長興 (1717)-元大-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
29.75
漲跌
▲0.25
漲幅
+0.85%
成交量
806張
產業
上市化學類股
566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

長興 (1717)籌碼相關－元大-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

元大-板橋券商分點個股進出
元大-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
2024/11/26	1	30.45	0	0.00	30.40	1	3,815	0.03%
2024/11/20	0	0.00	1	29.65	29.35	-1	4,247	-0.02%
2024/11/15	0	29.40	2	29.30	29.25	-2	4,225	-0.05%
2024/11/13	1	29.70	0	0.00	29.30	1	4,207	0.02%
2024/10/30	1	31.30	0	0.00	31.30	1	4,218	0.02%
2024/10/29	1	31.20	1	31.35	31.25	0	4,267	0.00%
2024/10/23	2	32.68	2	32.70	32.40	0	4,410	0.00%
2024/10/21	0	0.00	1	31.95	32.20	-1	4,327	-0.02%
2024/10/18	1	32.40	0	0.00	32.15	1	4,360	0.02%
2024/10/17	2	32.30	1	32.30	32.20	1	4,368	0.02%
2024/10/11	0	0.00	1	33.00	32.65	-1	4,357	-0.02%
2024/10/08	0	0.00	0.7	32.50	32.55	-0.7	4,265	-0.02%
2024/10/04	0	0.00	1	33.40	33.50	-1	4,219	-0.02%
2024/10/01	0	0.00	0.3	33.85	33.90	-0.3	4,218	-0.01%
2024/09/30	9	34.52	4.4	34.43	34.15	4.6	4,208	0.11%
2024/09/27	12.3	34.67	12.3	34.58	35.00	0	4,129	0.00%
2024/09/26	7	33.77	4.1	33.57	32.95	2.9	3,818	0.08%
2024/09/25	3	32.68	4	32.89	32.95	-1	3,674	-0.03%
2024/09/24	0	0.00	1	32.75	32.95	-1	3,629	-0.03%
2024/09/23	4	33.18	1	33.20	32.85	3	3,592	0.08%
2024/09/20	2	33.10	17.2	32.90	33.05	-15.2	3,473	-0.44%
2024/09/19	11	31.79	14	32.08	32.15	-3	3,213	-0.09%
2024/09/18	13	32.15	2	31.95	31.75	11	3,140	0.35%
2024/09/16	0	0.00	0.8	31.00	31.15	-0.8	2,842	-0.03%
2024/09/10	0	0.00	3	29.00	28.95	-3	2,832	-0.11%
2024/09/09	0	0.00	1	29.00	29.45	-1	2,815	-0.04%
2024/09/04	0	0.00	4	29.29	29.35	-4	2,820	-0.14%
2024/09/02	2.1	31.52	0	0.00	31.15	2.1	2,794	0.08%
2024/08/30	0	0.00	2	31.25	31.50	-2	2,771	-0.07%
2024/08/29	5	31.52	10	31.68	31.15	-5	2,738	-0.18%
2024/08/28	2	30.95	1	30.90	30.90	1	2,742	0.04%
2024/08/26	3	30.85	0	0.00	30.70	3	2,737	0.11%
2024/08/23	5	30.40	7	30.71	30.50	-2	2,676	-0.07%
2024/08/22	18.3	31.16	6	30.93	30.70	12.3	2,595	0.47%
2024/08/05	1	28.25	0	0.00	27.90	1	2,410	0.04%
2024/07/31	105	30.68	101	30.69	30.70	4	2,260	0.18%	大買/大賣/
2024/07/29	0	30.30	2	30.35	30.10	-2	2,141	-0.09%
2024/07/26	0	0.00	8	30.39	30.55	-8	2,138	-0.37%
2024/07/23	0	0.00	10	31.13	31.10	-10	2,139	-0.47%
2024/07/19	0.1	31.30	0	0.00	31.05	0.1	2,103	0.00%
2024/07/18	0	32.00	0	0.00	32.10	0	2,071	0.00%
2024/07/17	0	32.10	1	32.00	31.95	-1	2,041	-0.05%
2024/07/12	0	0.00	9.3	32.05	32.00	-9.3	2,015	-0.46%
2024/07/11	0.3	31.70	2	31.65	31.65	-1.7	1,980	-0.09%
2024/07/10	0.5	31.99	0	0.00	31.80	0.5	2,005	0.03%
2024/07/09	0.3	32.20	2	32.10	32.00	-1.7	2,016	-0.08%
2024/07/08	9.3	32.27	0	0.00	32.20	9.3	1,994	0.47%
2024/07/05	2	31.88	1	31.85	31.80	1	1,928	0.05%
2024/07/04	2.3	31.40	1	31.50	31.40	1.3	1,996	0.07%
2024/07/03	0.3	31.00	0	0.00	31.25	0.3	1,962	0.02%
2024/07/02	0.3	30.90	1	30.95	31.00	-0.7	1,949	-0.04%
2024/07/01	0	31.25	0	0.00	31.15	0	1,977	0.00%
2024/06/27	0.3	30.90	0	0.00	30.85	0.3	2,190	0.01%
2024/06/26	1.4	31.17	0	0.00	31.15	1.4	2,175	0.06%
2024/06/25	0.3	31.24	2	31.30	31.10	-1.7	2,179	-0.08%
2024/06/24	1.3	31.02	2	31.10	31.00	-0.7	2,185	-0.03%
2024/06/21	1.4	31.07	1	31.15	31.30	0.4	2,199	0.02%
2024/06/20	1.3	30.90	1	30.90	30.95	0.3	2,272	0.01%
2024/06/19	0.3	30.75	0	0.00	30.75	0.3	2,256	0.01%
2024/06/18	0.5	30.61	0	0.00	30.80	0.5	2,260	0.02%
2024/06/17	0.5	30.60	0	0.00	30.55	0.5	2,252	0.02%
2024/06/14	2.5	30.58	1	30.55	30.60	1.5	2,254	0.07%
2024/06/13	0.5	30.88	1	30.60	30.60	-0.5	2,249	-0.02%
2024/06/12	0.5	30.80	0	0.00	30.85	0.5	2,268	0.02%
2024/06/11	0.4	31.02	1.2	30.82	30.85	-0.8	2,279	-0.04%
2024/06/07	2	31.03	0	0.00	31.20	2	2,309	0.09%
2024/06/06	0	0.00	2.3	30.64	30.75	-2.3	2,302	-0.10%
2024/06/05	0	0.00	6	30.90	30.85	-6	2,340	-0.26%
2024/06/04	3	31.05	0	0.00	30.95	3	2,446	0.12%
2024/06/03	11	31.48	1	31.35	31.30	10	2,732	0.37%
2024/05/31	0	0.00	4	30.75	31.10	-4	2,706	-0.15%
2024/05/28	0	31.20	3	31.30	31.30	-3	2,731	-0.11%
2024/05/27	0	0.00	1	31.00	31.00	-1	2,761	-0.04%
2024/05/24	5.2	30.75	0	0.00	30.80	5.2	2,880	0.18%
2024/05/23	0	30.85	0	0.00	30.80	0	3,234	0.00%
2024/05/21	2	31.45	0	0.00	31.25	2	3,495	0.06%
2024/05/20	0	0.00	1	31.75	31.70	-1	3,686	-0.03%
2024/05/17	6	31.80	0	0.00	31.60	6	3,753	0.16%
2024/05/16	0	0.00	4	31.56	31.60	-4	3,708	-0.11%
2024/05/15	0	0.00	2	31.25	31.05	-2	3,692	-0.05%
2024/05/14	0	31.25	0	0.00	31.20	0	3,694	0.00%
2024/05/10	1	31.65	10	31.40	31.70	-9	3,685	-0.24%
2024/05/09	1	31.50	10	31.25	31.25	-9	3,671	-0.24%
2024/05/06	10	32.10	1	31.90	31.90	9	3,667	0.25%
2024/05/03	1	32.00	1	32.10	31.75	0	3,663	0.00%
2024/04/30	6	31.63	1	31.70	31.70	5	3,636	0.14%
2024/04/29	4	31.45	0	0.00	31.50	4	3,600	0.11%
2024/04/26	0	0.00	1	30.50	30.55	-1	3,562	-0.03%
2024/04/25	0.1	30.60	0	0.00	30.55	0.1	3,558	0.00%
2024/04/24	1	31.35	0	0.00	31.25	1	3,556	0.03%
2024/04/19	0.1	30.61	6	30.42	30.50	-5.9	3,566	-0.17%
2024/04/18	1	31.15	0	0.00	31.15	1	3,512	0.03%
2024/04/16	1	31.05	0	0.00	31.15	1	3,503	0.03%
2024/04/12	1	32.05	0	0.00	32.10	1	3,434	0.03%
2024/04/11	0	32.30	1	32.20	32.20	-1	3,412	-0.03%
2024/04/10	24.2	32.98	1	32.75	32.75	23.2	3,393	0.68%
2024/04/09	0	0.00	1	32.30	32.60	-1	3,263	-0.03%
2024/04/08	0	0.00	2	31.90	31.90	-2	3,232	-0.06%
2024/04/03	0	0.00	1	32.10	32.10	-1	3,220	-0.03%
2024/04/02	14	32.83	5	32.64	32.70	9	3,199	0.28%
2024/04/01	0	0.00	3	31.70	31.85	-3	2,977	-0.10%
2024/03/28	0	0.00	3	31.55	31.30	-3	2,968	-0.10%
2024/03/27	0	31.40	0	0.00	31.60	0	2,973	0.00%
