神達 (3706)-元富-中原券商分點個股進出

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

神達

(3706)

可現股當沖

股價
43.75
漲跌
▼0.85
漲幅
-1.91%
成交量
11,676張
產業
上市電腦週邊類股
830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

神達 (3706)籌碼相關－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/03	38	44.89	12	44.08	43.75	26	26,916	0.10%
2024/05/02	4	44.80	0	0.00	44.60	4	27,037	0.01%
2024/04/30	10	45.83	15	45.52	45.40	-5	27,395	-0.02%
2024/04/29	24	45.90	9	45.88	45.90	15	27,857	0.05%
2024/04/26	48	45.81	31	45.57	45.70	17	28,831	0.06%
2024/04/25	4	43.93	2	43.90	44.05	2	28,993	0.01%
2024/04/24	6	44.24	11	43.79	44.60	-5	29,086	-0.02%
2024/04/23	16	42.67	16	42.60	42.80	0	29,074	0.00%
2024/04/22	5	43.18	5	43.34	42.20	0	29,228	0.00%
2024/04/19	2	44.98	10	45.05	43.70	-8	29,229	-0.03%
2024/04/18	9	44.77	11	44.81	44.70	-2	29,358	-0.01%
2024/04/17	11	45.34	10	45.11	45.00	1	29,809	0.00%
2024/04/16	42	45.99	10.2	44.97	44.55	31.8	30,455	0.10%
2024/04/15	4	47.45	2.1	47.07	46.85	2	30,218	0.01%
2024/04/12	14	49.06	8	48.89	48.60	6	30,070	0.02%
2024/04/11	8	48.83	2.2	48.60	48.85	5.8	30,088	0.02%
2024/04/10	4	50.19	4	49.65	49.55	0	30,183	0.00%
2024/04/09	21	50.16	6	50.37	50.00	15	30,203	0.05%
2024/04/08	13	50.25	10	50.25	50.20	3	30,454	0.01%
2024/04/03	18	49.99	6	50.10	50.00	12	30,964	0.04%
2024/04/02	9	50.39	4	50.41	50.10	5	32,738	0.02%
2024/04/01	15	51.71	19	51.18	51.10	-4	32,628	-0.01%
2024/03/29	17	51.46	20	51.18	51.50	-3	32,317	-0.01%
2024/03/28	43.1	54.42	14	54.00	52.20	29.1	31,969	0.09%
2024/03/27	31	55.52	63	56.01	56.70	-32	30,939	-0.10%
2024/03/26	7	53.67	14	53.09	53.20	-7	29,545	-0.02%
2024/03/25	21	54.50	16	54.24	54.00	5	29,445	0.02%
2024/03/22	74	56.24	34.6	56.29	54.00	39.4	28,813	0.14%
2024/03/21	86.1	55.10	99.1	54.33	57.90	-13	26,387	-0.05%
2024/03/20	26.5	52.63	51	53.25	53.60	-24.5	23,391	-0.10%
2024/03/19	42	48.26	77	48.28	48.80	-35	21,293	-0.16%
2024/03/18	10	45.50	17	46.35	46.50	-7	20,908	-0.03%
2024/03/15	4	45.34	2	46.05	45.60	2	20,820	0.01%
2024/03/14	18	45.79	16	45.67	45.55	2	20,658	0.01%
2024/03/13	34	45.71	20	45.57	45.65	14	20,533	0.07%
2024/03/12	0	0.00	15.4	44.92	45.30	-15.4	20,128	-0.08%
2024/03/11	5	43.95	10	43.93	43.70	-5	19,919	-0.03%
2024/03/08	0	0.00	0	42.70	42.50	0	19,835	0.00%
2024/03/07	3.2	43.21	2	42.70	42.70	1.2	20,023	0.01%
2024/03/06	0	0.00	1	43.20	43.30	-1	20,391	0.00%
2024/03/05	1	42.85	2	43.18	43.55	-1	20,432	0.00%
2024/03/04	2	43.70	1.3	43.58	43.20	0.7	20,436	0.00%
2024/03/01	2	42.90	1.1	42.99	43.05	1	20,313	0.00%
2024/02/29	2	41.58	1.2	41.96	42.30	0.8	20,308	0.00%
2024/02/27	14.3	42.60	14	41.86	41.60	0.3	20,415	0.00%
2024/02/26	4.3	43.03	4	43.20	42.95	0.3	20,354	0.00%
2024/02/23	5	44.57	5.1	45.22	43.60	-0.1	20,439	0.00%
2024/02/22	9	45.24	14	45.64	44.45	-5	20,545	-0.02%
2024/02/21	2	43.80	2	43.80	43.75	0	20,177	0.00%
2024/02/20	6	43.88	6	43.77	43.75	0	20,306	0.00%
2024/02/19	9.6	44.75	0	0.00	44.15	9.6	20,252	0.05%
2024/02/16	20	45.33	15	45.56	45.60	5	20,286	0.02%
2024/02/15	27	44.59	26	44.59	45.10	1	20,101	0.00%
2024/02/05	3	45.02	1	44.85	44.80	2	19,880	0.01%
2024/02/02	3	45.13	2	45.10	45.10	1	19,884	0.01%
2024/02/01	22	44.70	21	44.65	44.65	1	19,825	0.01%
2024/01/31	8.1	45.21	3	45.05	45.00	5.1	19,888	0.03%
2024/01/30	20.3	45.77	21.2	45.72	46.40	-0.9	19,712	0.00%
2024/01/29	8	45.31	8	45.28	45.30	0	19,491	0.00%
2024/01/26	2.2	45.14	12	44.64	44.50	-9.8	19,452	-0.05%
2024/01/25	3	45.55	20	45.76	45.40	-17	19,385	-0.09%
2024/01/24	26	46.79	18	46.45	46.10	8	19,145	0.04%
2024/01/23	9	45.96	4.4	46.06	46.40	4.6	18,790	0.02%
2024/01/22	62.5	46.28	58.7	46.62	46.40	3.8	18,283	0.02%
2024/01/19	9.7	44.59	21	44.44	44.85	-11.4	17,193	-0.07%
2024/01/18	3	42.70	6	42.95	43.35	-3	16,714	-0.02%
2024/01/17	16	43.69	14	43.86	43.25	2	16,663	0.01%
2024/01/16	22	43.52	16	43.59	43.60	6	16,614	0.04%
2024/01/15	2	43.55	16	44.04	43.95	-14	16,467	-0.09%
2024/01/12	37	44.03	23	43.67	43.55	14	16,410	0.09%
2024/01/11	32.6	44.09	29.2	44.47	44.55	3.3	16,224	0.02%
2024/01/10	24.3	43.15	23.3	43.28	43.65	0.9	15,998	0.01%
2024/01/09	0	0.00	1	42.05	41.95	-1	15,344	-0.01%
2024/01/08	3.3	42.49	3	42.45	42.15	0.3	15,597	0.00%
2024/01/05	1	41.85	0	42.35	42.25	1	16,105	0.01%
2024/01/04	9	42.82	8	42.14	42.10	1	16,376	0.01%
2024/01/03	4	42.85	7	43.30	43.30	-3	16,329	-0.02%
2024/01/02	25	43.50	6	43.75	43.20	19	16,273	0.12%
2023/12/29	35	44.68	23	44.60	44.55	12	15,997	0.08%
2023/12/28	42.5	44.68	59.6	44.74	45.00	-17.1	15,338	-0.11%
2023/12/27	5.1	42.52	10.1	42.51	42.55	-4.9	13,513	-0.04%
2023/12/25	6	41.68	6	41.65	41.55	0	13,929	0.00%
2023/12/22	16	41.52	24	41.63	41.60	-8	13,969	-0.06%
2023/12/21	22.2	41.39	13	41.52	41.50	9.2	14,021	0.07%
2023/12/20	23	41.30	32	41.27	41.65	-9	14,239	-0.06%
2023/12/19	4	39.68	0	0.00	39.50	4	14,259	0.03%
2023/12/18	0	0.00	8	40.45	40.30	-8	14,458	-0.06%
2023/12/15	4	40.38	1	40.35	40.25	3	15,181	0.02%
2023/12/14	7	40.95	22	41.25	40.70	-15	15,435	-0.10%
2023/12/13	23	42.01	52.1	41.71	41.20	-29.1	15,245	-0.19%
2023/12/12	6	41.08	10	41.00	40.90	-4	14,422	-0.03%
2023/12/11	3.1	41.15	8	41.28	41.15	-4.9	14,501	-0.03%
2023/12/08	5	41.23	14	41.20	40.95	-9	14,553	-0.06%
2023/12/07	7.2	41.11	7	41.66	41.15	0.2	14,461	0.00%
2023/12/06	6.3	41.33	7	41.26	41.15	-0.8	14,542	-0.01%
2023/12/05	12	41.15	1	40.85	40.75	11	14,492	0.08%
2023/12/04	31.2	41.40	6	41.33	41.25	25.1	14,429	0.17%
2023/12/01	29	41.52	6	41.39	41.40	23	14,215	0.16%
2023/11/30	1	39.86	5	39.97	40.20	-4	13,802	-0.03%
2023/11/29	1	39.85	14	39.47	39.85	-13	13,797	-0.09%
