	0.00%
2020/05/12	2	18.05	2	18.05	18.05	0	2,663	0.00%
2020/05/11	2	18.05	2	18.45	18.15	0	2,644	0.00%
2020/05/08	2	18.65	2	18.75	18.60	0	2,566	0.00%
2020/05/04	2	17.60	2	17.90	17.75	0	2,310	0.00%
2020/04/27	0	0.00	2	16.25	16.45	-2	2,163	-0.09%
2020/04/24	2	16.10	0	0.00	16.10	2	2,136	0.09%
2020/04/17	5	16.61	5	16.40	16.40	0	2,008	0.00%
2020/04/16	2	16.55	7	16.69	16.65	-5	1,950	-0.26%
2020/04/15	0	0.00	12	16.97	16.95	-12	1,905	-0.63%
2020/04/14	2	16.80	8	16.88	16.90	-6	1,892	-0.32%
2020/04/10	0	0.00	10	16.13	16.25	-10	1,913	-0.52%
2020/04/09	5	15.50	0	0.00	15.75	5	1,903	0.26%
2020/04/08	0	0.00	1	14.90	15.35	-1	1,876	-0.05%
2020/04/07	5	14.85	0	0.00	14.90	5	1,837	0.27%
2020/04/01	1	14.05	0	0.00	14.10	1	1,750	0.06%
2020/03/31	5	14.00	0	0.00	14.15	5	1,731	0.29%
2020/03/27	10	13.65	0	0.00	13.50	10	1,652	0.61%
2020/03/20	0	0.00	13	12.40	12.70	-13	1,474	-0.88%
2020/03/19	23	11.93	0	0.00	11.65	23	1,406	1.64%
2020/03/18	6	13.04	1	12.90	12.90	5	1,338	0.37%
2020/03/17	5	14.23	0	0.00	14.10	5	1,246	0.40%
2020/03/16	2	16.25	2	15.65	15.50	0	1,173	0.00%
2020/03/13	5	16.05	4	16.30	16.60	1	1,139	0.09%
2020/03/12	2	17.85	0	0.00	17.80	2	1,091	0.18%
2020/03/11	3	18.92	2	18.90	18.90	1	1,067	0.09%
2020/03/09	6	18.90	0	0.00	18.80	6	1,052	0.57%
2020/03/05	2	19.70	0	0.00	19.65	2	1,022	0.20%
2020/03/04	5	19.40	3	19.50	19.55	2	1,022	0.20%
2020/03/03	0	0.00	1	19.90	19.60	-1	1,019	-0.10%
2020/02/21	0	0.00	4	19.65	19.65	-4	1,036	-0.39%
2020/02/20	3	19.42	0	0.00	19.65	3	1,054	0.28%
2020/02/07	1	19.20	2	19.00	19.05	-1	1,414	-0.07%
2020/02/06	2	19.25	0	0.00	19.20	2	1,447	0.14%
2020/02/05	1	18.70	0	0.00	18.85	1	1,483	0.07%
2020/01/31	2	19.10	0	0.00	19.10	2	1,579	0.13%
2020/01/30	0	0.00	20	19.35	19.10	-20	1,656	-1.21%
2020/01/17	0	0.00	2	20.75	20.80	-2	1,760	-0.11%
2020/01/15	2	21.05	1	21.00	21.10	1	1,906	0.05%
2020/01/08	0	0.00	0.3	21.55	21.50	-0.3	2,084	-0.02%
2020/01/03	1	21.70	0	0.00	21.80	1	2,007	0.05%
2020/01/02	0	0.00	1	21.15	21.15	-1	1,974	-0.05%
2019/12/18	10	21.25	0	0.00	21.30	10	2,137	0.47%
2019/12/06	5	20.65	0	20.75	20.65	5	2,395	0.21%
2019/12/04	2	20.45	0	0.00	20.35	2	2,435	0.08%
2019/11/07	4	23.15	4	23.13	23.20	0	2,443	0.00%