2024/03/26	0	0.00	2	31.10	31.00	-2	2,951	-0.07%
2024/03/25	7	31.76	0	0.00	31.75	7	2,936	0.24%
2024/03/22	0	0.00	2	31.05	31.05	-2	2,830	-0.07%
2024/03/21	0	0.00	2	31.20	31.20	-2	2,833	-0.07%
2024/03/20	0	0.00	2	30.70	30.75	-2	2,859	-0.07%
2024/03/19	2	31.13	0	0.00	31.00	2	2,855	0.07%
2024/03/15	2	30.70	0	0.00	31.00	2	2,845	0.07%
2024/03/14	0.3	31.25	0	0.00	31.10	0.3	2,814	0.01%
2024/03/13	1	31.55	13	31.47	31.30	-12	2,804	-0.43%
2024/03/12	3	31.90	0	0.00	31.75	3	2,776	0.11%
2024/03/11	0	0.00	0.8	32.00	31.80	-0.8	2,767	-0.03%
2024/03/08	2	32.93	3	32.75	32.60	-1	2,725	-0.04%
2024/03/07	12	33.00	6.7	32.74	33.05	5.3	2,615	0.20%
2024/03/06	2.1	32.62	0	0.00	32.50	2.1	2,320	0.09%
2024/03/05	0.2	32.00	0	0.00	31.90	0.2	2,274	0.01%
2024/03/01	0	0.00	2	32.00	31.95	-2	2,245	-0.09%
2024/02/29	1	32.00	0	0.00	32.15	1	2,247	0.04%
2024/02/27	7.2	31.94	2.1	31.96	32.00	5.1	2,208	0.23%
2024/02/26	38.3	33.16	22.1	32.93	32.55	16.2	2,096	0.77%
2024/02/23	12.1	31.73	5.1	32.34	31.75	7	1,742	0.40%
2024/02/21	5	31.14	1	30.85	30.60	4	1,477	0.27%
2024/02/20	1	30.35	0	0.00	30.10	1	1,288	0.08%
2024/02/19	11	29.71	5	29.76	29.80	6	1,234	0.49%
2024/02/16	0	0.00	2	29.30	29.40	-2	1,246	-0.16%
2024/02/05	1	28.60	0	0.00	28.60	1	1,259	0.08%
2024/01/29	1	28.75	1	28.80	28.75	0	1,267	0.00%
2024/01/25	0	0.00	1	28.50	28.40	-1	1,263	-0.08%
2024/01/24	5	28.20	0	0.00	28.25	5	1,260	0.40%
2024/01/23	0.4	28.10	0	0.00	28.10	0.4	1,268	0.03%
2024/01/19	0	28.00	0	0.00	27.85	0	1,271	0.00%
2024/01/17	0	0.00	1	27.70	27.50	-1	1,269	-0.08%
2024/01/16	1	28.10	0	0.00	27.95	1	1,233	0.08%
2024/01/10	2	28.45	0	0.00	28.30	2	1,316	0.15%
2024/01/09	2	28.80	0	0.00	28.65	2	1,310	0.15%
2024/01/08	1	28.90	0	0.00	28.90	1	1,313	0.08%
2024/01/05	0	0.00	5	28.85	28.90	-5	1,319	-0.38%
2024/01/02	1	29.00	0	0.00	29.15	1	1,333	0.07%
2023/12/29	0	0.00	1	29.30	29.10	-1	1,330	-0.08%
2023/12/27	0.7	28.95	2	28.95	28.95	-1.3	1,331	-0.10%
2023/12/26	0.6	28.80	0	0.00	28.85	0.6	1,318	0.04%
2023/12/22	1	28.51	0	0.00	28.50	1	1,311	0.08%
2023/12/19	2	28.85	0	0.00	28.85	2	1,375	0.15%
2023/12/18	1	29.00	1.9	29.00	29.00	-0.9	1,436	-0.06%
2023/12/14	0	0.00	1	29.40	29.20	-1	1,431	-0.07%
2023/12/13	1	28.90	0	0.00	28.85	1	1,434	0.07%
2023/12/08	0	0.00	0.1	29.20	29.20	-0.1	1,462	-0.01%
2023/12/05	0	0.00	24	29.45	29.40	-24	1,478	-1.62%
2023/11/30	0	0.00	25	29.64	29.60	-25	1,496	-1.67%
2023/11/29	1	29.75	50	29.70	29.85	-49	1,477	-3.32%
2023/11/27	0	0.00	11.4	30.00	30.00	-11.4	1,464	-0.78%
2023/11/24	1	29.95	0	0.00	30.00	1	1,435	0.07%
2023/11/16	0	0.00	28	29.60	29.75	-28	1,360	-2.06%
2023/11/15	18.5	29.54	10	29.40	29.45	8.5	1,335	0.64%
2023/11/14	40	28.78	0	0.00	29.05	40	1,298	3.08%
2023/11/09	0	0.00	2	28.45	28.50	-2	1,336	-0.15%
2023/11/08	10.4	28.77	0	0.00	28.65	10.4	1,368	0.76%
2023/11/07	0	28.50	0	0.00	28.65	0	1,375	0.00%
2023/11/06	10	28.45	1.9	28.47	28.50	8.1	1,386	0.58%
2023/11/02	5	28.28	0	0.00	28.20	5	1,390	0.36%
2023/10/31	2	27.95	2	27.90	27.80	0	1,417	0.00%
2023/10/30	0	0.00	25	28.20	28.20	-25	1,439	-1.74%
2023/10/26	5	27.84	0	0.00	27.95	5	1,463	0.34%
2023/10/24	15	28.00	0	0.00	28.00	15	1,465	1.02%
2023/10/20	10	28.20	0	0.00	28.10	10	1,475	0.68%
2023/10/19	10	27.96	0	0.00	28.00	10	1,469	0.68%
2023/10/18	1	27.75	0	0.00	28.55	1	1,460	0.07%
2023/10/16	0	28.65	0	0.00	28.70	0	1,388	0.00%
2023/10/13	0	28.63	0	0.00	28.60	0	1,398	0.00%
2023/10/12	0	28.75	10	28.70	28.85	-10	1,406	-0.71%
2023/10/11	0	28.80	0	0.00	28.85	0	1,405	0.00%
2023/10/05	0	28.15	0	0.00	28.25	0	1,396	0.00%
2023/10/04	1	27.80	0	0.00	27.85	1	1,397	0.07%
2023/10/03	1	28.20	0	0.00	28.20	1	1,398	0.07%
2023/10/02	0.5	28.45	0	0.00	28.35	0.5	1,409	0.04%
2023/09/27	10	28.25	0	0.00	28.25	10	1,446	0.69%
2023/09/26	10	28.35	1	28.35	28.30	9	1,451	0.62%
2023/09/25	3	28.95	0	0.00	28.55	3	1,441	0.21%
2023/09/22	0.1	28.05	0	0.00	28.00	0.1	1,389	0.00%
2023/09/19	1.5	28.67	0	0.00	28.55	1.5	1,276	0.12%
2023/09/15	1.2	28.98	0	0.00	28.85	1.2	1,257	0.09%
2023/09/11	5	28.81	0	0.00	28.50	5	1,239	0.40%
2023/09/08	0.1	28.60	0	0.00	28.55	0.1	1,223	0.00%
2023/09/07	2.1	28.51	0	0.00	28.70	2.1	1,218	0.17%
2023/09/06	3	29.20	0	0.00	29.00	3	1,205	0.25%
2023/08/30	0.5	29.05	0	0.00	29.05	0.5	1,305	0.04%
2023/08/28	5	28.71	0	0.00	28.65	5	1,427	0.35%
2023/08/23	0.5	28.50	0	0.00	28.60	0.5	1,450	0.03%
2023/08/17	10.1	28.55	0	0.00	28.80	10.1	1,511	0.66%
2023/08/16	10	28.55	0	0.00	28.60	10	1,508	0.66%
2023/08/15	5.4	29.16	0	0.00	29.15	5.4	1,541	0.35%
2023/08/14	5	29.30	0	0.00	29.15	5	1,554	0.32%
2023/08/10	5	30.15	0	0.00	30.00	5	1,539	0.32%
2023/08/07	5	30.55	1	30.55	30.55	4	1,509	0.27%
2023/08/04	0.1	30.70	0	0.00	30.60	0.1	1,502	0.01%
2023/08/02	0	31.00	0	0.00	30.75	0	1,500	0.00%
2023/07/24	0	31.20	0	0.00	31.25	0	1,744	0.00%
2023/07/19	0	0.00	1	31.35	31.25	-1	1,839	-0.05%
2023/07/18	0	31.50	0	0.00	31.45	0	1,882	0.00%
2023/07/17	2	31.80	0	0.00	31.80	2	1,898	0.11%
2023/07/12	0	0.00	3	31.25	31.25	-3	2,209	-0.14%
2023/07/05	1	32.10	0	0.00	32.00	1	2,206	0.05%
2023/07/04	0	0.00	0.3	32.10	32.10	-0.3	2,210	-0.01%
2023/07/03	0	0.00	1.9	32.30	32.30	-1.9	2,202	-0.09%
2023/06/27	0.1	32.65	0	0.00	32.65	0.1	2,223	0.00%
2023/06/16	0.1	32.80	0	0.00	32.75	0.1	2,234	0.00%
2023/06/14	0	0.00	1	32.90	32.90	-1	2,235	-0.04%
2023/06/07	0	0.00	6	33.39	33.30	-6	2,237	-0.27%
2023/06/05	3	33.38	0	0.00	33.35	3	2,209	0.14%
2023/06/02	13	34.36	0	0.00	34.10	13	2,151	0.60%
2023/06/01	0	0.00	0	33.00	33.15	0	2,040	0.00%