2023/11/28	6	38.93	0	0.00	39.30	6	13,956	0.04%
2023/11/27	2	38.50	0	0.00	38.25	2	14,123	0.01%
2023/11/24	17	39.98	18	39.95	39.75	-1	14,088	-0.01%
2023/11/23	0	0.00	4	41.20	40.90	-4	14,040	-0.03%
2023/11/22	6	40.85	5	40.86	40.75	1	14,038	0.01%
2023/11/21	12	41.90	10	42.10	42.20	2	14,068	0.01%
2023/11/20	3	40.85	5	41.08	41.20	-2	14,328	-0.01%
2023/11/17	1	40.15	3	40.27	40.90	-2	14,375	-0.01%
2023/11/15	2	38.78	0	0.00	38.70	2	14,825	0.01%
2023/11/14	0	0.00	6	39.99	39.85	-6	16,064	-0.04%
2023/11/13	2	39.00	2	39.40	39.70	0	16,441	0.00%
2023/11/10	0	0.00	2	39.50	39.50	-2	16,710	-0.01%
2023/11/09	1	38.90	0	0.00	38.85	1	16,978	0.01%
2023/11/08	2	39.30	2	39.60	39.10	0	17,277	0.00%
2023/11/07	2	38.58	3	38.70	38.80	-1	17,499	-0.01%
2023/11/06	0	0.00	1	38.70	38.70	-1	18,229	-0.01%
2023/11/03	1	38.35	1	38.30	38.10	0	18,679	0.00%
2023/11/02	1	37.90	0	0.00	37.90	1	19,410	0.01%
2023/11/01	2	36.85	0	0.00	36.90	2	20,759	0.01%
2023/10/31	3	37.80	0	0.00	36.75	3	21,299	0.01%
2023/10/30	2	38.28	0	0.00	37.90	2	21,465	0.01%
2023/10/26	2	38.18	1	38.50	38.20	1	21,951	0.00%
2023/10/25	4	39.18	5	39.14	39.00	-1	22,087	0.00%
2023/10/24	0	0.00	1	38.70	39.00	-1	22,137	0.00%
2023/10/23	1	37.85	12	38.28	38.30	-11	22,215	-0.05%
2023/10/20	1	37.20	1	37.70	37.95	0	22,467	0.00%
2023/10/19	13	37.51	6	37.53	38.00	7	22,749	0.03%
2023/10/18	7	38.04	6	37.73	37.50	1	23,174	0.00%
2023/10/17	5	39.90	2	40.18	39.35	3	23,530	0.01%
2023/10/16	16	40.26	4	40.13	39.80	12	26,345	0.05%
2023/10/13	8	41.93	6	42.07	42.00	2	30,275	0.01%
2023/10/12	6	40.68	8	41.49	41.85	-2	30,070	-0.01%
2023/10/11	7	40.14	1	39.80	39.65	6	30,478	0.02%
2023/10/06	0	0.00	2	41.40	41.50	-2	30,983	-0.01%
2023/10/05	0	0.00	8	41.66	41.65	-8	32,976	-0.02%
2023/10/04	3	41.12	3	40.95	41.20	0	33,163	0.00%
2023/10/03	7	41.71	1	41.45	41.45	6	33,217	0.02%
2023/10/02	20	42.48	12.2	42.47	42.50	7.8	33,214	0.02%
2023/09/28	0	0.00	2	41.33	40.75	-2	33,075	-0.01%
2023/09/27	7	40.55	19	40.63	40.80	-12	33,344	-0.04%
2023/09/26	3	40.22	2	40.45	40.10	1	34,282	0.00%
2023/09/25	25.2	40.54	3	40.50	40.10	22.2	34,571	0.06%
2023/09/22	6	40.09	24	40.16	40.80	-18	34,366	-0.05%
2023/09/21	14	38.81	7	38.85	39.25	7	34,107	0.02%
2023/09/20	21	39.80	19	39.73	39.50	2	34,089	0.01%
2023/09/19	14	39.04	23	38.95	38.45	-9	33,817	-0.03%
2023/09/18	7	38.04	0.3	38.05	37.80	6.7	34,400	0.02%
2023/09/14	1	38.80	13	38.85	38.70	-12	34,870	-0.03%
2023/09/13	3	38.55	13.1	38.36	38.55	-10.1	35,439	-0.03%
2023/09/12	1	38.30	1	38.50	38.45	0	37,017	0.00%
2023/09/11	1	38.10	26	38.11	38.20	-25	38,498	-0.06%
2023/09/08	5	39.30	1	39.15	39.25	4	38,420	0.01%
2023/09/07	3	39.73	5	39.85	39.65	-2	38,624	-0.01%
2023/09/06	6	40.33	2	40.28	40.15	4	38,619	0.01%
2023/09/05	1	40.20	0	0.00	40.35	1	38,718	0.00%
2023/09/04	2	39.70	1	39.70	39.90	1	38,830	0.00%
2023/09/01	0	0.00	3.1	40.15	39.75	-3.1	38,850	-0.01%
2023/08/31	7	40.45	7	40.44	40.55	0	38,766	0.00%
2023/08/30	5	41.28	4	41.38	40.95	1	38,883	0.00%
2023/08/29	1	41.40	1	41.20	41.20	0	39,373	0.00%
2023/08/28	3	41.33	3	41.35	41.35	0	40,556	0.00%
2023/08/25	4	42.21	3.5	42.38	41.70	0.5	40,916	0.00%
2023/08/24	18	44.15	11	43.62	43.30	7	40,875	0.02%
2023/08/23	5	43.50	9	43.85	44.00	-4	40,874	-0.01%
2023/08/22	21	43.86	8	44.19	43.20	13	40,647	0.03%
2023/08/21	19	43.87	15.5	43.71	43.30	3.5	40,346	0.01%
2023/08/18	40.1	45.39	51	45.29	44.05	-11	39,988	-0.03%
2023/08/17	18	42.01	17	42.62	43.10	1	38,655	0.00%
2023/08/16	8	42.88	11	42.81	43.00	-3	38,358	-0.01%
2023/08/15	25	43.66	2	44.03	43.35	23	38,455	0.06%
2023/08/14	6	43.36	12	42.38	42.80	-6	38,131	-0.02%
2023/08/11	6	43.44	2	43.15	42.85	4	37,795	0.01%
2023/08/10	13	43.43	26.2	42.19	42.30	-13.2	37,397	-0.04%
2023/08/09	19	45.48	11	45.47	45.00	8	36,606	0.02%
2023/08/08	41	47.11	7	46.95	46.35	34	36,084	0.09%
2023/08/07	24	46.89	54	47.71	48.45	-30	35,289	-0.09%
2023/08/04	25.1	45.21	11	45.44	45.15	14.1	33,829	0.04%
2023/08/02	25	46.09	5	44.86	44.95	20	33,238	0.06%
2023/08/01	0	0.00	2	48.30	48.60	-2	32,945	-0.01%
2023/07/31	20	50.13	10	50.24	47.05	10	32,749	0.03%
2023/07/28	18.1	47.98	10	46.22	49.50	8.1	32,343	0.02%
2023/07/27	8	47.13	8	47.43	46.80	0	32,140	0.00%
2023/07/26	13	47.81	7	48.16	47.10	6	31,987	0.02%
2023/07/25	11	49.26	2.5	48.77	48.30	8.5	31,791	0.03%
2023/07/24	8	50.33	5	50.42	49.90	3	31,491	0.01%
2023/07/21	8	47.49	7	46.19	49.30	1	31,107	0.00%
2023/07/20	4	46.85	15.7	47.75	46.80	-11.7	30,607	-0.04%
2023/07/19	93.2	51.63	88.5	52.12	51.10	4.7	29,960	0.02%
2023/07/18	125.6	52.43	57	52.81	50.40	68.6	27,034	0.25%	大買/
2023/07/17	1	52.20	2	52.20	52.20	-1	22,706	0.00%
2023/07/14	5	46.95	4	47.33	47.50	1	22,355	0.00%
2023/07/13	1	42.50	11	43.20	43.20	-10	21,592	-0.05%
2023/07/12	9	37.99	39	37.90	39.30	-30	20,937	-0.14%
2023/07/11	22	35.59	49	35.77	35.75	-27	18,866	-0.14%
2023/07/10	5	35.00	0	0.00	34.90	5	18,579	0.03%
2023/07/07	12	35.33	11.1	35.75	35.35	0.9	18,406	0.01%
2023/07/06	22	36.09	15	36.53	35.55	7	18,239	0.04%
2023/07/05	53.1	36.91	43	36.75	36.15	10.1	17,878	0.06%
2023/07/04	10	37.24	34.7	36.96	37.70	-24.7	17,291	-0.14%
2023/07/03	1	36.35	3.1	36.31	35.95	-2.1	16,168	-0.01%
2023/06/30	10.2	34.89	2	34.50	34.95	8.2	15,723	0.05%
2023/06/29	2	34.65	1	34.70	34.70	1	15,578	0.01%
2023/06/28	27	35.54	4	35.33	34.70	23	15,444	0.15%
2023/06/27	7.1	35.35	6	35.05	35.35	1.1	15,208	0.01%
2023/06/26	64.1	36.53	54	36.63	36.85	10.1	14,732	0.07%
2023/06/21	3.4	35.27	11	35.12	35.15	-7.6	13,755	-0.06%
2023/06/20	10	34.80	1	34.50	34.50	9	13,358	0.07%