2019/11/06	4	22.95	4	22.90	23.00	0	2,405	0.00%
2019/11/05	1	22.80	8	22.89	22.80	-7	2,368	-0.30%
2019/11/04	4	22.61	2	22.63	22.85	2	2,359	0.08%
2019/10/31	19	22.64	3	22.63	22.50	16	2,364	0.68%
2019/10/30	4	22.65	3	22.63	22.60	1	2,316	0.04%
2019/10/28	3	22.50	3	22.17	22.60	0	2,205	0.00%
2019/10/25	2	21.90	3	21.93	22.00	-1	2,114	-0.05%
2019/10/24	2	21.75	7	21.62	21.95	-5	2,098	-0.24%
2019/10/23	1	21.50	1	21.65	21.75	0	2,121	0.00%
2019/10/22	0	0.00	1.2	20.99	21.20	-1.2	2,117	-0.06%
2019/10/18	0	0.00	1.2	19.98	20.15	-1.2	2,060	-0.06%
2019/10/17	2	19.78	0	0.00	20.00	2	2,059	0.10%
2019/10/16	1	19.20	0	0.00	19.60	1	2,051	0.05%
2019/10/08	2	19.70	0	0.00	19.65	2	2,080	0.10%
2019/10/02	0	0.00	0	20.00	19.85	0	2,134	0.00%
2019/09/26	0	0.00	1	20.05	20.05	-1	2,171	-0.05%
2019/09/24	1	20.50	2	20.50	20.45	-1	2,196	-0.05%
2019/09/23	0.6	20.60	0	0.00	20.60	0.6	2,171	0.03%
2019/09/20	1	20.10	0	0.00	20.10	1	2,148	0.05%
2019/09/18	0	0.00	2	20.00	19.95	-2	2,154	-0.09%
2019/09/17	2	20.30	0	0.00	20.20	2	2,132	0.09%
2019/09/16	2	20.45	1	20.35	20.40	1	2,137	0.05%
2019/09/12	1	19.40	0	0.00	19.40	1	2,027	0.05%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/02	0	0.00	0.2	19.30	19.10	-0.2	2,077	-0.01%
2019/08/28	0.5	19.10	0	0.00	18.95	0.5	2,075	0.02%
2019/08/14	0	0.00	2	18.65	18.50	-2	2,128	-0.09%
2019/08/13	2	18.65	0	0.00	18.75	2	2,084	0.10%
2019/08/06	0	0.00	12	19.80	20.30	-12	2,172	-0.55%
2019/08/02	0	0.00	3	20.90	20.60	-3	2,156	-0.14%
2019/07/31	1	21.50	3	21.57	21.40	-2	2,165	-0.09%
2019/07/30	3	21.70	6	21.70	21.70	-3	2,166	-0.14%
2019/07/25	3	22.07	3	22.00	22.15	0	2,239	0.00%
2019/07/24	0	0.00	3	24.20	24.15	-3	2,155	-0.14%
2019/07/23	6	24.25	0	0.00	24.25	6	2,081	0.29%
2019/07/22	0	0.00	9	24.11	24.15	-9	2,039	-0.44%
2019/07/19	0	0.00	3	24.10	24.05	-3	2,015	-0.15%
2019/07/18	0	0.00	1	24.05	24.05	-1	2,024	-0.05%
2019/07/17	1	24.05	0	0.00	24.10	1	2,021	0.05%
2019/07/16	0	0.00	1	24.10	24.15	-1	2,019	-0.05%
2019/07/12	5	23.84	0	0.00	23.90	5	2,007	0.25%
2019/07/11	0	0.00	2	23.70	23.75	-2	2,014	-0.10%
2019/07/04	2	23.68	0	0.00	23.60	2	2,035	0.10%
2019/07/02	0	0.00	6	23.68	23.65	-6	2,086	-0.29%
2019/07/01	0	0.00	1	24.05	23.90	-1	2,082	-0.05%