2023/05/29	0	0.00	3	32.70	32.90	-3	2,006	-0.15%
2023/05/26	1	32.80	1	32.65	32.55	0	2,002	0.00%
2023/05/25	5	33.37	5	33.30	33.25	0	1,983	0.00%
2023/05/22	0	0.00	1	32.80	33.00	-1	1,925	-0.05%
2023/05/19	13	33.43	0	0.00	33.30	13	1,902	0.68%
2023/05/17	0	0.00	4	32.35	32.65	-4	1,796	-0.22%
2023/05/09	0.5	32.60	0	0.00	32.60	0.5	1,773	0.03%
2023/05/02	0	0.00	4	32.38	32.70	-4	1,788	-0.22%
2023/04/28	3	32.52	0	0.00	32.35	3	1,806	0.17%
2023/04/27	7	33.61	5	33.04	32.80	2	1,775	0.11%
2023/04/26	10	31.75	1	31.75	32.40	9	1,546	0.58%
2023/04/24	0	0.00	1	32.30	32.30	-1	1,469	-0.07%
2023/04/20	1	33.85	1	33.25	33.30	0	1,400	0.00%
2023/04/19	1	33.40	1	33.80	33.75	0	1,393	0.00%
2023/04/18	1	33.70	0	0.00	33.80	1	1,361	0.07%
2023/04/17	4	33.94	4	34.11	34.60	0	1,277	0.00%
2023/04/13	0	0.00	1	32.15	32.15	-1	1,053	-0.09%
2023/04/11	0.3	32.20	0	0.00	32.40	0.3	1,057	0.03%
2023/04/10	2	32.30	0	0.00	32.20	2	1,047	0.19%
2023/04/07	2	31.83	1	31.85	31.85	1	1,028	0.10%
2023/03/30	0	0.00	3	31.20	31.20	-3	1,082	-0.28%
2023/03/29	0.2	31.40	0	0.00	31.25	0.2	1,109	0.01%
2023/03/28	3	32.37	0	0.00	32.45	3	1,127	0.27%
2023/03/08	1	32.80	0	0.00	32.55	1	1,394	0.07%
2023/03/06	1	32.55	0	0.00	32.65	1	1,405	0.07%
2023/03/03	3	32.35	0	0.00	32.40	3	1,417	0.21%
2023/02/21	2	32.40	0	0.00	32.45	2	1,453	0.14%
2023/02/17	3	32.15	0	0.00	32.20	3	1,472	0.20%
2023/02/14	3	32.20	0	0.00	32.15	3	1,511	0.20%
2023/02/13	0.2	32.00	0	0.00	32.10	0.2	1,529	0.01%
2023/02/08	0	0.00	0.2	32.85	32.95	-0.2	1,526	-0.01%
2023/01/30	0	0.00	1	32.65	32.45	-1	1,477	-0.07%
2023/01/17	0.1	31.95	0	0.00	32.00	0.1	1,438	0.00%
2023/01/10	0.3	32.03	0	0.00	31.90	0.3	1,525	0.02%
2023/01/09	0	0.00	1	32.05	32.15	-1	1,528	-0.07%
2022/12/30	0.1	31.25	4	31.15	31.25	-4	1,632	-0.24%
2022/12/28	1	31.40	0	0.00	31.40	1	1,644	0.06%
2022/12/23	0	0.00	1.9	31.50	31.50	-1.9	1,675	-0.11%
2022/12/19	6	31.06	0	0.00	31.85	6	1,651	0.36%
2022/12/14	0.1	31.85	0	0.00	31.65	0.1	1,808	0.00%
2022/12/13	5	31.70	0	0.00	31.55	5	1,801	0.28%
2022/12/07	2	31.25	0	0.00	31.20	2	1,798	0.11%
2022/12/06	2	31.60	0	0.00	31.40	2	1,809	0.11%
2022/12/05	2	32.23	0	0.00	32.00	2	1,855	0.11%
2022/12/01	5.1	34.04	0	0.00	33.60	5.1	1,804	0.28%
2022/11/24	0	0.00	5	32.55	32.65	-5	1,779	-0.28%
2022/11/22	1	31.75	0	0.00	31.95	1	1,763	0.06%
2022/11/21	0.5	31.70	0	0.00	31.90	0.5	1,765	0.03%
2022/11/10	2	30.80	0	0.00	30.70	2	1,803	0.11%
2022/11/09	1	30.80	0	0.00	30.90	1	1,812	0.06%
2022/11/04	0	0.00	7	30.05	30.35	-7	1,848	-0.38%
2022/11/03	1	30.10	0	0.00	30.00	1	1,856	0.05%
2022/11/02	7	30.32	0	0.00	30.25	7	1,884	0.37%
2022/10/26	5	30.40	0	0.00	30.50	5	2,138	0.23%
2022/10/19	0.1	30.55	0	0.00	30.55	0.1	2,281	0.00%
2022/10/17	0.1	29.80	0	0.00	29.85	0.1	2,305	0.00%
2022/10/14	0.1	30.20	0	0.00	29.85	0.1	2,338	0.00%
2022/10/13	0.1	30.50	0	0.00	29.90	0.1	2,323	0.00%
2022/10/11	0.5	30.35	0	0.00	30.00	0.5	2,321	0.02%
2022/09/28	0	0.00	0	31.60	30.30	0	2,302	0.00%
2022/09/27	0	0.00	2	31.50	31.40	-2	2,310	-0.09%
2022/09/20	0	0.00	0.1	33.50	33.85	-0.1	2,358	0.00%
2022/09/14	0	0.00	1	34.55	34.40	-1	2,456	-0.04%
2022/09/13	0	0.00	1	34.45	34.55	-1	2,477	-0.04%
2022/09/12	1	34.05	0	0.00	34.05	1	2,433	0.04%
2022/09/07	0	0.00	6	32.10	31.60	-6	2,367	-0.25%
2022/09/02	0	0.00	10	32.95	32.90	-10	2,404	-0.42%
2022/08/31	7	33.56	5	33.78	33.90	2	2,394	0.08%
2022/08/25	4	32.98	0	0.00	33.10	4	2,330	0.17%
2022/08/23	4	33.20	0	0.00	32.95	4	2,360	0.17%
2022/08/16	1	32.80	1	33.00	32.80	0	2,437	0.00%
2022/08/15	0.4	33.00	0	0.00	32.85	0.4	2,450	0.01%
2022/08/10	0.5	32.10	0	0.00	32.20	0.5	2,506	0.02%
2022/08/08	0	0.00	1	31.35	31.55	-1	2,539	-0.04%
2022/08/05	3	31.30	0	0.00	31.45	3	2,564	0.12%
2022/08/02	0.1	31.80	0	0.00	31.80	0.1	2,857	0.00%
2022/07/29	0.1	32.30	0	0.00	32.10	0.1	3,101	0.00%
2022/07/28	0	0.00	5	32.15	32.30	-5	3,184	-0.16%
2022/07/27	1	33.30	4.1	33.23	33.30	-3.1	3,485	-0.09%
2022/07/26	1	33.50	16	33.38	33.35	-15	3,887	-0.39%
2022/07/25	2	33.73	6	33.52	33.80	-4	4,016	-0.10%
2022/07/22	7	34.33	2	34.10	34.00	5	4,442	0.11%
2022/07/20	3	33.85	3	33.60	33.65	0	5,300	0.00%
2022/07/19	6	33.60	0	0.00	33.55	6	7,249	0.08%
2022/07/15	1.1	32.37	0	0.00	32.60	1.1	7,741	0.01%
2022/07/12	6	31.33	0	0.00	31.30	6	8,170	0.07%
2022/07/08	5	32.85	0	0.00	32.70	5	9,235	0.05%
2022/07/07	0	0.00	1	32.90	32.85	-1	9,251	-0.01%
2022/07/05	0	0.00	0.2	32.85	32.95	-0.2	9,618	0.00%
2022/07/04	1.5	33.40	4	32.30	32.25	-2.5	9,662	-0.03%
2022/07/01	1.5	33.43	0	0.00	32.15	1.5	9,716	0.02%
2022/06/27	0	0.00	1	33.40	33.40	-1	9,899	-0.01%
2022/06/24	3	32.50	1	32.70	32.70	2	9,862	0.02%
2022/06/21	0	32.60	0	0.00	32.50	0	9,805	0.00%
2022/06/17	0	0.00	2	33.40	33.10	-2	9,755	-0.02%
2022/06/16	0	0.00	12	33.75	33.65	-12	9,729	-0.12%
2022/06/15	0	0.00	0	34.20	34.25	0	9,734	0.00%
2022/06/13	1	34.45	0	0.00	34.35	1	9,752	0.01%
2022/06/09	0	0.00	5	35.66	35.70	-5	9,786	-0.05%
2022/06/06	0	0.00	4	35.35	35.40	-4	9,782	-0.04%
2022/06/01	2	35.40	1	35.40	35.20	1	9,860	0.01%
2022/05/30	0	0.00	2	35.48	35.30	-2	9,839	-0.02%
2022/05/24	0	0.00	10.3	34.50	34.40	-10.3	9,869	-0.10%
2022/05/23	1	34.90	2	34.83	34.85	-1	9,846	-0.01%
2022/05/19	1	34.00	1	34.25	34.50	0	9,847	0.00%
2022/05/18	3	34.70	0	0.00	34.80	3	9,829	0.03%
2022/05/17	2	34.40	0	0.00	34.50	2	9,817	0.02%
2022/05/16	2	34.40	1	34.30	34.20	1	9,829	0.01%
2022/05/13	0	0.00	3	34.00	33.80	-3	9,815	-0.03%
2022/05/12	3	33.85	10	34.05	33.30	-7	9,833	-0.07%
2022/05/11	1.1	35.00	24	34.89	34.80	-22.9	9,794	-0.23%
2022/05/10	6	35.20	3	35.15	35.20	3	9,887	0.03%