2023/06/19	32	35.27	23.1	35.40	35.40	8.9	13,068	0.07%
2023/06/16	38	37.38	28	37.01	36.45	10	12,329	0.08%
2023/06/15	27.1	34.96	43	35.05	36.15	-15.9	10,611	-0.15%
2023/06/14	3	33.20	3	32.95	32.90	0	9,027	0.00%
2023/06/13	1	33.00	0	0.00	32.85	1	8,882	0.01%
2023/06/09	0	0.00	2	32.33	32.40	-2	8,506	-0.02%
2023/06/08	0	0.00	2	31.75	31.55	-2	8,322	-0.02%
2023/06/07	4	32.00	11	32.14	32.40	-7	8,188	-0.09%
2023/06/06	7	31.94	2	31.90	31.95	5	8,098	0.06%
2023/06/05	6.7	33.17	7.1	33.01	32.65	-0.4	7,965	0.00%
2023/06/02	2.6	33.22	10.2	33.09	32.90	-7.5	7,652	-0.10%
2023/06/01	45	33.55	27	32.87	33.40	18	7,043	0.25%
2023/05/31	10.8	31.68	6	31.84	31.95	4.8	5,728	0.08%
2023/05/30	1	31.35	0	0.00	31.00	1	5,203	0.02%
2023/05/29	10.2	31.37	4	31.31	31.40	6.2	5,067	0.12%
2023/05/26	8	29.71	6	29.41	29.25	2	4,433	0.05%
2023/05/25	4	29.58	0	0.00	29.50	4	4,387	0.09%
2023/05/24	3	29.20	0	0.00	29.20	3	4,322	0.07%
2023/05/23	1	29.75	0	0.00	29.25	1	4,223	0.02%
2023/05/22	1	30.50	4	30.18	30.15	-3	4,015	-0.07%
2023/05/19	8	30.14	5	29.95	30.20	3	3,821	0.08%
2023/04/24	0	0.00	2	27.90	28.30	-2	3,441	-0.06%
2023/04/21	2	27.85	0	0.00	27.75	2	3,391	0.06%
2023/04/19	2	28.10	0	0.00	27.95	2	3,349	0.06%
2023/04/18	5	28.30	0	0.00	28.25	5	3,297	0.15%
2023/04/17	3	28.55	0	0.00	28.60	3	3,244	0.09%
2023/04/14	0	0.00	9	28.10	28.10	-9	3,103	-0.29%
2023/04/12	5	27.75	0	0.00	27.75	5	3,082	0.16%
2023/04/11	2	27.95	1	27.80	27.90	1	3,085	0.03%
2023/04/10	2	27.50	0	0.00	27.40	2	3,027	0.07%
2023/04/07	0	0.00	2	27.35	27.40	-2	3,009	-0.07%
2023/03/29	4	27.45	0	0.00	27.45	4	2,977	0.13%
2023/03/27	0	28.75	0	0.00	28.65	0	3,055	0.00%
2023/03/23	0	28.75	0	0.00	28.60	0	3,023	0.00%
2023/03/16	5	27.92	0	0.00	27.90	5	2,933	0.17%
2023/03/13	0	0.00	4	28.40	28.50	-4	2,929	-0.14%
2023/03/10	5	28.69	0	0.00	28.65	5	2,899	0.17%
2023/03/09	3	29.10	0	0.00	29.05	3	2,864	0.10%
2023/03/07	1	29.20	3	29.25	29.35	-2	2,771	-0.07%
2023/03/02	3	29.33	2	29.30	29.45	1	2,659	0.04%
2023/03/01	1	29.50	28	29.65	29.50	-27	2,598	-1.04%
2023/02/24	3	31.60	3.5	31.57	31.60	-0.5	2,429	-0.02%
2023/02/22	0	0.00	3	30.90	31.00	-3	2,369	-0.13%
2023/02/17	0	0.00	2	30.85	30.85	-2	2,475	-0.08%
2023/02/15	2.5	31.03	2	30.70	30.75	0.5	2,600	0.02%
2023/02/14	8	31.00	0	0.00	31.05	8	2,588	0.31%
2023/02/13	5	30.60	1	30.65	30.70	4	2,686	0.15%
2023/02/09	1.5	30.95	5	30.95	30.90	-3.5	2,666	-0.13%
2023/02/08	6	31.98	3	31.82	31.85	3	2,565	0.12%
2023/02/07	9	31.88	0	0.00	31.85	9	2,512	0.36%
2023/02/06	4	31.50	0	0.00	31.50	4	2,430	0.16%
2023/02/03	1	31.10	5	31.08	31.40	-4	2,400	-0.17%
2023/02/02	5	30.90	0	0.00	30.85	5	2,337	0.21%
2022/12/30	0	0.00	0.1	30.00	29.50	-0.1	2,154	0.00%
2022/12/20	0	0.00	3	30.15	29.60	-3	2,060	-0.15%
2022/12/15	0.1	29.60	0	0.00	29.70	0.1	1,844	0.00%
2022/12/06	0	0.00	2	29.25	29.20	-2	1,803	-0.11%
2022/12/01	0	0.00	0.3	29.90	29.95	-0.3	1,794	-0.01%
2022/11/30	0	0.00	1	29.80	29.75	-1	1,770	-0.06%
2022/11/29	0	0.00	3	29.35	29.60	-3	1,748	-0.17%
2022/11/18	1	28.95	0	0.00	28.95	1	1,727	0.06%
2022/11/14	0	0.00	0.2	28.85	28.85	-0.2	1,586	-0.01%
2022/11/09	10	28.75	20	28.30	28.30	-10	1,472	-0.68%
2022/10/31	0	0.00	0.2	27.05	27.10	-0.2	1,664	-0.01%
2022/10/28	3	26.80	0	0.00	26.70	3	1,671	0.18%
2022/10/19	10	26.75	10	27.00	26.75	0	1,702	0.00%
2022/10/06	0	0.00	0.2	27.40	27.30	-0.2	1,797	-0.01%
2022/09/29	0	0.00	0.2	27.00	27.15	-0.2	1,855	-0.01%
2022/09/28	0.2	26.35	1	26.50	26.15	-0.8	1,804	-0.04%
2022/09/27	0	26.60	0	0.00	26.60	0	1,797	0.00%
2022/09/26	4	26.91	0	0.00	26.50	4	1,808	0.22%
2022/09/21	2	27.63	0	0.00	27.65	2	1,839	0.11%
2022/09/16	0	0.00	1	28.00	27.70	-1	1,895	-0.05%
2022/09/13	0.2	28.30	0	0.00	28.25	0.2	2,143	0.01%
2022/09/08	3	27.55	3	28.23	28.10	0	2,205	0.00%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/05	1	27.75	1	27.85	27.75	0	2,153	0.00%
2022/09/01	1	28.05	0	0.00	27.80	1	2,174	0.05%
2022/08/12	0	0.00	0.4	28.90	28.90	-0.4	2,128	-0.02%
2022/08/09	1	29.40	1	29.45	29.45	0	2,078	0.00%
2022/08/08	0	0.00	1	28.78	28.70	-1	2,003	-0.05%
2022/08/05	1	28.20	0	0.00	28.30	1	1,993	0.05%
2022/07/29	0	0.00	0	28.00	28.15	0	2,158	0.00%
2022/07/21	0	28.00	0	0.00	28.05	0	2,251	0.00%
2022/07/12	0	26.65	0	0.00	26.45	0	2,285	0.00%
2022/07/04	0.1	26.75	0	0.00	26.75	0.1	2,417	0.00%
2022/07/01	1	27.45	0	0.00	26.80	1	2,488	0.04%
2022/06/28	2	28.50	0	0.00	28.35	2	2,820	0.07%
2022/06/21	1	27.90	2	28.68	28.70	-1	3,201	-0.03%
2022/06/07	0	0.00	2	28.00	28.00	-2	3,332	-0.06%
2022/06/06	1	27.80	0	0.00	27.85	1	3,402	0.03%
2022/05/19	0	0.00	1	26.65	26.90	-1	4,639	-0.02%
2022/05/16	2	26.85	0	0.00	26.85	2	4,764	0.04%
2022/05/13	0	0.00	0.4	26.45	26.55	-0.4	4,848	-0.01%
2022/05/12	1	26.45	0	0.00	26.15	1	4,878	0.02%
2022/05/11	0	0.00	0.1	26.95	26.65	-0.1	4,858	0.00%
2022/05/09	0	0.00	3	27.50	27.50	-3	4,832	-0.06%
2022/05/06	1	28.00	0	0.00	27.85	1	4,838	0.02%
2022/05/05	0	0.00	0.1	28.15	28.25	-0.1	4,840	0.00%
2022/05/04	1	28.10	0	0.00	28.00	1	4,843	0.02%
2022/04/28	2	27.95	0	0.00	27.80	2	4,978	0.04%
2022/04/21	1	28.85	0	0.00	28.80	1	5,150	0.02%
2022/04/15	3	28.25	1	28.25	28.35	2	5,300	0.04%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/11	1	28.25	1	28.35	28.20	0	5,506	0.00%
2022/04/07	1	28.25	0	0.00	28.25	1	5,830	0.02%
2022/03/30	5.1	31.85	0	0.00	31.75	5.1	5,901	0.09%
2022/03/29	0.3	32.00	2	31.95	31.85	-1.7	5,822	-0.03%
2022/03/25	1	32.40	0	0.00	32.40	1	5,732	0.02%
2022/03/24	2	32.50	0	0.00	32.50	2	5,822	0.03%
2022/03/23	5	32.30	0	0.00	32.30	5	6,297	0.08%
2022/03/22	10	32.20	0	0.00	32.20	10	6,533	0.15%