2019/06/28	3	23.90	0	0.00	23.90	3	2,099	0.14%
2019/06/27	2	23.78	0	0.00	23.85	2	2,128	0.09%
2019/06/26	2	23.58	0	0.00	23.45	2	2,097	0.10%
2019/06/25	0	0.00	1	23.55	23.50	-1	2,095	-0.05%
2019/06/21	9	23.40	0	0.00	23.40	9	2,098	0.43%
2019/06/19	0	0.00	1	23.20	23.30	-1	2,081	-0.05%
2019/06/17	0	0.00	1	23.00	23.00	-1	2,080	-0.05%
2019/06/13	1	22.70	0	0.00	22.70	1	2,124	0.05%
2019/06/03	2	21.75	2	21.75	21.75	0	2,685	0.00%
2019/05/31	4	21.83	2	21.95	22.00	2	2,682	0.07%
2019/05/30	3	21.65	3	21.70	21.70	0	2,653	0.00%
2019/05/29	2	21.80	2	21.65	21.65	0	2,667	0.00%
2019/05/24	3	21.20	3	21.15	21.15	0	2,639	0.00%
2019/05/23	3	21.15	3	21.20	21.15	0	2,677	0.00%
2019/05/22	1	21.35	0	0.00	21.30	1	2,697	0.04%
2019/05/21	5	21.27	3	21.05	21.55	2	2,709	0.07%
2019/05/17	6	21.32	4	21.00	21.00	2	2,707	0.07%
2019/05/16	3	22.00	3	21.70	21.70	0	2,681	0.00%
2019/05/15	7	22.31	2	22.15	22.15	5	2,671	0.19%
2019/05/14	2	22.60	2	22.60	22.65	0	2,632	0.00%
2019/05/13	3.8	22.79	5	22.75	22.75	-1.2	2,669	-0.05%
2019/05/10	8	22.94	6	22.80	22.80	2	2,684	0.07%
2019/05/09	5	23.00	0	0.00	22.90	5	2,721	0.18%
2019/05/08	2	22.95	3	22.93	23.00	-1	2,706	-0.04%
2019/05/06	5	23.20	0	0.00	23.20	5	2,712	0.18%
2019/05/02	0	0.00	2	22.95	22.95	-2	2,615	-0.08%
2019/04/30	1	22.70	0	0.00	22.70	1	2,615	0.04%
2019/04/29	2	22.90	0	0.00	22.75	2	2,649	0.08%
2019/04/26	3	22.90	3	22.85	22.85	0	2,674	0.00%
2019/04/23	2	22.90	17	22.95	22.95	-15	2,743	-0.55%
2019/04/22	2	22.95	2	22.90	22.90	0	2,761	0.00%
2019/04/19	0	0.00	2	22.80	22.75	-2	2,785	-0.07%
2019/04/18	9	22.80	2	22.65	22.65	7	2,855	0.25%
2019/04/17	0	0.00	25	22.95	22.95	-25	2,946	-0.85%
2019/04/16	2	22.75	3	22.75	22.70	-1	2,972	-0.03%
2019/04/15	2	22.70	2	22.70	22.70	0	2,979	0.00%
2019/04/11	1	22.80	0	0.00	22.75	1	3,000	0.03%
2019/04/10	6	23.00	6	23.05	23.00	0	2,975	0.00%
2019/04/08	0	0.00	2	22.90	22.85	-2	2,925	-0.07%
2019/04/03	0	0.00	3	22.60	22.55	-3	2,921	-0.10%
2019/04/02	3	22.55	0	0.00	22.35	3	2,922	0.10%
2019/03/28	1	22.70	1	22.60	22.60	0	2,925	0.00%
2019/03/25	3	22.60	3	22.65	22.65	0	2,926	0.00%
2019/03/22	2	23.00	0.2	22.85	22.85	1.8	2,923	0.06%
2019/03/21	2	22.85	2	22.90	22.90	0	2,905	0.00%
2019/03/20	2	22.60	2	22.65	22.65	0	2,901	0.00%