2022/05/09	3	36.80	12	36.10	35.85	-9	9,916	-0.09%
2022/05/06	5	37.08	5	37.06	37.00	0	9,878	0.00%
2022/05/05	3	37.78	14	37.34	37.15	-11	9,778	-0.11%
2022/05/04	16.3	37.59	5.4	37.27	37.45	10.9	9,699	0.11%
2022/05/03	22.2	38.79	13	38.65	38.30	9.2	9,437	0.10%
2022/04/29	4	38.24	7	38.11	38.00	-3	9,039	-0.03%
2022/04/28	15.4	38.62	13	38.52	37.80	2.4	8,910	0.03%
2022/04/27	8	37.44	15	37.36	37.90	-7	8,463	-0.08%
2022/04/26	54	38.83	23	37.70	37.45	31	8,162	0.38%
2022/04/25	178	42.15	154	41.80	39.40	24	7,560	0.32%	大買/大賣/
2022/04/22	18	39.11	33	39.94	40.45	-15	5,563	-0.27%
2022/04/21	2.1	37.07	5	36.96	36.80	-2.9	5,109	-0.06%
2022/04/20	5	37.31	18	37.24	37.00	-13	5,109	-0.25%
2022/04/19	23	37.30	31	37.57	37.10	-8	5,200	-0.15%
2022/04/18	28	37.34	20	37.61	37.05	8	5,156	0.16%
2022/04/15	20	38.96	22	39.11	37.50	-2	5,031	-0.04%
2022/04/14	66	39.00	51.2	38.67	39.40	14.8	4,863	0.30%
2022/04/13	7.1	37.21	13	37.25	37.10	-5.9	4,329	-0.14%
2022/04/12	35	37.68	38	37.24	37.30	-3	4,532	-0.07%
2022/04/11	37	37.67	29	37.85	37.55	8	4,599	0.17%
2022/04/08	4	36.81	3	36.77	36.75	1	4,596	0.02%
2022/04/07	0	0.00	2	36.10	36.05	-2	5,033	-0.04%
2022/04/06	17	37.19	2	37.30	37.10	15	5,589	0.27%
2022/04/01	1	36.60	7	36.56	36.55	-6	5,463	-0.11%
2022/03/30	3	36.70	1	36.60	36.60	2	5,405	0.04%
2022/03/28	0	0.00	5	36.46	36.60	-5	5,425	-0.09%
2022/03/25	3	36.85	6	37.15	36.85	-3	5,428	-0.06%
2022/03/24	2	36.93	1	37.05	36.95	1	5,382	0.02%
2022/03/23	4	36.94	2	36.75	36.75	2	5,372	0.04%
2022/03/22	0	0.00	2	36.65	36.75	-2	5,353	-0.04%
2022/03/21	6	36.49	3	36.65	36.40	3	5,329	0.06%
2022/03/18	0	0.00	3.4	36.26	36.30	-3.4	5,327	-0.06%
2022/03/17	1	36.00	4.9	36.02	36.05	-3.9	5,304	-0.07%
2022/03/16	0	0.00	1	35.45	35.45	-1	5,289	-0.02%
2022/03/15	2.1	35.65	0.8	35.81	35.60	1.3	5,281	0.03%
2022/03/14	2.2	36.07	0	0.00	36.05	2.2	5,281	0.04%
2022/03/11	0	0.00	10	36.34	36.30	-10	5,256	-0.19%
2022/03/10	0.1	36.55	3	36.35	36.75	-2.9	5,255	-0.06%
2022/03/09	4	35.70	3	35.80	35.70	1	5,241	0.02%
2022/03/08	0	0.00	2	35.50	35.60	-2	5,241	-0.04%
2022/03/07	4.1	36.25	5	36.00	35.90	-1	5,209	-0.02%
2022/03/03	3	37.10	5	37.10	37.30	-2	5,200	-0.04%
2022/02/25	3	36.43	0	0.00	36.10	3	5,241	0.06%
2022/02/24	4	36.41	5	36.85	36.25	-1	5,260	-0.02%
2022/02/23	0	0.00	3	37.05	37.00	-3	5,234	-0.06%
2022/02/22	5	37.06	0	0.00	36.80	5	5,271	0.09%
2022/02/21	0	37.35	5	37.60	37.50	-5	5,262	-0.09%
2022/02/18	5	37.19	0	0.00	37.30	5	5,330	0.09%
2022/02/17	0	0.00	3	37.30	37.30	-3	5,402	-0.06%
2022/02/16	0	0.00	4	37.21	37.20	-4	5,461	-0.07%
2022/02/15	3	36.83	5	36.85	36.80	-2	5,516	-0.04%
2022/02/14	8.1	36.63	8	36.71	36.80	0.1	5,640	0.00%
2022/02/11	10	37.12	0	0.00	37.05	10	5,876	0.17%
2022/02/10	15	37.70	7	37.66	37.50	8	6,285	0.13%
2022/02/09	6	36.88	0	0.00	37.10	6	6,297	0.10%
2022/02/08	3	36.95	0	0.00	37.05	3	6,833	0.04%
2022/02/07	1	37.20	0	0.00	37.35	1	6,832	0.01%
2022/01/25	3	36.40	1	36.70	36.40	2	6,837	0.03%
2022/01/24	5.1	36.83	0	0.00	36.85	5.1	6,849	0.07%
2022/01/21	1	37.50	0	0.00	37.35	1	6,956	0.01%
2022/01/19	12	37.65	0	0.00	37.70	12	7,020	0.17%
2022/01/18	5	37.99	2	38.10	37.90	3	7,211	0.04%
2022/01/17	7	38.32	4	38.26	38.20	3	7,184	0.04%
2022/01/14	14	38.28	0	0.00	38.30	14	7,221	0.19%
2022/01/13	2	39.08	0	0.00	39.00	2	7,230	0.03%
2022/01/12	9	39.73	4	39.75	39.70	5	7,212	0.07%
2022/01/11	2	38.60	16	38.87	38.80	-14	7,209	-0.19%
2022/01/10	16	39.33	1	39.35	39.35	15	7,340	0.20%
2022/01/07	18	40.74	7	40.32	39.45	11	7,249	0.15%
2022/01/06	10	40.03	8.1	40.14	40.15	1.9	7,005	0.03%
2022/01/05	9	40.74	13	41.04	40.30	-4	6,914	-0.06%
2022/01/04	3	40.43	6.1	40.34	40.55	-3.1	6,715	-0.05%
2022/01/03	9	41.28	4.1	40.02	40.30	5	6,525	0.08%
2021/12/30	8	40.14	19.6	40.21	40.50	-11.6	6,279	-0.18%
2021/12/29	16	39.29	19.3	39.30	40.55	-3.3	5,802	-0.06%
2021/12/28	2	37.30	3	37.40	37.35	-1	5,204	-0.02%
2021/12/27	0.3	37.40	1	37.25	37.25	-0.7	5,213	-0.01%
2021/12/24	1	37.15	2	37.23	37.15	-1	5,269	-0.02%
2021/12/21	0	0.00	1	36.75	36.75	-1	5,332	-0.02%
2021/12/20	0	0.00	1	36.35	36.25	-1	5,364	-0.02%
2021/12/15	0.5	36.50	0	0.00	36.30	0.5	5,516	0.01%
2021/12/14	3	36.27	1	36.20	36.20	2	5,657	0.04%
2021/12/13	0	0.00	16	36.61	36.75	-16	5,851	-0.27%
2021/12/10	2	36.65	0	0.00	36.80	2	6,028	0.03%
2021/12/09	0	0.00	2	36.83	36.60	-2	6,561	-0.03%
2021/12/08	0	0.00	1.1	36.64	36.70	-1.1	6,695	-0.02%
2021/12/03	0	0.00	0.1	36.50	36.45	-0.1	6,912	0.00%
2021/12/01	0.1	36.10	0	0.00	36.25	0.1	6,911	0.00%
2021/11/29	1.1	36.12	0	0.00	36.10	1.1	6,886	0.02%
2021/11/26	0	0.00	15	36.50	36.50	-15	6,861	-0.22%
2021/11/25	3.1	36.84	0	0.00	36.80	3.1	6,827	0.05%
2021/11/24	0	0.00	3	37.03	36.95	-3	6,819	-0.04%
2021/11/23	1	36.65	5	36.76	36.50	-4	6,805	-0.06%
2021/11/22	2	36.60	2	36.65	36.70	0	6,782	0.00%
2021/11/19	8.1	36.95	7	36.85	36.95	1.1	6,748	0.02%
2021/11/18	5	37.12	3.5	37.19	37.15	1.5	6,741	0.02%
2021/11/17	8	37.13	1	37.15	37.05	7	6,718	0.10%
2021/11/16	3.2	37.41	1	37.40	37.20	2.2	6,654	0.03%
2021/11/15	1	37.65	0	0.00	37.75	1	6,598	0.02%
2021/11/12	6	37.93	0	0.00	37.90	6	6,544	0.09%
2021/11/11	11	38.29	3.1	38.21	38.00	7.9	6,495	0.12%
2021/11/10	4.5	38.85	45	38.97	38.60	-40.5	6,392	-0.63%
2021/11/09	18	38.42	46	38.82	39.30	-28	6,157	-0.45%
2021/11/08	42	38.01	14	37.84	37.65	28	5,693	0.49%
2021/11/05	64	38.79	32	38.77	38.25	32	5,568	0.57%
2021/11/04	5	37.05	0	0.00	37.10	5	4,944	0.10%
2021/11/03	0	0.00	3	36.40	36.55	-3	4,885	-0.06%
2021/11/02	1	36.30	2	36.50	36.35	-1	4,893	-0.02%