2022/03/21	0	0.00	2	32.03	32.00	-2	6,617	-0.03%
2022/03/18	0.3	32.05	0	0.00	31.75	0.3	6,829	0.00%
2022/03/17	0	0.00	1	32.00	32.00	-1	7,234	-0.01%
2022/03/15	0	0.00	1	31.75	31.75	-1	7,477	-0.01%
2022/03/14	0	0.00	1	31.90	32.05	-1	7,549	-0.01%
2022/03/11	3	31.83	0	0.00	31.75	3	7,637	0.04%
2022/03/10	20	31.85	0	0.00	31.85	20	7,640	0.26%
2022/03/09	2	31.20	0	0.00	31.45	2	7,658	0.03%
2022/03/08	6	31.67	4	31.16	31.20	2	7,690	0.03%
2022/03/07	2	32.50	2	32.35	32.35	0	7,534	0.00%
2022/03/02	0	0.00	15	32.32	32.70	-15	7,913	-0.19%
2022/03/01	2.6	32.39	24.4	32.34	32.60	-21.8	8,286	-0.26%
2022/02/25	10	33.65	1	33.80	33.55	9	8,201	0.11%
2022/02/23	0	0.00	1	34.15	34.30	-1	8,850	-0.01%
2022/02/22	1	34.05	2	33.90	33.95	-1	10,310	-0.01%
2022/02/21	0.1	34.40	2	34.30	34.45	-1.9	10,599	-0.02%
2022/02/18	0.1	33.90	0	0.00	33.95	0.1	11,073	0.00%
2022/02/17	0	0.00	3	34.00	34.00	-3	11,685	-0.03%
2022/02/16	1	34.00	1	34.10	34.00	0	11,823	0.00%
2022/02/15	9	34.11	2.3	34.07	33.75	6.7	12,048	0.06%
2022/02/14	1	33.90	0	0.00	33.90	1	11,967	0.01%
2022/02/11	1	33.65	1	33.65	33.75	0	11,970	0.00%
2022/02/10	9	33.64	2	33.65	33.70	7	11,976	0.06%
2022/02/09	8	33.54	0	0.00	33.75	8	11,960	0.07%
2022/02/08	3.3	33.40	0	0.00	33.50	3.3	11,952	0.03%
2022/02/07	1	32.70	0	0.00	33.00	1	11,982	0.01%
2022/01/25	1	32.55	0	0.00	32.25	1	12,060	0.01%
2022/01/24	0	0.00	2	32.75	32.80	-2	12,018	-0.02%
2022/01/21	2	33.32	0	0.00	33.10	2	11,989	0.02%
2022/01/20	0.1	33.40	0.1	33.70	33.75	0	11,943	0.00%
2022/01/19	2	33.55	0	0.00	33.50	2	11,931	0.02%
2022/01/18	1	33.85	0.1	33.80	33.75	0.9	11,920	0.01%
2022/01/14	1	33.05	3	33.00	33.00	-2	11,802	-0.02%
2022/01/13	2	33.38	0	0.00	33.50	2	11,708	0.02%
2022/01/12	3	33.55	0	0.00	33.40	3	11,669	0.03%
2022/01/10	2	33.65	0	0.00	33.65	2	11,562	0.02%
2022/01/07	3	33.88	0	0.00	33.80	3	11,500	0.03%
2022/01/06	0	0.00	3.2	34.01	34.45	-3.2	11,401	-0.03%
2022/01/05	3	34.50	0	0.00	34.20	3	11,325	0.03%
2022/01/04	0	0.00	0	34.55	34.50	0	11,295	0.00%
2022/01/03	3	34.52	1	34.90	34.50	2	11,256	0.02%
2021/12/29	0	0.00	2	34.65	34.95	-2	10,858	-0.02%
2021/12/28	6	34.48	1	34.55	34.50	5	10,623	0.05%
2021/12/27	0	0.00	0.2	34.15	34.35	-0.2	10,562	0.00%
2021/12/24	0.1	33.80	0	0.00	33.80	0.1	10,479	0.00%
2021/12/23	0.1	33.81	0	0.00	34.00	0.1	10,452	0.00%
2021/12/22	0	0.00	1	34.00	33.70	-1	10,393	-0.01%
2021/12/21	0	0.00	2	33.90	33.90	-2	10,374	-0.02%
2021/12/20	0.1	33.70	28	33.55	33.70	-27.9	10,357	-0.27%
2021/12/17	7.3	34.71	0.1	34.90	34.10	7.3	10,305	0.07%
2021/12/16	22.2	34.07	4	34.03	34.40	18.2	9,813	0.19%
2021/12/15	2	33.90	1	34.10	33.70	1	9,596	0.01%
2021/12/14	1.2	33.89	1	33.85	33.85	0.2	9,587	0.00%
2021/12/13	5	34.33	65	34.15	34.10	-60	9,414	-0.64%
2021/12/10	51	33.45	2.2	33.34	33.40	48.8	9,008	0.54%
2021/12/09	0	0.00	1	32.75	32.75	-1	8,775	-0.01%
2021/12/08	0	0.00	3	32.75	32.70	-3	8,721	-0.03%
2021/12/07	4	32.80	0	0.00	32.80	4	8,643	0.05%
2021/12/06	2	32.20	1	32.30	32.30	1	8,531	0.01%
2021/12/03	0	0.00	1	32.20	32.20	-1	8,534	-0.01%
2021/12/02	5	31.70	1	31.70	31.70	4	8,484	0.05%
2021/12/01	1	32.00	0	0.00	32.15	1	8,477	0.01%
2021/11/30	2	32.33	7	32.19	32.00	-5	8,680	-0.06%
2021/11/29	5	31.78	2.3	31.71	31.70	2.7	8,595	0.03%
2021/11/26	16.3	32.09	1	32.30	32.00	15.3	8,421	0.18%
2021/11/25	11.1	33.20	6	33.29	32.90	5.1	8,127	0.06%
2021/11/24	3	33.75	3	33.83	34.00	0	7,668	0.00%
2021/11/23	1	33.90	0	0.00	33.90	1	7,460	0.01%
2021/11/22	1.4	34.24	2	34.30	34.50	-0.6	7,209	-0.01%
2021/11/19	36	33.99	14.1	34.48	34.40	21.9	6,688	0.33%
2021/11/18	2	32.25	2	32.10	32.10	0	5,175	0.00%
2021/11/17	3	31.98	0	0.00	31.75	3	4,806	0.06%
2021/11/16	3.8	31.34	2.7	31.33	32.10	1.2	4,217	0.03%
2021/11/15	1.6	30.07	0	0.00	30.10	1.6	3,605	0.04%
2021/11/12	10.1	29.70	0	0.00	29.70	10.1	3,436	0.29%
2021/11/10	0	0.00	5	29.15	29.25	-5	3,266	-0.15%
2021/11/09	0	0.00	3	29.00	29.05	-3	3,292	-0.09%
2021/11/08	5	28.80	0	0.00	28.90	5	3,265	0.15%
2021/11/04	0	0.00	1	29.30	28.90	-1	3,313	-0.03%
2021/10/28	1	28.50	0	0.00	28.60	1	3,143	0.03%
2021/10/27	0	0.00	2	28.50	28.55	-2	3,137	-0.06%
2021/10/26	0	0.00	1	28.40	28.35	-1	3,135	-0.03%
2021/10/20	0.1	28.20	0	0.00	28.25	0.1	3,280	0.00%
2021/10/18	2	28.20	0	0.00	28.30	2	3,356	0.06%
2021/10/15	1	28.05	0	0.00	28.30	1	3,442	0.03%
2021/10/13	0.1	28.25	0	0.00	28.00	0.1	3,702	0.00%
2021/10/05	1	27.85	0	0.00	27.75	1	5,994	0.02%
2021/10/04	3	27.75	0	0.00	27.70	3	5,984	0.05%
2021/10/01	4	28.03	0	0.00	28.05	4	5,963	0.07%
2021/09/24	0	0.00	3	29.02	29.05	-3	5,964	-0.05%
2021/09/22	0.1	28.70	0	0.00	28.70	0.1	5,856	0.00%
2021/09/14	1	28.10	0	0.00	28.20	1	5,662	0.02%
2021/09/10	0	0.00	11	28.15	28.15	-11	5,659	-0.19%
2021/09/09	3	28.35	0	0.00	28.30	3	5,650	0.05%
2021/09/06	1	29.00	8	29.18	28.80	-7	5,621	-0.12%
2021/09/03	15	29.04	8	29.05	28.95	7	5,543	0.13%
2021/09/02	1	28.35	1	28.15	28.30	0	5,309	0.00%
2021/09/01	0	0.00	0.8	27.90	28.05	-0.8	5,276	-0.02%
2021/08/27	0.1	27.65	0	0.00	27.75	0.1	5,384	0.00%
2021/08/20	0.1	27.03	0	0.00	27.00	0.1	5,554	0.00%
2021/08/19	0.2	27.23	0	0.00	27.10	0.2	5,566	0.00%
2021/08/18	1	27.30	0	0.00	27.60	1	5,550	0.02%
2021/08/17	0.1	27.70	0	0.00	27.50	0.1	5,566	0.00%
2021/08/16	0.2	27.95	0	0.00	27.90	0.2	5,546	0.00%
2021/08/06	0.2	28.70	0	0.00	28.80	0.2	5,769	0.00%
2021/08/04	0	0.00	10	28.55	28.60	-10	6,109	-0.16%
2021/07/27	0	0.00	10	28.80	28.80	-10	6,594	-0.15%
2021/07/26	0.1	28.25	0	0.00	28.25	0.1	6,646	0.00%
2021/07/23	0.1	28.20	1	28.20	28.25	-0.9	7,059	-0.01%
2021/07/22	0.1	27.95	0	0.00	27.90	0.1	7,312	0.00%