2019/03/19	2	22.65	2	22.65	22.65	0	2,917	0.00%
2019/03/18	11	22.72	1	22.70	22.75	10	2,933	0.34%
2019/03/15	2	22.65	2	22.85	22.50	0	2,910	0.00%
2019/03/14	3	22.60	32	22.85	22.80	-29	2,786	-1.04%
2019/03/13	2	22.95	2	22.95	22.95	0	2,807	0.00%
2019/03/12	5	23.32	2	23.30	23.35	3	2,821	0.11%
2019/03/11	2	23.50	0	0.00	23.30	2	2,831	0.07%
2019/03/07	21	24.02	0	0.00	23.95	21	2,800	0.75%
2019/03/05	2	23.80	2	23.85	23.85	0	2,759	0.00%
2019/02/27	2	23.50	2	23.60	23.60	0	2,745	0.00%
2019/02/26	2	23.60	2	23.55	23.55	0	2,748	0.00%
2019/02/20	3	23.95	6	23.98	23.95	-3	2,713	-0.11%
2019/02/19	2	23.80	2	23.75	23.90	0	2,691	0.00%
2019/02/18	2	23.55	2	23.70	23.65	0	2,675	0.00%
2019/02/15	3	23.60	3	23.45	23.45	0	2,687	0.00%
2019/02/14	0	0.00	0	24.25	24.25	0	2,665	0.00%
2019/02/13	2	23.65	2	23.80	23.85	0	2,635	0.00%
2019/02/11	0	0.00	0.2	23.75	23.80	-0.2	2,677	-0.01%
2019/01/30	2	23.45	2	23.65	23.50	0	2,668	0.00%
2019/01/29	2	22.90	17	23.10	23.15	-15	2,653	-0.57%
2019/01/28	2	23.30	2	23.20	23.20	0	2,692	0.00%
2019/01/23	3	22.95	3	23.00	23.00	0	2,741	0.00%
2019/01/22	2	23.15	2	23.30	23.20	0	2,758	0.00%
2019/01/21	5	23.35	5	23.24	23.30	0	2,781	0.00%
2019/01/17	3	23.20	3	22.90	22.90	0	2,799	0.00%
2019/01/15	0	0.00	1	23.00	22.90	-1	2,831	-0.04%
2019/01/14	1	22.60	0	0.00	22.75	1	2,873	0.03%
2019/01/11	2	22.75	2	22.90	22.55	0	3,031	0.00%
2019/01/10	3	22.85	3	23.00	22.90	0	3,225	0.00%
2019/01/09	5	22.81	19	22.92	22.90	-14	3,218	-0.43%
2019/01/07	0	0.00	2	21.50	21.40	-2	3,122	-0.06%
2019/01/04	5	20.77	5	20.88	21.00	0	3,128	0.00%
2019/01/03	3	21.85	1	21.35	21.35	2	3,160	0.06%
2018/12/28	2	21.85	2	22.00	22.00	0	3,185	0.00%
2018/12/27	2	22.10	2	22.00	22.00	0	3,242	0.00%
2018/12/25	35	22.30	0	0.00	22.75	35	3,278	1.07%
2018/12/20	2	21.90	2	21.65	21.70	0	3,373	0.00%
2018/12/19	2	22.05	2	22.10	22.10	0	3,418	0.00%
2018/12/14	5	22.90	3	22.80	22.80	2	3,674	0.05%
2018/12/13	5	23.15	7	23.11	23.10	-2	3,675	-0.05%
2018/12/10	3	22.35	3	22.65	22.60	0	3,700	0.00%
2018/11/30	0	0.00	3	21.30	21.60	-3	3,764	-0.08%
2018/11/29	0	0.00	4	20.80	20.85	-4	3,739	-0.11%
2018/11/27	3	20.25	3	20.45	20.40	0	3,726	0.00%
2018/11/22	3	20.45	3	20.45	20.45	0	3,770	0.00%