2021/11/01	0	0.00	1	36.75	36.60	-1	4,862	-0.02%
2021/10/29	3	37.47	7	37.46	36.80	-4	4,802	-0.08%
2021/10/28	3	36.72	0	0.00	36.80	3	4,658	0.06%
2021/10/27	6	36.65	1	36.80	36.80	5	4,625	0.11%
2021/10/26	17	37.83	11	37.28	37.30	6	4,573	0.13%
2021/10/25	7	36.44	2	36.65	36.65	5	4,349	0.11%
2021/10/22	2	36.20	0	0.00	36.20	2	4,385	0.05%
2021/10/21	5	37.23	8	37.34	36.60	-3	4,386	-0.07%
2021/10/20	0	0.00	1	37.40	37.50	-1	4,448	-0.02%
2021/10/19	1	37.15	3	37.88	37.55	-2	4,496	-0.04%
2021/10/18	4	37.60	2	37.90	37.55	2	4,388	0.05%
2021/10/15	0	0.00	1	36.30	36.65	-1	4,222	-0.02%
2021/10/14	1	35.67	0	0.00	35.80	1	4,242	0.02%
2021/10/13	0	0.00	4	36.45	35.50	-4	4,267	-0.09%
2021/10/12	2	35.70	0	0.00	35.65	2	4,307	0.05%
2021/10/06	2	35.80	2	36.40	36.05	0	4,844	0.00%
2021/10/05	0	0.00	8	35.43	35.95	-8	4,993	-0.16%
2021/10/04	3	35.80	0	0.00	35.60	3	5,044	0.06%
2021/10/01	3	36.63	0	0.00	36.35	3	5,064	0.06%
2021/09/30	2	37.40	20	37.40	37.65	-18	5,040	-0.36%
2021/09/29	3	37.47	2	37.70	37.40	1	5,070	0.02%
2021/09/28	9	38.43	10	38.44	38.40	-1	5,081	-0.02%
2021/09/27	0	0.00	1	39.05	39.05	-1	5,171	-0.02%
2021/09/24	2	38.48	1	38.30	38.30	1	5,240	0.02%
2021/09/23	3	38.27	10	38.20	38.25	-7	5,235	-0.13%
2021/09/22	0	0.00	1	37.90	37.90	-1	5,259	-0.02%
2021/09/17	0	0.00	5	39.33	38.65	-5	5,216	-0.10%
2021/09/16	21	39.81	2	39.90	39.80	19	5,160	0.37%
2021/09/15	7	39.51	9	39.26	38.85	-2	5,037	-0.04%
2021/09/14	65	39.71	36	39.83	39.30	29	4,911	0.59%
2021/09/13	0	0.00	3	38.60	38.85	-3	4,419	-0.07%
2021/09/10	23	37.40	4	38.20	38.10	19	4,348	0.44%
2021/09/09	5	36.34	0	0.00	36.95	5	4,228	0.12%
2021/09/07	0	0.00	5	36.71	37.00	-5	4,275	-0.12%
2021/09/02	0	36.65	0	0.00	36.50	0	4,624	0.00%
2021/08/31	2	36.65	0	0.00	36.70	2	5,152	0.04%
2021/08/30	3	36.80	0	0.00	36.80	3	5,372	0.06%
2021/08/27	0	0.00	7	36.82	36.60	-7	5,547	-0.13%
2021/08/25	0	0.00	2	36.45	36.55	-2	5,970	-0.03%
2021/08/24	18	36.11	4	36.20	36.20	14	6,093	0.23%
2021/08/23	5	35.59	0.6	35.60	35.60	4.4	6,195	0.07%
2021/08/20	1	35.05	0	0.00	35.00	1	6,302	0.02%
2021/08/19	0	35.25	0	0.00	35.40	0	6,407	0.00%
2021/08/16	0	35.15	0	0.00	35.05	0	7,058	0.00%
2021/08/13	1	35.95	0	0.00	35.80	1	7,418	0.01%
2021/08/12	0	36.45	0	0.00	36.35	0	7,688	0.00%
2021/08/11	2	36.58	1	36.90	36.40	1	8,155	0.01%
2021/08/10	2	37.37	0	0.00	36.75	2	8,130	0.02%
2021/08/09	1	37.55	0	0.00	37.55	1	8,235	0.01%
2021/08/05	0	38.25	0	0.00	38.20	0	8,488	0.00%
2021/08/03	0	38.60	0	0.00	38.55	0	9,043	0.00%
2021/08/02	2	38.95	1	38.80	38.95	1	9,145	0.01%
2021/07/29	1	38.75	0	0.00	38.70	1	9,396	0.01%
2021/07/28	5	38.05	6	38.30	38.25	-1	9,677	-0.01%
2021/07/27	7	39.51	0	0.00	39.20	7	9,954	0.07%
2021/07/26	1	40.45	1	41.00	40.50	0	10,278	0.00%
2021/07/21	2	40.45	0	0.00	40.25	2	11,639	0.02%
2021/07/20	2	41.35	12	41.45	41.05	-10	11,724	-0.09%
2021/07/19	14	41.78	0	0.00	41.85	14	11,757	0.12%
2021/07/15	16	42.42	17	42.65	42.50	-1	12,058	-0.01%
2021/07/14	17	42.63	22	42.44	43.00	-5	12,171	-0.04%
2021/07/13	15	41.91	10	41.56	41.45	5	12,287	0.04%
2021/07/12	14	41.67	6	41.76	41.60	8	12,409	0.06%
2021/07/09	1	41.40	3	41.47	41.00	-2	12,451	-0.02%
2021/07/08	0	0.00	1	41.05	41.30	-1	12,446	-0.01%
2021/07/07	1	40.80	0	0.00	41.00	1	12,480	0.01%
2021/07/06	3	41.30	3.1	41.20	41.40	0	12,561	0.00%
2021/07/05	0	0.00	10.4	41.00	41.05	-10.4	12,640	-0.08%
2021/07/02	1	41.15	1	41.00	40.75	0	12,634	0.00%
2021/07/01	0	40.45	5	41.05	40.45	-5	12,585	-0.04%
2021/06/30	0	0.00	4	40.60	40.50	-4	12,575	-0.03%
2021/06/29	7	40.19	6	40.45	40.05	1	12,571	0.01%
2021/06/28	2	40.35	0.5	40.50	40.40	1.5	12,561	0.01%
2021/06/25	5	40.97	4	40.71	40.50	1	12,563	0.01%
2021/06/24	5	40.30	7	40.42	40.70	-2	12,537	-0.02%
2021/06/23	0	0.00	4	39.43	39.65	-4	12,521	-0.03%
2021/06/22	0	39.00	0	0.00	38.90	0	12,490	0.00%
2021/06/21	1	38.85	3	39.00	38.80	-2	12,473	-0.02%
2021/06/18	1	39.85	3	39.90	40.00	-2	12,412	-0.02%
2021/06/17	0	40.15	0	0.00	40.10	0	12,439	0.00%
2021/06/16	1.1	39.88	3	40.03	39.90	-2	12,472	-0.02%
2021/06/11	2	40.58	2	40.53	40.50	0	12,351	0.00%
2021/06/09	14	41.73	4	41.66	41.85	10	12,136	0.08%
2021/06/08	1	41.95	0	0.00	41.10	1	11,819	0.01%
2021/06/07	12	41.41	10	41.05	41.70	2	11,738	0.02%
2021/06/04	5	41.58	16	41.55	41.10	-11	11,522	-0.10%
2021/06/03	1	40.80	6	41.23	41.85	-5	11,368	-0.04%
2021/06/02	2	40.98	10	41.01	40.40	-8	11,158	-0.07%
2021/06/01	10	40.70	2	40.80	41.30	8	10,980	0.07%
2021/05/31	3	40.93	3	40.78	40.50	0	10,899	0.00%
2021/05/28	5	40.12	1	40.10	40.20	4	10,819	0.04%
2021/05/27	4	40.06	17	40.80	40.00	-13	10,778	-0.12%
2021/05/26	17	40.42	2	40.55	40.55	15	10,851	0.14%
2021/05/25	19	40.56	6	40.68	39.95	13	10,734	0.12%
2021/05/24	7	41.13	3	40.63	40.75	4	10,541	0.04%
2021/05/21	1	39.70	22	40.48	40.00	-21	10,210	-0.21%
2021/05/20	20	39.04	1	38.50	38.95	19	9,842	0.19%
2021/05/19	11	39.06	4	39.64	39.20	7	9,581	0.07%
2021/05/17	4	33.96	16	33.32	33.40	-12	9,164	-0.13%
2021/05/14	2	35.70	2	35.18	35.30	0	9,011	0.00%
2021/05/12	3	38.15	8	35.63	36.20	-5	8,736	-0.06%
2021/05/11	3	38.35	13	38.48	38.30	-10	8,460	-0.12%
2021/05/07	19	40.72	0	0.00	41.10	19	8,110	0.23%
2021/05/06	1	41.30	0	0.00	40.50	1	8,015	0.01%
2021/05/05	30	41.82	1	40.50	40.75	29	7,891	0.37%
2021/05/04	10	40.70	0	0.00	39.85	10	7,635	0.13%
2021/05/03	20	43.94	3	43.07	43.00	17	7,359	0.23%
2021/04/29	15.1	45.00	31.1	45.46	45.80	-16	7,030	-0.23%
2021/04/28	8	43.57	4.1	43.71	43.55	3.9	6,406	0.06%
2021/04/27	11	41.46	29.1	42.08	43.30	-18.1	5,978	-0.30%