2021/07/21	1.1	27.99	0	0.00	27.90	1.1	7,324	0.02%
2021/07/20	0	28.10	0	0.00	28.10	0	7,314	0.00%
2021/07/19	1	28.40	1	28.50	28.45	0	7,288	0.00%
2021/07/16	0	0.00	3	29.10	29.10	-3	7,285	-0.04%
2021/07/15	0	0.00	30	29.40	29.50	-30	7,344	-0.41%
2021/07/14	2.7	29.56	1	29.25	29.25	1.7	7,416	0.02%
2021/07/13	62.2	30.53	67	30.48	29.55	-4.8	7,341	-0.07%
2021/07/12	1	29.10	2	29.40	30.45	-1	5,937	-0.02%
2021/07/07	0	0.00	5	28.00	27.95	-5	5,654	-0.09%
2021/07/01	0	0.00	12	28.10	28.00	-12	5,852	-0.21%
2021/06/29	0.1	27.60	0	0.00	27.55	0.1	5,913	0.00%
2021/06/28	0	27.70	0	0.00	27.70	0	5,966	0.00%
2021/06/25	0.1	27.63	2	27.75	27.75	-1.9	6,021	-0.03%
2021/06/09	0.1	27.80	0	0.00	27.70	0.1	6,812	0.00%
2021/05/31	0	0.00	1	28.20	28.20	-1	7,625	-0.01%
2021/05/28	0	0.00	1	28.25	28.20	-1	7,626	-0.01%
2021/05/26	1	28.30	0	0.00	28.25	1	7,825	0.01%
2021/05/25	0.1	28.20	0	0.00	28.25	0.1	7,869	0.00%
2021/05/17	2	26.58	0	0.00	25.65	2	8,341	0.02%
2021/05/12	0.1	28.15	4	28.24	27.45	-3.9	7,988	-0.05%
2021/05/11	0	0.00	3	28.97	28.60	-3	7,759	-0.04%
2021/05/10	0.1	29.00	0	0.00	29.00	0.1	7,676	0.00%
2021/05/06	1.1	28.99	5.5	29.00	28.90	-4.4	7,676	-0.06%
2021/05/03	0.3	29.85	1	30.05	29.75	-0.7	7,425	-0.01%
2021/04/29	2	30.68	4	30.71	30.60	-2	7,303	-0.03%
2021/04/28	1	29.90	1	30.00	30.30	0	6,924	0.00%
2021/04/27	0	29.30	0	0.00	29.50	0	6,734	0.00%
2021/04/26	0.1	29.30	4	29.45	29.40	-3.9	6,735	-0.06%
2021/04/23	0	0.00	2	29.30	29.35	-2	6,707	-0.03%
2021/04/21	3	29.90	4	29.95	30.15	-1	6,734	-0.01%
2021/04/20	2	29.55	2	29.80	29.80	0	6,621	0.00%
2021/04/19	5	29.22	0	0.00	29.35	5	6,537	0.08%
2021/04/14	0	0.00	5	28.65	28.65	-5	6,617	-0.08%
2021/04/12	1	29.65	2.1	29.30	29.30	-1.1	6,532	-0.02%
2021/04/09	1	29.30	0	0.00	29.45	1	6,479	0.02%
2021/04/08	5	29.25	53	29.25	29.20	-48	6,460	-0.74%
2021/04/07	0	0.00	1.3	29.03	29.15	-1.3	6,483	-0.02%
2021/03/31	2	28.70	0	0.00	28.85	2	6,398	0.03%
2021/03/30	1	28.65	0	0.00	28.70	1	6,349	0.02%
2021/03/25	1.1	28.70	6	28.69	28.65	-4.9	6,276	-0.08%
2021/03/24	5	29.30	0	0.00	29.30	5	6,234	0.08%
2021/03/23	0	0.00	1	29.25	29.25	-1	6,178	-0.02%
2021/03/22	0	28.95	0	0.00	28.95	0	6,122	0.00%
2021/03/18	0	0.00	27.2	29.08	29.05	-27.2	6,113	-0.45%
2021/03/17	30.3	29.08	0	0.00	29.10	30.3	6,181	0.49%
2021/03/16	0	29.10	5	29.10	29.15	-5	6,395	-0.08%
2021/03/15	0.2	29.05	3	29.00	29.10	-2.8	6,548	-0.04%
2021/03/11	5	28.80	2	29.00	28.80	3	7,457	0.04%
2021/03/10	2	28.65	0	0.00	28.80	2	7,347	0.03%
2021/03/09	11	28.41	20	28.40	28.45	-9	7,224	-0.12%
2021/03/08	2.1	30.25	0	0.00	30.30	2.1	6,814	0.03%
2021/03/03	0.8	30.60	0	0.00	30.60	0.8	6,834	0.01%
2021/02/26	0	30.80	0	0.00	30.95	0	6,770	0.00%
2021/02/25	0.1	30.55	2	30.60	30.65	-1.9	6,746	-0.03%
2021/02/24	3	30.75	1	30.76	30.50	2	6,816	0.03%
2021/02/23	17	30.97	0	0.00	31.00	17	6,687	0.25%
2021/02/22	0	0.00	5.7	30.10	30.25	-5.7	6,367	-0.09%
2021/02/17	1.2	29.35	0	0.00	29.40	1.2	6,317	0.02%
2021/02/05	2	29.35	4	29.40	29.25	-2	6,284	-0.03%
2021/02/04	2	29.15	0	0.00	29.15	2	6,286	0.03%
2021/02/03	1	29.30	0	0.00	29.30	1	6,351	0.02%
2021/02/02	0	0.00	2	29.25	29.25	-2	6,382	-0.03%
2021/02/01	1	28.90	5	28.90	29.00	-4	6,387	-0.06%
2021/01/28	0	0.00	0.2	29.35	29.30	-0.2	6,332	0.00%
2021/01/27	0	0.00	1	29.50	29.45	-1	6,298	-0.02%
2021/01/25	0.1	29.40	0	0.00	29.50	0.1	6,277	0.00%
2021/01/22	1	29.25	0	0.00	29.30	1	6,252	0.02%
2021/01/21	0	0.00	16	29.35	29.20	-16	6,236	-0.26%
2021/01/20	0.3	29.20	0	0.00	29.15	0.3	6,197	0.00%
2021/01/19	1	29.80	2	29.93	29.80	-1	6,118	-0.02%
2021/01/18	1	29.70	8	29.45	29.90	-7	6,074	-0.12%
2021/01/15	0	0.00	2.1	30.19	29.85	-2.1	6,042	-0.03%
2021/01/14	2	29.90	0	0.00	30.05	2	5,906	0.03%
2021/01/13	0.2	29.80	0	0.00	29.85	0.2	5,892	0.00%
2021/01/12	0	0.00	2	30.20	29.80	-2	5,874	-0.03%
2021/01/11	3	29.98	2	30.10	30.15	1	5,800	0.02%
2021/01/08	0	0.00	10	29.30	29.40	-10	5,671	-0.18%
2021/01/07	0.1	29.40	0	0.00	29.40	0.1	5,610	0.00%
2021/01/06	3.1	29.69	0	0.00	29.40	3.1	5,588	0.06%
2021/01/05	0	0.00	0.4	29.50	29.60	-0.4	5,539	-0.01%
2020/12/31	0	0.00	1	29.65	29.50	-1	5,528	-0.02%
2020/12/30	0	0.00	3	29.45	29.65	-3	5,496	-0.05%
2020/12/28	0	29.40	0	0.00	29.40	0	5,366	0.00%
2020/12/25	0.1	29.30	0	0.00	29.30	0.1	5,361	0.00%
2020/12/22	1	29.30	0	0.00	29.00	1	5,341	0.02%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	0	0.00	4	29.60	29.40	-4	5,325	-0.08%
2020/12/15	0	0.00	11	29.30	29.25	-11	5,195	-0.21%
2020/12/14	0.2	29.80	0	0.00	29.80	0.2	5,096	0.00%
2020/12/11	11	30.11	25	30.03	29.70	-14	5,063	-0.28%
2020/12/10	12	30.16	4	30.20	30.05	8	4,961	0.16%
2020/12/09	5	31.21	132	31.15	31.15	-127	4,696	-2.70%	大賣/鉅額交易
2020/12/08	73	32.29	29	32.50	31.75	44	4,523	0.97%
2020/12/07	30.2	30.68	13.1	30.71	31.25	17.1	3,891	0.44%
2020/12/04	1	29.90	1	29.85	29.90	0	3,535	0.00%
2020/12/03	70	29.80	13	29.75	29.65	57	3,472	1.64%
2020/12/02	5	29.59	3	29.50	29.60	2	3,435	0.06%
2020/12/01	0	0.00	0.2	29.55	29.65	-0.2	3,423	-0.01%
2020/11/30	0	0.00	2	29.75	29.50	-2	3,409	-0.06%
2020/11/27	30	29.70	0	0.00	29.75	30	3,366	0.89%
2020/11/26	1	29.60	5	29.57	29.65	-4	3,339	-0.12%
2020/11/25	0.6	29.68	0	0.00	29.65	0.6	3,340	0.02%
2020/11/24	0.5	29.60	0	0.00	29.60	0.5	3,319	0.02%
2020/11/23	0	0.00	1	29.45	29.60	-1	3,263	-0.03%
2020/11/20	1	29.15	9	29.15	29.10	-8	3,261	-0.25%
2020/11/19	0	0.00	0.1	29.20	29.20	-0.1	3,269	0.00%
2020/11/18	0	0.00	4	29.10	29.20	-4	3,272	-0.12%
2020/11/16	1	29.20	0	0.00	29.10	1	3,409	0.03%
2020/11/13	0.2	29.30	0	0.00	29.35	0.2	3,388	0.01%