2018/11/21	3	20.00	3	20.20	20.25	0	3,806	0.00%
2018/11/20	5	20.20	4	20.10	20.10	1	3,818	0.03%
2018/11/19	6	20.40	3	20.45	20.45	3	3,848	0.08%
2018/11/16	3	20.65	5	20.59	20.55	-2	3,924	-0.05%
2018/11/15	3	20.55	4	20.89	20.85	-1	4,041	-0.02%
2018/11/14	8	20.79	0	0.00	20.60	8	4,062	0.20%
2018/11/13	9	20.32	0	0.00	21.15	9	4,129	0.22%
2018/11/09	3	20.00	3	20.15	20.20	0	4,142	0.00%
2018/11/08	17	20.19	5	20.37	20.35	12	4,356	0.28%
2018/11/07	5	19.10	5	19.40	19.45	0	4,453	0.00%
2018/11/06	0	0.00	5	18.90	19.00	-5	4,447	-0.11%
2018/11/05	0	0.00	3	18.63	18.70	-3	4,414	-0.07%
2018/11/02	3	18.38	0	0.00	18.40	3	4,370	0.07%
2018/11/01	0	0.00	3	18.65	18.65	-3	4,324	-0.07%
2018/10/31	4	18.20	3	18.25	18.30	1	4,317	0.02%
2018/10/30	3	17.60	0	0.00	17.85	3	4,298	0.07%
2018/10/29	3	17.60	0	0.00	17.60	3	4,302	0.07%
2018/10/26	1	17.80	0	0.00	17.95	1	4,286	0.02%
2018/10/25	2	17.80	0	0.00	17.60	2	4,287	0.05%
2018/10/23	1	18.60	0	0.00	18.80	1	4,221	0.02%
2018/10/22	5	18.54	2	18.70	18.90	3	4,191	0.07%
2018/10/19	2	18.25	0	0.00	18.15	2	4,177	0.05%
2018/10/18	12	19.63	24	19.65	19.50	-12	4,094	-0.29%
2018/10/17	8	21.58	1	21.50	21.25	7	3,885	0.18%
2018/10/12	1	22.80	0	0.00	22.80	1	3,786	0.03%
2018/10/11	0	0.00	10	22.65	22.65	-10	3,769	-0.27%
2018/10/08	20	25.18	0	0.00	25.00	20	3,715	0.54%
2018/10/03	2	25.35	0	0.00	25.00	2	3,616	0.06%
2018/10/02	0	0.00	2	25.80	25.50	-2	3,560	-0.06%
2018/10/01	2	25.40	0	0.00	25.40	2	3,510	0.06%
2018/09/27	0	0.00	2	25.90	25.65	-2	3,485	-0.06%
2018/09/25	2	25.35	4	25.83	25.35	-2	3,474	-0.06%
2018/09/21	2	25.35	0	0.00	25.40	2	3,475	0.06%
2018/09/14	1	25.50	0	0.00	25.50	1	3,469	0.03%
2018/09/13	0	0.00	5.1	25.16	25.35	-5.1	3,429	-0.15%
2018/09/11	8	25.41	0	0.00	25.25	8	3,361	0.24%
2018/09/10	4	26.09	9	25.70	25.95	-5	3,259	-0.15%
2018/09/07	0	0.00	3	28.72	28.45	-3	3,165	-0.09%
2018/09/06	1	28.55	0	0.00	28.60	1	3,145	0.03%
2018/09/05	2	29.15	0	0.00	29.30	2	3,113	0.06%
2018/09/04	0	0.00	5	29.70	29.70	-5	3,096	-0.16%
2018/09/03	0	0.00	2	29.73	29.65	-2	3,118	-0.06%
2018/08/29	2	29.95	0	0.00	29.95	2	3,214	0.06%
2018/08/28	0	0.00	1	30.05	30.05	-1	3,238	-0.03%
2018/08/23	1	30.10	0	0.00	30.15	1	3,265	0.03%