2021/04/26	0	0.00	12	40.56	40.35	-12	5,595	-0.21%
2021/04/23	1	39.55	8	39.43	39.05	-7	5,497	-0.13%
2021/04/22	5	39.42	13	40.47	38.55	-8	5,533	-0.14%
2021/04/21	4	39.98	3	39.65	40.45	1	5,280	0.02%
2021/04/20	17	40.84	2	40.80	39.90	15	5,180	0.29%
2021/04/19	9	40.85	29	40.91	40.70	-20	4,958	-0.40%
2021/04/16	6	39.24	5	39.23	39.70	1	4,709	0.02%
2021/04/15	1	38.45	10	38.35	38.45	-9	4,509	-0.20%
2021/04/14	5	36.60	0	0.00	37.40	5	4,473	0.11%
2021/04/12	13	37.55	0	38.05	37.45	13	4,600	0.28%
2021/04/09	0	0.00	3	37.61	37.60	-3	4,573	-0.07%
2021/04/08	10	37.00	0	0.00	37.00	10	4,469	0.22%
2021/04/07	0	0.00	1	36.70	36.95	-1	4,472	-0.02%
2021/04/06	0	0.00	1	36.75	37.00	-1	4,484	-0.02%
2021/04/01	0	0.00	4.2	36.06	36.25	-4.2	4,487	-0.09%
2021/03/31	6	35.90	2	36.05	35.95	4	4,562	0.09%
2021/03/30	1	35.80	0	0.00	35.95	1	4,958	0.02%
2021/03/29	0	0.00	1	36.05	35.85	-1	5,019	-0.02%
2021/03/26	2	36.25	0	0.00	36.20	2	5,178	0.04%
2021/03/24	0	35.75	2	35.78	35.90	-2	5,159	-0.04%
2021/03/23	0	35.65	1	35.60	35.75	-1	5,165	-0.02%
2021/03/22	1	35.80	2	35.18	35.90	-1	5,179	-0.02%
2021/03/19	2	34.90	0	0.00	34.85	2	5,170	0.04%
2021/03/17	3	35.25	3	35.25	35.25	0	5,161	0.00%
2021/03/16	0	35.50	0	0.00	35.45	0	5,185	0.00%
2021/03/15	0	35.62	1	35.75	35.65	-1	5,187	-0.02%
2021/03/12	1	35.55	10	35.60	35.60	-9	5,225	-0.17%
2021/03/11	1	35.89	7	35.90	35.70	-6	5,334	-0.11%
2021/03/10	6	35.02	0	0.00	35.00	6	5,422	0.11%
2021/03/09	0	0.00	12	35.08	35.10	-12	5,552	-0.22%
2021/03/08	0	34.90	0	0.00	34.90	0	5,558	0.00%
2021/03/05	1	35.05	1	35.10	34.95	0	5,564	0.00%
2021/03/03	1	35.50	0	0.00	35.75	1	5,666	0.02%
2021/03/02	17	35.74	2	35.95	35.60	15	5,648	0.27%
2021/02/26	4	35.90	2	36.23	36.00	2	5,663	0.04%
2021/02/25	0	0.00	1	34.90	35.20	-1	5,563	-0.02%
2021/02/24	1	35.30	2	35.05	35.00	-1	5,580	-0.02%
2021/02/23	23	35.48	24	35.34	35.35	-1	5,566	-0.02%
2021/02/22	4	35.29	0	0.00	35.20	4	5,556	0.07%
2021/02/19	4	35.21	0	0.00	35.20	4	5,648	0.07%
2021/02/04	1	33.70	1	33.85	33.60	0	5,643	0.00%
2021/02/01	1	33.25	0	0.00	34.05	1	5,755	0.02%
2021/01/29	2	33.40	1	33.40	33.25	1	5,739	0.02%
2021/01/27	0	0.00	2	34.53	34.25	-2	5,888	-0.03%
2021/01/26	1	34.00	9	33.97	34.20	-8	5,892	-0.14%
2021/01/25	11	34.31	0	0.00	34.45	11	5,882	0.19%
2021/01/21	4	33.58	1	33.35	33.40	3	5,847	0.05%
2021/01/20	0	0.00	2	33.70	33.60	-2	5,863	-0.03%
2021/01/19	3	34.55	0	0.00	34.50	3	5,788	0.05%
2021/01/18	0	0.00	10	34.50	34.90	-10	5,752	-0.17%
2021/01/15	1	35.65	0	0.00	35.15	1	5,701	0.02%
2021/01/14	1	36.40	0	0.00	36.25	1	5,586	0.02%
2021/01/12	1	36.15	4	36.59	36.25	-3	5,518	-0.05%
2021/01/11	1	38.00	8	37.65	37.25	-7	5,427	-0.13%
2021/01/08	7	37.86	4	37.85	37.90	3	5,352	0.06%
2021/01/07	11	38.18	8	38.01	38.15	3	5,277	0.06%
2021/01/06	0	0.00	16	37.80	37.15	-16	5,139	-0.31%
2021/01/05	1	37.00	5	37.65	37.80	-4	4,996	-0.08%
2021/01/04	1	37.20	1	36.95	37.20	0	4,904	0.00%
2020/12/30	3	37.05	2	36.55	37.10	1	4,785	0.02%
2020/12/29	1	36.55	2	37.00	36.55	-1	4,728	-0.02%
2020/12/28	3	37.20	4	37.36	37.20	-1	4,669	-0.02%
2020/12/25	3	38.60	11	38.09	37.70	-8	4,564	-0.18%
2020/12/24	34	38.10	12	38.13	38.05	22	4,446	0.49%
2020/12/23	2	36.35	0	0.00	36.90	2	4,039	0.05%
2020/12/22	5	36.51	6.7	36.97	36.25	-1.7	4,013	-0.04%
2020/12/21	0	0.00	1	35.40	36.10	-1	3,927	-0.03%
2020/12/18	0	0.00	13	35.74	35.80	-13	3,972	-0.33%
2020/12/17	14	35.89	1	35.90	35.90	13	4,029	0.32%
2020/12/16	1	35.75	0.1	35.65	35.75	0.9	4,272	0.02%
2020/12/15	1	35.35	8.6	35.77	35.35	-7.6	4,342	-0.18%
2020/12/14	2	35.45	0	0.00	35.65	2	4,326	0.05%
2020/12/11	0	0.00	2	36.05	35.40	-2	4,345	-0.05%
2020/12/10	2	36.00	5	35.85	35.85	-3	4,496	-0.07%
2020/12/09	0	0.00	7	35.88	35.75	-7	4,555	-0.15%
2020/12/08	0	0.00	1	35.85	35.70	-1	4,620	-0.02%
2020/12/07	1	36.45	1	36.40	36.35	0	4,609	0.00%
2020/12/04	4	35.63	5	35.95	36.10	-1	4,518	-0.02%
2020/12/03	1	35.70	2	35.20	35.20	-1	4,442	-0.02%
2020/12/01	5	34.85	0	0.00	34.90	5	4,547	0.11%
2020/11/30	0	0.00	10	35.20	34.80	-10	4,538	-0.22%
2020/11/27	2	35.50	0	0.00	35.60	2	4,547	0.04%
2020/11/26	1	35.45	0	0.00	35.50	1	4,467	0.02%
2020/11/25	1	35.75	0	0.00	35.20	1	4,507	0.02%
2020/11/24	10	35.50	2	35.60	35.10	8	4,546	0.18%
2020/11/20	0	0.00	1	34.70	34.70	-1	4,604	-0.02%
2020/11/18	1	34.50	0	0.00	34.30	1	5,006	0.02%
2020/11/11	3	34.73	2	34.30	34.80	1	5,312	0.02%
2020/11/10	0	0.00	2	33.70	34.00	-2	5,374	-0.04%
2020/11/09	3	34.53	0	0.00	34.20	3	5,495	0.05%
2020/11/05	0	0.00	8	34.39	34.45	-8	5,810	-0.14%
2020/11/04	5	34.70	8	34.51	34.45	-3	6,054	-0.05%
2020/11/03	0	0.00	1	33.70	33.85	-1	6,283	-0.02%
2020/11/02	2	33.80	2	33.55	33.40	0	7,248	0.00%
2020/10/30	1	33.40	1	33.70	33.65	0	8,060	0.00%
2020/10/29	0	0.00	1	32.65	33.50	-1	8,135	-0.01%
2020/10/28	0	0.00	14	34.00	33.00	-14	8,225	-0.17%
2020/10/27	0	0.00	1	33.60	33.65	-1	8,195	-0.01%
2020/10/22	2	33.15	0	0.00	33.15	2	8,340	0.02%
2020/10/19	1	32.80	0	0.00	32.90	1	8,728	0.01%
2020/10/15	2	33.40	0	0.00	33.20	2	8,972	0.02%
2020/10/14	2	33.40	0	0.00	33.20	2	9,004	0.02%
2020/10/12	1	33.50	0	0.00	33.35	1	9,108	0.01%
2020/10/08	0	0.00	2	33.40	33.50	-2	9,174	-0.02%
2020/10/07	1	33.35	1	33.40	33.35	0	9,234	0.00%
2020/10/06	0	0.00	0	33.40	33.40	0	9,424	0.00%
2020/09/29	2	32.63	0	0.00	32.60	2	10,027	0.02%
2020/09/25	3	32.00	7	32.50	31.95	-4	10,520	-0.04%
2020/09/24	7	33.10	0	0.00	32.75	7	10,544	0.07%
2020/09/22	11	34.69	4	34.83	34.70	7	10,504	0.07%
2020/09/21	72	36.07	78	34.85	34.65	-6	10,457	-0.06%