2020/11/12	0	29.15	0	0.00	29.10	0	3,373	0.00%
2020/11/11	4	29.25	0.8	29.20	29.35	3.2	3,394	0.09%
2020/11/09	1.1	29.03	0	0.00	28.90	1.1	3,523	0.03%
2020/11/06	0.1	28.85	0	0.00	28.85	0.1	3,665	0.00%
2020/11/04	0	0.00	3	28.70	28.75	-3	3,661	-0.08%
2020/10/28	0	28.65	0	0.00	28.60	0	3,746	0.00%
2020/10/27	0	28.70	0	0.00	28.65	0	3,775	0.00%
2020/10/26	0.1	28.85	0	0.00	28.85	0.1	3,792	0.00%
2020/10/19	0.2	28.70	0.1	28.70	28.70	0.1	4,135	0.00%
2020/10/13	3	28.27	0	0.00	28.25	3	4,424	0.07%
2020/10/08	3	28.52	0	0.00	28.55	3	4,601	0.07%
2020/10/07	0.1	28.70	0	0.00	28.70	0.1	4,946	0.00%
2020/10/06	0.1	28.55	0	0.00	28.50	0.1	5,298	0.00%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/29	0	28.15	0	0.00	28.10	0	5,860	0.00%
2020/09/28	0.1	28.05	0	0.00	28.05	0.1	6,101	0.00%
2020/09/25	0	27.75	6	27.63	27.60	-6	6,327	-0.09%
2020/09/24	1	27.70	0	0.00	27.65	1	6,527	0.02%
2020/09/22	1	28.50	40	28.66	28.45	-39	6,755	-0.58%
2020/09/21	0	0.00	2	29.05	28.90	-2	6,889	-0.03%
2020/09/18	0	28.95	6.1	28.89	28.95	-6.1	7,011	-0.09%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/16	0.1	28.90	0	0.00	28.85	0.1	7,190	0.00%
2020/09/10	3	29.08	0	0.00	29.10	3	7,510	0.04%
2020/09/09	0	0.00	5	28.34	28.55	-5	7,488	-0.07%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	2.1	28.52	0	0.00	28.45	2.1	7,756	0.03%
2020/09/04	0	0.00	74	28.44	28.50	-74	7,924	-0.93%
2020/09/03	43	28.85	0	0.00	28.70	43	8,277	0.52%
2020/09/02	0	0.00	11	28.95	28.85	-11	8,345	-0.13%
2020/09/01	0	0.00	5	28.80	28.85	-5	8,522	-0.06%
2020/08/28	0	29.15	1	28.85	29.15	-1	8,671	-0.01%
2020/08/27	0	0.00	3	29.10	28.85	-3	8,748	-0.03%
2020/08/26	2.1	28.93	0	0.00	28.95	2.1	8,858	0.02%
2020/08/25	0.1	28.40	2	28.35	28.35	-1.9	8,837	-0.02%
2020/08/24	0	0.00	1	28.00	28.10	-1	9,028	-0.01%
2020/08/21	4	28.01	0	0.00	27.95	4	9,124	0.04%
2020/08/20	8	27.76	1	27.55	27.75	7	9,210	0.08%
2020/08/19	1	28.75	0	0.00	28.45	1	9,233	0.01%
2020/08/18	0	28.85	0	0.00	28.75	0	9,372	0.00%
2020/08/17	0.1	28.90	0	0.00	28.85	0.1	9,759	0.00%
2020/08/14	3	28.45	0	0.00	28.45	3	10,623	0.03%
2020/08/13	6	28.38	0	0.00	28.25	6	10,698	0.06%
2020/08/12	3	28.77	0	0.00	28.75	3	10,562	0.03%
2020/08/11	2	29.40	0	0.00	29.40	2	10,458	0.02%
2020/08/10	0.1	29.40	0	0.00	29.35	0.1	10,611	0.00%
2020/08/07	5	29.36	0	0.00	29.25	5	10,807	0.05%
2020/08/05	5	29.28	0	0.00	29.35	5	11,121	0.04%
2020/08/04	0	0.00	0.4	29.40	29.30	-0.4	11,202	0.00%
2020/08/03	12	29.27	15	29.12	29.20	-3	11,308	-0.03%
2020/07/31	42.1	29.46	0	0.00	29.55	42.1	11,359	0.37%
2020/07/30	4.3	29.16	0.1	29.30	29.15	4.3	11,446	0.04%
2020/07/29	0.5	29.20	0	0.00	29.00	0.5	11,475	0.00%
2020/07/28	4	28.39	8	28.60	28.25	-4	11,504	-0.03%
2020/07/27	6	28.56	1	28.55	28.55	5	11,547	0.04%
2020/07/24	25	29.14	0	0.00	29.00	25	11,509	0.22%
2020/07/23	5	29.62	0	0.00	29.60	5	11,390	0.04%
2020/07/22	3	29.67	2	29.73	29.75	1	11,429	0.01%
2020/07/21	6	29.90	0	0.00	29.85	6	11,397	0.05%
2020/07/17	5	29.83	2	29.70	29.55	3	11,486	0.03%
2020/07/16	2.1	30.01	0	0.00	30.15	2.1	11,564	0.02%
2020/07/15	10	29.99	1	30.40	29.85	9	11,684	0.08%
2020/07/14	17	29.94	9	30.14	30.35	8	11,764	0.07%
2020/07/13	15.1	34.07	5	34.01	34.20	10.1	11,554	0.09%
2020/07/10	12	33.95	17	34.03	33.90	-5	11,409	-0.04%
2020/07/09	1	33.55	52	33.40	33.55	-51	11,334	-0.45%
2020/07/08	3	33.43	4.1	33.48	33.55	-1.1	11,280	-0.01%
2020/07/07	8	33.42	4	33.54	33.35	4	11,272	0.04%
2020/07/06	4.1	33.95	15	33.93	33.95	-10.9	11,266	-0.10%
2020/07/03	20	33.15	2	33.00	33.30	18	11,364	0.16%
2020/07/01	2	32.53	2	32.55	32.40	0	11,141	0.00%
2020/06/30	4	32.67	1.1	32.36	32.40	2.9	11,075	0.03%
2020/06/29	5.2	32.31	8	32.21	32.25	-2.8	11,012	-0.03%
2020/06/24	1	32.10	0	0.00	32.15	1	10,937	0.01%
2020/06/23	2	31.48	6	31.53	31.45	-4	10,969	-0.04%
2020/06/22	0	0.00	1.3	31.61	31.60	-1.3	11,028	-0.01%
2020/06/18	1	31.40	0	0.00	31.45	1	11,126	0.01%
2020/06/17	5	31.35	1	31.45	31.30	4	11,142	0.04%
2020/06/16	1.1	31.32	1	31.30	31.55	0.1	11,267	0.00%
2020/06/15	3	31.28	1	31.35	31.05	2	11,582	0.02%
2020/06/12	1	31.40	0	0.00	31.50	1	11,701	0.01%
2020/06/11	3	32.53	10	32.28	32.05	-7	11,810	-0.06%
2020/06/10	5	32.74	0	0.00	32.80	5	11,843	0.04%
2020/06/09	0	0.00	15	32.10	32.35	-15	11,888	-0.13%
2020/06/08	11	32.19	4	32.24	32.10	7	12,160	0.06%
2020/06/05	12	32.32	1	32.25	32.55	11	12,335	0.09%
2020/06/04	0	0.00	1	32.20	32.20	-1	12,519	-0.01%
2020/06/03	1	32.00	1	32.05	31.95	0	12,684	0.00%
2020/06/02	0	0.00	2	31.95	31.95	-2	12,674	-0.02%
2020/06/01	15	32.30	2	32.25	32.35	13	12,701	0.10%
2020/05/29	5	32.41	1	32.70	32.30	4	12,842	0.03%
2020/05/28	0	0.00	2	32.15	32.05	-2	13,010	-0.02%
2020/05/27	0	0.00	2	32.13	32.05	-2	13,239	-0.02%
2020/05/26	4	32.44	12	32.44	32.10	-8	13,584	-0.06%
2020/05/25	12	32.28	10.3	32.34	32.35	1.7	13,635	0.01%
2020/05/22	4	32.81	5	32.42	32.40	-1	13,734	-0.01%
2020/05/21	18	33.06	32	32.54	33.30	-14	13,906	-0.10%
2020/05/20	1	30.65	0	0.00	30.70	1	13,366	0.01%
2020/05/19	0	30.10	1	30.05	30.10	-1	14,171	-0.01%
2020/05/18	6.1	29.62	0	0.00	29.75	6.1	14,846	0.04%
2020/05/15	2	29.73	0	0.00	29.75	2	15,551	0.01%
2020/05/14	4	30.36	2	30.25	30.10	2	15,703	0.01%
2020/05/13	10	31.00	1	30.70	31.00	9	15,635	0.06%
2020/05/12	22.1	31.07	29	31.08	31.35	-6.9	15,550	-0.04%
2020/05/11	0	0.00	4	30.79	30.80	-4	15,487	-0.03%
2020/05/08	1	31.00	0	0.00	30.50	1	15,395	0.01%
2020/05/07	0	0.00	2	30.75	30.80	-2	15,297	-0.01%
2020/05/06	7	30.73	1	30.75	30.50	6	15,231	0.04%
2020/05/05	4	30.23	0	0.00	30.25	4	15,125	0.03%
2020/05/04	2	30.03	1	30.05	30.15	1	15,101	0.01%