2018/08/22	5	31.15	3	31.00	31.00	2	3,181	0.06%
2018/08/20	1	30.75	2	30.90	30.40	-1	3,098	-0.03%
2018/08/16	1	30.45	6	30.22	30.35	-5	3,104	-0.16%
2018/08/15	0	0.00	11	30.51	30.75	-11	3,149	-0.35%
2018/08/14	0	0.00	24	29.13	30.00	-24	2,956	-0.81%
2018/08/01	2	29.20	2	29.25	29.25	0	3,555	0.00%
2018/07/31	0	0.00	3	28.98	29.00	-3	3,558	-0.08%
2018/07/25	2	30.08	0	0.00	30.40	2	3,494	0.06%
2018/07/20	0	0.00	1	29.55	29.55	-1	3,518	-0.03%
2018/07/13	0	0.00	5	29.96	29.85	-5	3,785	-0.13%
2018/07/06	5	29.05	0	0.00	28.90	5	4,183	0.12%
2018/07/04	2	29.70	0	0.00	29.80	2	4,309	0.05%
2018/07/02	0	0.00	10	30.59	30.80	-10	4,364	-0.23%
2018/06/26	29	28.30	6	28.35	28.40	23	4,318	0.53%
2018/06/25	7	28.98	5	28.80	28.80	2	4,390	0.05%
2018/06/22	2	29.10	2	29.35	29.10	0	4,404	0.00%
2018/06/21	3	29.45	3	29.30	29.25	0	4,479	0.00%
2018/06/20	2	29.40	2	29.35	29.35	0	4,515	0.00%
2018/06/19	2	29.80	2	29.60	29.60	0	4,576	0.00%
2018/06/15	7	29.58	3	29.60	30.00	4	4,706	0.08%
2018/06/13	1	30.05	2	29.95	29.95	-1	4,872	-0.02%
2018/06/12	1	29.95	0	0.00	30.00	1	5,081	0.02%
2018/06/11	4	30.15	4	30.00	30.00	0	5,111	0.00%
2018/06/08	5	30.29	3	30.70	30.20	2	5,137	0.04%
2018/06/07	7	30.15	0	0.00	30.15	7	5,118	0.14%
2018/06/06	7	29.91	0	0.00	29.95	7	5,174	0.14%
2018/06/05	12	30.13	12	29.98	29.90	0	5,233	0.00%
2018/06/04	4	30.18	3	30.00	30.00	1	5,229	0.02%
2018/06/01	1	30.25	1	30.25	30.25	0	5,208	0.00%
2018/05/31	2	30.05	2	30.30	29.85	0	5,260	0.00%
2018/05/30	4	30.05	3	30.13	30.15	1	5,268	0.02%
2018/05/29	6	30.13	3	30.20	30.20	3	5,338	0.06%
2018/05/28	12	30.30	3	30.25	30.20	9	5,369	0.17%
2018/05/25	3	30.55	2	30.50	30.50	1	5,387	0.02%
2018/05/24	14	30.83	5	30.78	30.80	9	5,368	0.17%
2018/05/22	8	31.90	2	31.85	31.85	6	5,329	0.11%
2018/05/21	2	32.58	6	32.77	32.10	-4	5,368	-0.07%
2018/05/18	1	32.00	4	32.43	32.20	-3	5,286	-0.06%
2018/05/17	2	31.20	2	31.45	31.40	0	5,210	0.00%
2018/05/16	1	31.05	6	31.28	31.60	-5	5,245	-0.10%
2018/05/15	6	30.35	3	30.15	30.15	3	5,151	0.06%
2018/05/14	4	30.53	2	30.65	30.65	2	5,121	0.04%
2018/05/11	0	0.00	1	30.75	30.90	-1	5,122	-0.02%
2018/05/10	1	30.30	0	0.00	30.50	1	5,108	0.02%
2018/05/09	4	31.28	0	0.00	30.30	4	5,070	0.08%
2018/05/03	3	31.55	3	31.45	31.45	0	5,370	0.00%