2020/09/18	5	34.90	3	35.10	35.20	2	10,212	0.02%
2020/09/17	1	34.55	2	35.10	34.55	-1	10,150	-0.01%
2020/09/16	1	34.95	15	34.78	34.70	-14	10,130	-0.14%
2020/09/15	17	35.23	5	35.11	35.10	12	10,227	0.12%
2020/09/14	0	0.00	5	34.33	35.05	-5	10,127	-0.05%
2020/09/11	3	33.85	4	33.85	33.65	-1	10,028	-0.01%
2020/09/10	2	34.75	1	34.55	34.50	1	9,978	0.01%
2020/09/09	1	34.30	1	35.00	35.20	0	9,999	0.00%
2020/09/08	6	35.00	4	35.06	34.95	2	10,175	0.02%
2020/09/07	10	35.16	6	35.21	34.80	4	10,151	0.04%
2020/09/04	1	34.00	0	0.00	34.25	1	10,013	0.01%
2020/09/03	0	0.00	2	34.35	34.30	-2	10,167	-0.02%
2020/09/02	7	35.03	5	34.48	34.60	2	10,198	0.02%
2020/09/01	0	0.00	2	34.85	34.20	-2	10,228	-0.02%
2020/08/31	2	35.08	2	34.80	34.55	0	10,285	0.00%
2020/08/28	5	34.56	3	34.87	34.45	2	10,267	0.02%
2020/08/27	17	34.59	7	34.49	34.00	10	10,318	0.10%
2020/08/26	2	34.55	1	34.85	34.80	1	10,375	0.01%
2020/08/25	2	35.35	6	35.44	35.00	-4	10,454	-0.04%
2020/08/24	11	34.96	10	35.45	35.30	1	10,474	0.01%
2020/08/20	11	33.29	7	32.88	32.20	4	10,576	0.04%
2020/08/19	3	35.07	2	34.75	34.55	1	10,733	0.01%
2020/08/18	9	34.86	0	0.00	34.40	9	10,694	0.08%
2020/08/17	2	34.40	12.1	33.94	34.40	-10.1	10,644	-0.09%
2020/08/14	1	33.50	7	33.65	34.00	-6	10,641	-0.06%
2020/08/13	0	0.00	5	34.09	34.00	-5	10,562	-0.05%
2020/08/12	4	35.38	3	35.10	35.35	1	10,546	0.01%
2020/08/11	5	35.67	3	35.35	35.05	2	10,608	0.02%
2020/08/10	17	37.32	17	36.87	36.55	0	10,481	0.00%
2020/08/07	21	38.42	22	37.95	38.30	-1	10,292	-0.01%
2020/08/06	90	39.25	29	39.02	38.00	61	9,931	0.61%
2020/08/05	13	37.42	20	37.59	38.10	-7	8,984	-0.08%
2020/08/04	15	34.65	2	34.65	34.65	13	8,244	0.16%
2020/08/03	1	31.85	1	31.45	31.50	0	8,240	0.00%
2020/07/31	0	0.00	5	30.85	30.95	-5	8,168	-0.06%
2020/07/30	2	31.20	2	31.40	31.15	0	8,366	0.00%
2020/07/29	0	0.00	19	30.91	31.00	-19	8,506	-0.22%
2020/07/28	12	30.75	0	0.00	30.05	12	8,444	0.14%
2020/07/27	2	31.38	0	0.00	31.00	2	8,360	0.02%
2020/07/24	4	32.08	2	32.05	31.85	2	8,278	0.02%
2020/07/23	11	32.22	3	32.60	32.55	8	8,217	0.10%
2020/07/22	12	31.61	4	31.44	31.35	8	8,010	0.10%
2020/07/21	0	0.00	1	29.95	30.25	-1	7,820	-0.01%
2020/07/20	4	29.86	0	0.00	29.90	4	7,779	0.05%
2020/07/17	0	0.00	1	29.25	29.15	-1	7,741	-0.01%
2020/07/16	6	30.83	3	30.58	30.80	3	7,601	0.04%
2020/07/15	10	31.70	25	31.02	30.85	-15	7,554	-0.20%
2020/07/14	2	32.40	2	31.98	31.55	0	7,468	0.00%
2020/07/13	1	32.95	17	32.49	32.30	-16	7,387	-0.22%
2020/07/10	11	32.38	0	0.00	32.15	11	7,204	0.15%
2020/07/09	19	33.50	0	0.00	33.85	19	7,004	0.27%
2020/07/08	7	34.09	12	34.41	34.30	-5	6,774	-0.07%
2020/07/07	1	33.65	29.1	34.19	33.65	-28.1	6,565	-0.43%
2020/07/06	6	34.95	3	34.72	34.85	3	6,345	0.05%
2020/07/03	2	32.63	1	32.85	32.75	1	6,027	0.02%
2020/07/02	15	31.95	7	32.39	32.50	8	5,921	0.14%
2020/07/01	7	31.40	0	0.00	31.35	7	5,773	0.12%
2020/06/30	0	0.00	1	30.85	31.25	-1	5,716	-0.02%
2020/06/23	1	31.20	2	31.30	31.30	-1	5,592	-0.02%
2020/06/22	8	31.76	3	31.50	31.65	5	5,549	0.09%
2020/06/17	3	31.35	3	31.50	31.50	0	5,268	0.00%
2020/06/16	0	0.00	15	31.50	30.90	-15	5,237	-0.29%
2020/06/15	10	31.60	4	32.23	31.40	6	5,175	0.12%
2020/06/12	2	30.75	2	30.70	30.70	0	4,947	0.00%
2020/06/11	4	31.28	0	0.00	30.50	4	4,873	0.08%
2020/06/10	0	0.00	1	31.05	30.30	-1	4,793	-0.02%
2020/06/09	10	32.40	0	0.00	31.95	10	4,608	0.22%
2020/06/08	3	32.00	18	31.77	31.95	-15	4,549	-0.33%
2020/06/05	25	32.58	0	0.00	32.20	25	4,437	0.56%
2020/06/04	0	0.00	1	32.65	32.70	-1	4,350	-0.02%
2020/06/03	17	32.96	13	32.83	32.95	4	4,300	0.09%
2020/06/01	3	33.80	11.3	33.32	33.50	-8.3	3,946	-0.21%
2020/05/29	6	32.73	2.1	32.67	32.00	3.9	3,768	0.10%
2020/05/28	16	33.71	11	33.57	33.00	5	3,624	0.14%
2020/05/27	4	32.80	28	32.45	32.85	-24	3,331	-0.72%
2020/05/26	14	32.86	6.3	32.84	33.45	7.7	3,141	0.24%
2020/05/25	1	30.40	1	31.20	31.20	0	2,762	0.00%
2020/05/20	0	0.00	1	30.70	30.70	-1	2,565	-0.04%
2020/05/19	2	31.30	12	31.06	31.35	-10	2,501	-0.40%
2020/05/18	1	30.55	7	30.71	30.70	-6	2,357	-0.25%
2020/05/15	10	29.70	0	0.00	29.30	10	2,135	0.47%
2020/05/14	0	0.00	1	29.10	29.20	-1	2,043	-0.05%
2020/05/12	1	28.95	2	28.50	28.40	-1	1,904	-0.05%
2020/05/11	1	29.25	0	0.00	29.15	1	1,838	0.05%
2020/05/08	0	0.00	12	29.25	28.70	-12	1,723	-0.70%
2020/05/07	11	28.28	0.1	28.30	28.50	11	1,630	0.67%
2020/05/06	16	29.56	1	29.70	28.45	15	1,575	0.95%
2020/05/05	1	28.55	10	27.44	28.90	-9	1,346	-0.67%
2020/05/04	9	26.32	0	0.00	26.40	9	1,178	0.76%
2020/04/27	1	26.60	3.1	27.23	27.25	-2.1	1,188	-0.18%
2020/04/24	3	26.40	1	26.60	26.40	2	1,156	0.17%
2020/04/23	0	0.00	12	25.95	25.75	-12	1,160	-1.03%
2020/04/20	2	24.70	0	0.00	24.90	2	1,212	0.16%
2020/04/17	5	24.89	0	0.00	24.75	5	1,216	0.41%
2020/04/10	2	23.93	0	0.00	24.10	2	1,181	0.17%
2020/03/30	3	22.65	0	0.00	22.70	3	1,183	0.25%
2020/03/20	0	0.00	1.3	21.99	21.95	-1.3	1,184	-0.11%
2020/03/18	0	0.00	22	22.35	22.40	-22	1,129	-1.95%
2020/03/16	1	23.15	1	22.90	22.90	0	1,093	0.00%
2020/03/13	1	22.95	0	0.00	23.60	1	1,077	0.09%
2020/03/11	1	25.60	0	0.00	25.10	1	1,028	0.10%
2020/03/10	5	25.20	0	0.00	25.40	5	1,022	0.49%
2020/03/09	6	25.86	0	0.00	25.60	6	1,006	0.60%
2020/03/04	1	26.10	0	0.00	26.20	1	992	0.10%
2020/02/26	0	0.00	3	26.92	27.05	-3	997	-0.30%
2020/02/25	1	26.70	0	0.00	26.75	1	991	0.10%
2020/02/07	2	27.18	0	0.00	27.00	2	901	0.22%
2020/02/04	3	27.05	0	0.00	26.95	3	875	0.34%
2020/02/03	0	0.00	12	26.18	26.55	-12	872	-1.38%
2020/01/31	0	0.00	5	27.00	26.95	-5	851	-0.59%
2020/01/30	0	0.00	2	27.00	26.85	-2	834	-0.24%