2020/04/30	4	30.66	6	30.67	30.60	-2	15,050	-0.01%
2020/04/29	1	30.45	3	30.65	30.50	-2	15,013	-0.01%
2020/04/28	0	0.00	2	30.28	30.35	-2	14,991	-0.01%
2020/04/27	3	30.10	2	29.85	30.25	1	15,081	0.01%
2020/04/24	12	29.39	1	29.55	29.40	11	15,045	0.07%
2020/04/23	45	29.78	3	29.63	29.60	42	15,106	0.28%
2020/04/22	6	29.41	5	29.11	29.50	1	15,092	0.01%
2020/04/21	13	29.88	12	29.93	29.40	1	15,059	0.01%
2020/04/20	0	30.35	2	30.48	30.35	-2	14,935	-0.01%
2020/04/17	37.7	31.73	75	30.87	30.85	-37.3	14,813	-0.25%
2020/04/16	2.1	31.35	17	31.42	31.40	-14.9	14,601	-0.10%
2020/04/15	8	30.93	3	31.12	31.20	5	14,441	0.03%
2020/04/14	2	30.28	4	30.58	30.80	-2	14,234	-0.01%
2020/04/13	23.2	29.40	1	29.60	29.35	22.2	14,016	0.16%
2020/04/10	4	29.08	12	29.08	29.15	-8	13,957	-0.06%
2020/04/09	1	29.55	2	29.23	29.05	-1	13,866	-0.01%
2020/04/08	5	28.46	17	29.08	29.10	-12	13,659	-0.09%
2020/04/07	2	27.55	32	27.67	27.55	-30	13,336	-0.22%
2020/04/06	1	27.25	0	0.00	27.30	1	13,221	0.01%
2020/04/01	0	0.00	1	27.20	27.25	-1	13,146	-0.01%
2020/03/31	0	0.00	3	27.17	27.15	-3	13,076	-0.02%
2020/03/27	34	27.19	15	27.16	26.85	19	12,952	0.15%
2020/03/26	5	26.59	3	26.30	26.85	2	12,801	0.02%
2020/03/25	13	27.22	5	27.08	26.45	8	12,784	0.06%
2020/03/24	15	25.70	1	25.90	25.80	14	12,601	0.11%
2020/03/23	28	24.10	6	23.95	24.10	22	12,552	0.18%
2020/03/20	2	24.73	3	24.25	25.10	-1	12,500	-0.01%
2020/03/19	21	24.21	8	23.40	23.40	13	12,332	0.11%
2020/03/18	15	26.11	2	26.05	26.00	13	11,994	0.11%
2020/03/17	18	27.29	23	26.80	26.80	-5	11,782	-0.04%
2020/03/16	6.1	28.55	5	28.88	27.75	1.1	11,545	0.01%
2020/03/13	19.5	27.95	4.2	28.38	28.95	15.4	11,507	0.13%
2020/03/12	25.4	30.05	2	29.95	30.05	23.4	11,085	0.21%
2020/03/11	17	32.49	1	31.50	31.60	16	10,744	0.15%
2020/03/10	8	32.89	6.5	32.73	33.35	1.5	10,395	0.01%
2020/03/09	8	33.27	19	33.41	32.70	-11	10,107	-0.11%
2020/03/06	2	33.83	0	0.00	34.10	2	9,880	0.02%
2020/03/05	1	33.90	1	34.20	34.25	0	9,839	0.00%
2020/03/04	7	33.91	0	0.00	33.70	7	9,695	0.07%
2020/03/03	18	34.93	17	35.29	34.50	1	9,468	0.01%
2020/03/02	2	33.80	5	33.10	34.25	-3	9,098	-0.03%
2020/02/27	8	35.07	6	34.43	34.05	2	8,789	0.02%
2020/02/26	11	34.70	12	34.78	34.75	-1	8,378	-0.01%
2020/02/25	18	34.80	16	34.65	34.55	2	8,182	0.02%
2020/02/24	32	34.88	13	34.97	35.10	19	7,914	0.24%
2020/02/21	3	34.17	6	34.42	34.20	-3	7,428	-0.04%
2020/02/20	12	34.53	15	34.45	34.40	-3	7,200	-0.04%
2020/02/19	3	32.73	7	33.14	33.50	-4	6,467	-0.06%
2020/02/18	32	31.68	33	31.55	31.60	-1	5,842	-0.02%
2020/02/17	0.1	30.35	1	30.50	30.50	-0.9	5,350	-0.02%
2020/02/13	0.5	29.35	0	0.00	29.35	0.5	5,375	0.01%
2020/02/11	0	0.00	0.2	28.75	28.70	-0.2	5,418	0.00%
2020/02/07	0	0.00	10	28.70	28.60	-10	5,403	-0.19%
2020/02/06	0.4	28.80	1	28.85	28.80	-0.6	5,412	-0.01%
2020/02/05	1	28.50	0	0.00	28.50	1	5,408	0.02%
2020/02/04	5	28.50	0	0.00	28.50	5	5,368	0.09%
2020/02/03	4	28.00	0	0.00	28.40	4	5,355	0.07%
2020/01/31	10	29.06	0	0.00	29.00	10	5,286	0.19%
2020/01/30	8	28.91	0	0.00	28.95	8	5,300	0.15%
2020/01/20	0	30.30	1	30.40	30.35	-1	5,211	-0.02%
2020/01/17	0	30.30	0	0.00	30.40	0	5,432	0.00%
2020/01/16	1.1	29.89	0	0.00	29.95	1.1	5,315	0.02%
2020/01/14	3	29.60	0	0.00	29.70	3	5,180	0.06%
2020/01/08	1	28.25	0	0.00	28.15	1	5,030	0.02%
2020/01/07	1	28.55	0	0.00	28.55	1	5,001	0.02%
2020/01/03	11	28.94	0.5	28.95	28.95	10.5	4,950	0.21%
2020/01/02	0	0.00	1	29.05	28.95	-1	4,932	-0.02%
2019/12/30	0	0.00	1	29.05	29.10	-1	4,877	-0.02%
2019/12/25	0	28.90	1.1	28.90	29.00	-1.1	4,894	-0.02%
2019/12/23	0	0.00	11	29.05	29.10	-11	4,971	-0.22%
2019/12/20	0	0.00	21	29.25	29.00	-21	5,011	-0.42%
2019/12/18	3	29.10	0	0.00	29.20	3	4,875	0.06%
2019/12/17	0	28.70	0	0.00	28.80	0	4,772	0.00%
2019/12/16	0.1	28.70	0	0.00	28.75	0.1	4,736	0.00%
2019/12/13	0	0.00	2	28.45	28.65	-2	4,720	-0.04%
2019/12/11	1	28.80	3	28.65	28.70	-2	4,646	-0.04%
2019/12/10	1	29.05	2	29.00	28.80	-1	4,624	-0.02%
2019/12/05	0	0.00	3	28.00	28.00	-3	4,408	-0.07%
2019/11/26	1	28.40	0	0.00	28.50	1	4,267	0.02%
2019/11/25	4	28.41	17	28.52	28.50	-13	4,288	-0.30%
2019/11/22	2	28.73	0	0.00	28.70	2	4,306	0.05%
2019/11/21	0	0.00	2	28.70	28.75	-2	4,296	-0.05%
2019/11/20	0	28.90	0	0.00	28.90	0	4,255	0.00%
2019/11/19	0	29.25	0	0.00	29.30	0	4,174	0.00%
2019/11/18	4.1	28.96	0	0.00	29.30	4.1	4,043	0.10%
2019/11/15	1	28.60	0.2	28.60	28.60	0.9	3,849	0.02%
2019/11/14	6	28.84	0	0.00	28.70	6	3,743	0.16%
2019/11/13	2	28.70	0	0.00	28.90	2	3,464	0.06%
2019/11/12	6	28.07	9.4	28.33	28.50	-3.4	3,212	-0.11%
2019/11/11	2	27.83	1	27.75	27.75	1	2,970	0.03%
2019/11/08	0	0.00	3	27.55	27.50	-3	2,837	-0.11%
2019/11/04	2	26.85	0	0.00	26.75	2	2,631	0.08%
2019/10/30	1	26.90	0.1	26.80	26.80	0.9	2,644	0.03%
2019/10/29	1	26.50	7	26.39	26.60	-6	2,615	-0.23%
2019/10/28	10	26.92	3	27.13	26.90	7	2,532	0.28%
2019/10/25	6	26.98	1	27.10	27.10	5	2,462	0.20%
2019/10/21	4	25.68	0	0.00	25.75	4	2,177	0.18%
2019/10/18	2	25.43	0	0.00	25.45	2	2,161	0.09%
2019/10/17	4	25.45	0	0.00	25.50	4	2,137	0.19%
2019/10/16	0.1	25.75	0	0.00	25.70	0.1	2,100	0.00%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/09	2	26.03	0	0.00	25.70	2	2,060	0.10%
2019/10/04	1.5	26.05	0	0.00	26.00	1.5	2,052	0.07%
2019/10/01	1	26.15	0	0.00	26.10	1	2,010	0.05%
2019/09/26	1	26.35	0	0.00	26.25	1	1,941	0.05%
2019/09/25	1.4	25.96	0	0.00	26.00	1.4	1,854	0.08%
2019/09/24	1	26.30	0	0.00	26.45	1	1,789	0.06%
2019/09/23	0.3	26.50	0	0.00	26.40	0.3	1,772	0.02%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/19	3	26.20	0	0.00	26.25	3	1,767	0.17%