2018/05/02	1	31.55	0	0.00	31.70	1	5,422	0.02%
2018/04/30	7	31.79	0	0.00	31.95	7	5,423	0.13%
2018/04/26	1	32.90	0	0.00	32.20	1	5,437	0.02%
2018/04/23	5	33.00	2	32.70	32.70	3	5,464	0.05%
2018/04/19	2	34.30	0	0.00	33.90	2	5,523	0.04%
2018/04/18	0	0.00	6	34.02	34.20	-6	5,693	-0.11%
2018/04/16	1	33.90	0	0.00	33.95	1	5,726	0.02%
2018/04/13	0	0.00	1	33.40	33.20	-1	5,722	-0.02%
2018/04/10	0	0.00	1	33.05	33.10	-1	5,668	-0.02%
2018/04/03	1	31.70	0	0.00	31.90	1	5,601	0.02%
2018/03/31	1	32.45	0	0.00	32.50	1	6,027	0.02%
2018/03/30	2	31.35	3	31.55	31.50	-1	6,321	-0.02%
2018/03/29	5	31.15	4	31.10	31.10	1	6,503	0.02%
2018/03/27	0	0.00	3	31.68	31.80	-3	6,802	-0.04%
2018/03/26	3	31.33	0	0.00	31.20	3	7,123	0.04%
2018/03/23	2	31.65	3	31.65	31.65	-1	7,068	-0.01%
2018/03/22	3	32.55	3	32.20	32.20	0	7,058	0.00%
2018/03/21	7	32.91	2	33.00	32.75	5	7,017	0.07%
2018/03/20	0	0.00	7	33.01	33.50	-7	6,894	-0.10%
2018/03/19	4	33.36	1	32.80	32.70	3	6,828	0.04%
2018/03/16	1	32.65	12	33.22	33.70	-11	6,707	-0.16%
2018/03/15	8	31.70	1	31.60	31.60	7	6,527	0.11%
2018/03/13	4	32.20	0	0.00	32.40	4	6,521	0.06%
2018/03/12	5	32.00	4	33.00	32.75	1	6,511	0.02%
2018/03/07	0	0.00	1	32.15	31.75	-1	6,584	-0.02%
2018/03/06	1	31.60	0	0.00	31.70	1	6,584	0.02%
2018/03/05	4	32.70	0	0.00	32.00	4	6,596	0.06%
2018/02/21	0	0.00	5	33.00	34.00	-5	6,570	-0.08%
2018/02/09	10	31.04	0	0.00	30.85	10	6,932	0.14%
2018/02/08	0	0.00	10	31.90	32.05	-10	6,939	-0.14%
2018/02/06	0	0.00	5	31.45	31.40	-5	7,059	-0.07%
2018/02/05	5	31.90	0	0.00	31.95	5	7,244	0.07%
2018/01/30	6	35.04	0	0.00	33.65	6	7,274	0.08%
2018/01/29	0	0.00	6	35.07	35.55	-6	7,250	-0.08%
2018/01/17	5	32.80	0	0.00	32.65	5	7,034	0.07%
2018/01/16	1	33.50	1	33.95	33.10	0	7,009	0.00%
2018/01/15	1	34.10	0	0.00	33.60	1	6,962	0.01%
2018/01/12	1	34.00	7	34.25	33.80	-6	6,929	-0.09%
2018/01/11	5	31.90	1	33.00	32.70	4	6,666	0.06%
2018/01/09	2	32.80	4	33.05	32.20	-2	6,553	-0.03%
2018/01/08	0	0.00	3	32.05	31.95	-3	6,467	-0.05%
2018/01/05	1	32.05	2	32.05	32.05	-1	6,482	-0.02%
2018/01/04	0	0.00	2	32.15	32.05	-2	6,452	-0.03%
2018/01/03	0	0.00	1	32.70	32.75	-1	6,421	-0.02%
2018/01/02	10	32.95	11	32.81	32.95	-1	6,383	-0.02%