2020/01/20	3	28.62	1	28.45	28.30	2	785	0.25%
2020/01/17	4	28.41	5	28.45	28.55	-1	770	-0.13%
2020/01/16	5	28.11	0	0.00	28.40	5	740	0.68%
2020/01/15	4	27.49	0	0.00	27.45	4	702	0.57%
2020/01/14	2	27.00	1	27.10	27.45	1	682	0.15%
2020/01/08	0	0.00	0.2	26.75	26.90	-0.2	698	-0.03%
2020/01/06	0	0.00	5	26.60	26.65	-5	699	-0.71%
2019/12/31	1	26.50	0	0.00	26.60	1	684	0.15%
2019/12/25	2	26.70	0	0.00	26.70	2	675	0.30%
2019/12/19	2	26.55	0	0.00	26.35	2	643	0.31%
2019/11/29	0	0.00	0.7	26.30	26.30	-0.7	645	-0.11%
2019/11/27	5	26.84	0	0.00	26.85	5	640	0.78%
2019/11/25	7	26.51	0	0.00	26.55	7	623	1.12%
2019/11/22	0	0.00	2	26.15	26.25	-2	613	-0.33%
2019/11/20	6	26.14	5	26.06	26.10	1	606	0.16%
2019/11/08	0	0.00	3	26.00	26.00	-3	626	-0.48%
2019/10/18	5	25.45	0.2	26.00	26.30	4.8	598	0.79%
2019/08/08	0	0.00	0.3	25.70	25.70	-0.3	677	-0.05%
2019/08/05	0	0.00	2.5	25.79	25.65	-2.5	686	-0.36%
2019/08/02	0	0.00	32	25.95	26.10	-32	691	-4.63%
2019/07/26	0	0.00	4	26.60	26.60	-4	744	-0.54%
2019/07/15	0	0.00	20	26.70	26.65	-20	701	-2.85%
2019/06/26	0	0.00	1	27.05	27.05	-1	691	-0.14%
2019/06/06	0	0.00	0.3	26.80	26.80	-0.3	673	-0.04%
2019/05/29	0	0.00	2	26.10	26.55	-2	645	-0.31%
2019/05/28	1	26.70	2	26.65	26.30	-1	639	-0.16%
2019/05/24	4	26.40	1	26.45	26.25	3	613	0.49%
2019/05/20	2	25.75	0	0.00	25.75	2	604	0.33%
2019/05/13	0	0.00	2	25.40	25.35	-2	593	-0.34%
2019/05/10	1	26.10	1	25.65	25.65	0	590	0.00%
2019/05/07	2	26.30	0	0.00	26.20	2	571	0.35%
2019/05/06	2	25.95	2	25.60	26.10	0	558	0.00%
2019/05/02	2	25.80	1	25.60	25.80	1	536	0.19%
2019/04/30	2	25.55	0	0.00	25.55	2	525	0.38%
2019/04/29	0	0.00	1	25.15	25.20	-1	518	-0.19%
2019/04/26	0	0.00	1	25.10	25.15	-1	518	-0.19%
2019/04/18	0	0.00	5	25.00	25.05	-5	518	-0.96%
2019/04/17	0	0.00	5	25.15	25.30	-5	519	-0.96%
2019/04/16	1	25.25	0	0.00	25.30	1	514	0.19%
2019/04/10	0	0.00	1	25.20	25.25	-1	486	-0.21%
2019/04/08	2	24.65	0	0.00	24.95	2	463	0.43%
2019/04/01	0	0.00	2	24.40	24.45	-2	442	-0.45%
2019/03/29	0	0.00	2	24.55	24.50	-2	433	-0.46%
2019/03/28	1	24.70	2	24.70	24.75	-1	428	-0.23%
2019/03/27	1	24.95	0	0.00	25.05	1	417	0.24%
2019/03/19	4	25.10	0	0.00	24.90	4	426	0.94%
2019/03/15	0	0.00	2	25.00	24.80	-2	422	-0.47%
2019/03/14	1	25.40	1	25.20	25.20	0	407	0.00%
2019/03/11	1	25.85	0	0.00	25.90	1	412	0.24%
2019/03/06	3	25.55	0	0.00	25.60	3	418	0.72%
2019/03/04	0	0.00	1	25.55	25.70	-1	418	-0.24%
2019/02/26	2	25.60	0	0.00	25.50	2	412	0.48%
2019/02/20	1	25.30	1	25.35	25.40	0	411	0.00%
2019/01/25	1	25.10	0	0.00	25.10	1	421	0.24%
2019/01/22	1	24.80	0	0.00	24.85	1	419	0.24%
2019/01/11	0.1	24.10	0	0.00	24.10	0.1	501	0.02%
2019/01/09	0	0.00	1	24.10	24.20	-1	518	-0.19%
2018/12/17	0	0.00	1	24.35	24.25	-1	600	-0.17%
2018/12/14	0	0.00	2	24.13	24.05	-2	593	-0.34%
2018/12/05	3	23.83	0	0.00	23.80	3	593	0.51%
2018/12/03	0	0.00	30	24.45	24.10	-30	596	-5.03%
2018/11/19	29	24.26	0	0.00	24.20	29	612	4.74%
2018/11/16	3	23.73	0	0.00	23.90	3	603	0.50%
2018/11/08	0	0.00	2	23.60	23.60	-2	598	-0.33%
2018/11/06	2	23.53	0	0.00	23.60	2	603	0.33%
2018/10/30	1	23.00	0	0.00	23.00	1	606	0.16%
2018/10/26	1	23.25	0	0.00	23.10	1	619	0.16%
2018/10/24	4	23.74	0	0.00	23.80	4	629	0.64%
2018/10/23	4	24.10	0	0.00	24.05	4	628	0.64%
2018/10/19	1	24.00	0	0.00	24.80	1	639	0.16%
2018/10/17	6	24.90	0	0.00	24.90	6	644	0.93%
2018/10/15	0	0.00	1	25.00	24.90	-1	690	-0.14%
2018/10/12	14	25.09	0	0.00	25.15	14	694	2.02%
2018/10/11	0	0.00	1	25.40	25.20	-1	732	-0.14%
2018/10/09	0	0.00	4	26.00	26.20	-4	728	-0.55%
2018/09/28	1	26.55	0	0.00	26.50	1	831	0.12%
2018/09/07	10.1	26.85	0	0.00	26.85	10.1	945	1.07%
2018/09/05	4	27.05	0	0.00	26.95	4	950	0.42%
2018/08/31	3.4	27.10	0	0.00	26.90	3.4	963	0.35%
2018/08/30	3	27.00	0	0.00	27.00	3	961	0.31%
2018/08/29	1	27.30	0	0.00	27.30	1	969	0.10%
2018/08/27	0	0.00	10	27.00	27.05	-10	957	-1.04%
2018/08/16	0	0.00	1	26.90	26.95	-1	1,028	-0.10%
2018/08/13	0	0.00	2	27.08	26.85	-2	1,041	-0.19%
2018/08/06	0	0.00	10	27.35	27.30	-10	1,065	-0.94%
2018/07/26	1	26.10	5	26.35	26.65	-4	1,037	-0.39%
2018/07/23	1	28.10	0	0.00	28.05	1	985	0.10%
2018/07/20	1	27.75	0	0.00	27.75	1	978	0.10%
2018/07/18	20	27.00	0	0.00	27.65	20	939	2.13%
2018/07/11	5	27.00	0	0.00	27.00	5	876	0.57%
2018/06/06	0.1	28.75	0	0.00	28.65	0.1	678	0.01%
2018/05/18	2	27.65	0	0.00	27.65	2	582	0.34%
2018/05/14	1	28.00	0	0.00	27.95	1	579	0.17%
2018/05/09	1	27.25	0	0.00	27.30	1	555	0.18%
2018/05/08	1	27.15	0	0.00	27.45	1	554	0.18%
2018/05/02	1	28.35	0	0.00	27.95	1	534	0.19%
2018/04/30	0.1	28.65	0	0.00	28.40	0.1	531	0.02%
2018/04/25	1	27.70	0	0.00	27.80	1	515	0.19%
2018/04/23	3	28.60	0	0.00	28.45	3	512	0.59%
2018/04/20	1	28.70	0	0.00	28.70	1	506	0.20%
2018/04/18	1	28.85	0	0.00	28.80	1	485	0.21%
2018/04/16	1	29.20	0	0.00	29.05	1	465	0.21%
2018/04/13	1	29.25	0	0.00	29.35	1	462	0.22%
2018/03/30	0	0.00	1	29.30	29.50	-1	478	-0.21%
2018/03/28	2	29.63	0	0.00	29.55	2	463	0.43%
2018/03/26	2	29.88	0	0.00	29.85	2	451	0.44%
2018/03/23	0	0.00	1	30.00	30.20	-1	444	-0.23%
2018/03/22	0	0.00	0	30.35	30.35	0	433	0.00%
2018/03/12	2	30.05	0	0.00	30.20	2	427	0.47%
2018/03/09	3	30.05	0	0.00	30.25	3	426	0.70%
2018/03/02	1	30.50	0	0.00	30.45	1	450	0.22%
2018/02/12	1	29.90	0	0.00	30.00	1	475	0.21%
2018/02/09	0.1	29.90	0	0.00	29.75	0.1	474	0.01%
2018/01/29	0	0.00	1	31.00	30.95	-1	440	-0.23%
2018/01/17	0.2	31.45	0	0.00	31.50	0.2	410	0.04%
2018/01/09	0	0.00	2	31.25	31.25	-2	398	-0.50%
2018/01/08	0	0.00	2	31.15	31.15	-2	395	-0.51%