2019/09/18	1	26.05	0	0.00	26.25	1	1,772	0.06%
2019/09/12	4	26.45	0	0.00	26.50	4	1,713	0.23%
2019/09/10	0	0.00	3	26.80	26.60	-3	1,677	-0.18%
2019/09/09	3	27.55	0	0.00	27.30	3	1,641	0.18%
2019/09/02	0	0.00	2	27.65	27.65	-2	1,667	-0.12%
2019/08/28	0	0.00	4	26.59	26.65	-4	1,599	-0.25%
2019/08/27	12	31.69	0	0.00	31.55	12	1,530	0.78%
2019/08/26	0.1	31.55	0	0.00	31.55	0.1	1,459	0.00%
2019/08/22	0	0.00	0.4	31.70	31.75	-0.4	1,449	-0.03%
2019/08/21	2	31.95	0.2	31.90	31.90	1.8	1,443	0.12%
2019/08/13	0	0.00	3	31.17	31.40	-3	1,394	-0.22%
2019/08/12	1	31.50	0	0.00	31.50	1	1,386	0.07%
2019/08/07	1	31.05	0	0.00	31.00	1	1,407	0.07%
2019/08/06	1	30.75	1	30.40	31.00	0	1,433	0.00%
2019/08/05	1	31.30	0	0.00	31.20	1	1,450	0.07%
2019/08/02	1	31.90	0	0.00	31.90	1	1,517	0.07%
2019/08/01	1	32.15	1	32.25	32.20	0	1,492	0.00%
2019/07/29	5	32.20	0	0.00	32.35	5	1,508	0.33%
2019/07/23	0	0.00	9	31.75	31.75	-9	1,507	-0.60%
2019/07/22	1	31.95	0	0.00	31.90	1	1,500	0.07%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/18	1.4	32.12	0	0.00	32.05	1.4	1,486	0.09%
2019/07/17	0	0.00	40	32.20	32.15	-40	1,489	-2.69%
2019/07/16	3	32.23	0	0.00	32.40	3	1,479	0.20%
2019/07/15	2	32.35	0	0.00	32.45	2	1,471	0.14%
2019/07/12	6	31.97	1	32.15	32.15	5	1,465	0.34%
2019/07/11	0	0.00	5	31.95	32.00	-5	1,460	-0.34%
2019/07/10	1	31.65	0	0.00	31.80	1	1,440	0.07%
2019/07/05	2	31.28	0	0.00	31.35	2	1,455	0.14%
2019/07/04	1	31.30	1	31.30	31.30	0	1,478	0.00%
2019/07/03	0	0.00	1	31.25	31.30	-1	1,494	-0.07%
2019/07/01	1	31.25	0	0.00	31.35	1	1,550	0.06%
2019/06/28	1	30.95	0	0.00	31.10	1	1,556	0.06%
2019/06/27	1	30.75	0	0.00	30.90	1	1,560	0.06%
2019/06/25	1	30.80	71	30.80	30.95	-70	1,562	-4.48%
2019/06/24	7	30.57	0	0.00	30.70	7	1,558	0.45%
2019/06/21	0	0.00	1	30.30	30.30	-1	1,551	-0.06%
2019/06/19	1	29.80	0	0.00	29.70	1	1,558	0.06%
2019/06/11	2	29.85	0	0.00	29.75	2	1,813	0.11%
2019/05/23	1	29.25	0	0.00	29.35	1	2,347	0.04%
2019/05/20	2	29.50	0	0.00	29.40	2	2,379	0.08%
2019/05/17	48	29.45	0	0.00	29.60	48	2,376	2.02%
2019/05/16	1	29.70	0	0.00	29.50	1	2,395	0.04%
2019/05/14	1	29.05	0	0.00	29.65	1	2,385	0.04%
2019/05/13	0	0.00	1	29.45	29.35	-1	2,394	-0.04%
2019/05/10	5	30.44	0	0.00	30.10	5	2,400	0.21%
2019/05/09	20	31.63	0	0.00	31.50	20	2,317	0.86%
2019/05/08	2.7	31.74	0	0.00	31.70	2.7	2,317	0.12%
2019/05/07	8	31.97	0	0.00	32.00	8	2,319	0.34%
2019/04/29	2	31.95	2	32.08	31.95	0	2,323	0.00%
2019/04/22	1	31.45	0	0.00	31.45	1	2,363	0.04%
2019/04/18	1	31.35	0	0.00	31.25	1	2,379	0.04%
2019/04/12	2	31.48	0	0.00	31.40	2	2,356	0.08%
2019/04/10	2	32.10	0	0.00	32.05	2	2,315	0.09%
2019/04/08	0	0.00	3	32.25	32.50	-3	2,306	-0.13%
2019/04/03	4	31.80	0	0.00	31.90	4	2,289	0.17%
2019/03/25	0	0.00	30	31.25	31.40	-30	2,688	-1.12%
2019/03/05	3	32.03	4	32.03	32.05	-1	2,155	-0.05%
2019/03/04	21	31.33	2	31.50	31.90	19	2,056	0.92%
2019/02/27	5	29.92	5	29.95	29.90	0	1,847	0.00%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/18	0.3	28.20	3	28.30	28.20	-2.7	1,643	-0.17%
2019/02/15	0	0.00	3	28.40	28.25	-3	1,650	-0.18%
2019/02/13	0	0.00	0.8	28.10	28.25	-0.8	1,628	-0.05%
2019/01/25	0	0.00	1	27.35	27.50	-1	1,526	-0.07%
2019/01/24	1	26.85	0	0.00	26.90	1	1,478	0.07%
2019/01/11	0	0.00	10	25.70	25.70	-10	1,476	-0.68%
2019/01/10	0	0.00	2	25.25	25.55	-2	1,492	-0.13%
2019/01/09	0	0.00	5	24.85	25.30	-5	1,488	-0.34%
2019/01/03	0	0.00	5	24.50	24.35	-5	1,560	-0.32%
2018/12/28	2	24.65	0	0.00	24.65	2	1,576	0.13%
2018/12/27	5	24.60	0	0.00	24.55	5	1,593	0.31%
2018/12/26	0	0.00	2.3	24.18	24.00	-2.3	1,597	-0.14%
2018/12/25	0	0.00	1	23.85	23.40	-1	1,630	-0.06%
2018/12/24	0	0.00	20	24.50	24.05	-20	1,552	-1.29%
2018/12/22	37	24.56	0	0.00	24.70	37	1,474	2.51%
2018/11/02	1	25.40	0	0.00	25.45	1	1,767	0.06%
2018/10/31	0	25.10	0	0.00	25.10	0	1,784	0.00%
2018/10/09	0.1	26.90	0	0.00	26.85	0.1	1,676	0.00%
2018/09/27	0	0.00	67	28.40	28.45	-67	1,494	-4.48%
2018/09/19	0	28.50	0	0.00	28.45	0	1,491	0.00%
2018/09/18	0.3	28.45	0	0.00	28.35	0.3	1,493	0.02%
2018/09/05	9	29.68	20	29.85	29.75	-11	1,391	-0.79%
2018/09/04	1.5	35.56	0	0.00	35.40	1.5	1,298	0.12%
2018/09/03	39	35.55	0	0.00	35.60	39	1,234	3.16%
2018/08/31	59	35.25	0	0.00	35.50	59	1,183	4.98%
2018/08/30	0	0.00	10	35.20	35.25	-10	1,170	-0.85%
2018/08/27	6	34.78	0	0.00	34.80	6	1,137	0.53%
2018/08/23	7	34.20	0	0.00	34.35	7	1,120	0.62%
2018/08/22	0	0.00	1	34.20	34.20	-1	1,125	-0.09%
2018/08/14	0	0.00	1	34.05	34.05	-1	1,150	-0.09%
2018/08/13	7	33.85	1	33.55	33.70	6	1,160	0.52%
2018/08/09	1	34.05	0	0.00	34.00	1	1,144	0.09%
2018/08/08	31	34.15	0	0.00	34.10	31	1,155	2.68%
2018/07/27	0	0.00	1	33.95	33.95	-1	1,206	-0.08%
2018/07/25	0	0.00	1	34.00	34.05	-1	1,210	-0.08%
2018/06/27	0	0.00	1	33.00	32.95	-1	1,278	-0.08%
2018/06/08	0	0.00	1	33.65	33.50	-1	1,517	-0.07%
2018/05/28	1	33.30	0	0.00	33.05	1	1,481	0.07%
2018/05/23	0	0.00	3	32.75	32.75	-3	1,473	-0.20%
2018/05/04	1.1	31.65	0	0.00	31.70	1.1	1,636	0.07%
2018/05/03	1	31.80	0	0.00	31.85	1	1,640	0.06%
2018/05/02	1	32.05	0	0.00	32.00	1	1,650	0.06%
2018/04/30	0.5	32.20	0	0.00	32.15	0.5	1,645	0.03%
2018/04/19	1	33.45	0	0.00	33.55	1	1,850	0.05%
2018/04/18	0.2	33.40	0	0.00	33.50	0.2	1,880	0.01%
2018/03/27	2	33.45	0	0.00	33.45	2	2,024	0.10%
2018/03/19	0	0.00	2	33.30	33.30	-2	2,302	-0.09%
2018/03/15	0	0.00	0.2	32.90	33.00	-0.2	2,233	-0.01%
2018/03/12	0	0.00	1	33.20	33.30	-1	2,246	-0.04%
2018/02/06	2	31.10	0	0.00	30.50	2	2,617	0.08%
2018/01/31	2	34.15	3	33.80	33.95	-1	2,583	-0.04%
2018/01/10	1	33.80	0	0.00	33.95	1	2,695	0.04%