漢翔 (2634)-玉山-新竹券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
54.6
漲跌
▼1.3
漲幅
-2.33%
成交量
18,717張
產業
上市航運類股
698人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	11.1	55.07	7	55.01	54.60	4.1	17,613	0.02%
2024/05/21	64	56.08	3.5	56.43	55.90	60.5	17,365	0.35%
2024/05/20	9	57.70	26	57.65	57.00	-17	17,119	-0.10%
2024/05/17	5	57.22	3	57.20	57.40	2	16,493	0.01%
2024/05/15	9.2	57.19	14	56.52	55.70	-4.8	16,108	-0.03%
2024/05/14	5.4	55.95	1	54.70	56.30	4.4	15,840	0.03%
2024/05/13	1	54.20	1	54.80	53.30	0	15,566	0.00%
2024/05/10	5	54.10	1	53.80	54.50	4	15,519	0.03%
2024/05/09	62	53.98	0	0.00	53.80	62	15,501	0.40%
2024/05/08	3.1	53.84	10.3	54.01	54.50	-7.2	15,444	-0.05%
2024/05/06	7	56.26	5	55.60	56.00	2	15,052	0.01%
2024/05/03	50	57.00	1	57.40	56.80	49	14,897	0.33%
2024/05/02	1	57.80	1	57.90	57.90	0	14,767	0.00%
2024/04/30	3	57.23	1	57.10	57.20	2	14,617	0.01%
2024/04/29	1	57.70	1	58.00	57.80	0	14,483	0.00%
2024/04/26	4	57.40	3	57.90	57.70	1	14,327	0.01%
2024/04/25	15	57.81	4	58.00	57.30	11	14,138	0.08%
2024/04/24	14	57.86	5	57.68	57.10	9	13,958	0.06%
2024/04/23	2	56.40	2	57.80	57.80	0	13,656	0.00%
2024/04/22	10	58.27	17	57.97	56.10	-7	13,472	-0.05%
2024/04/19	18.8	58.74	27.2	58.47	57.60	-8.4	13,470	-0.06%
2024/04/18	13	57.29	81	57.32	58.70	-68	12,973	-0.52%
2024/04/17	7	56.11	9.5	56.53	55.80	-2.5	12,495	-0.02%
2024/04/16	30.1	56.79	49	57.45	55.40	-18.9	12,617	-0.15%
2024/04/15	44	58.85	55.2	58.81	58.00	-11.2	12,092	-0.09%
2024/04/12	6	56.50	4	56.68	56.80	2	11,131	0.02%
2024/04/11	17.3	56.36	10	56.96	55.80	7.3	11,010	0.07%
2024/04/10	45.8	57.94	25	57.21	56.80	20.8	10,635	0.20%
2024/04/09	10	55.70	25	56.49	57.50	-15	9,678	-0.15%
2024/04/08	2	53.05	5	52.90	53.00	-3	8,809	-0.03%
2024/04/03	8	53.94	15	53.84	53.70	-7	8,809	-0.08%
2024/04/02	20.1	54.21	5	54.00	54.30	15.1	8,725	0.17%
2024/04/01	6	53.97	11.2	53.90	54.40	-5.2	8,554	-0.06%
2024/03/29	5	52.76	6	52.32	52.60	-1	8,247	-0.01%
2024/03/28	23.3	53.99	16	53.14	52.60	7.3	8,231	0.09%
2024/03/27	23	51.68	20	52.76	53.20	3	7,646	0.04%
2024/03/26	0.1	49.80	1	50.20	49.65	-0.9	7,194	-0.01%
2024/03/25	0	0.00	34	50.25	50.40	-34	7,200	-0.47%
2024/03/22	3	49.33	48.2	49.79	50.30	-45.2	7,172	-0.63%
2024/03/21	11	48.68	2	48.70	48.70	9	6,957	0.13%
2024/03/20	12	48.13	5	48.20	47.95	7	6,979	0.10%
2024/03/19	8	48.68	0	0.00	48.60	8	6,984	0.11%
2024/03/18	4	47.61	5	47.75	48.40	-1	7,276	-0.01%
2024/03/15	3.3	47.82	1	48.05	47.55	2.3	7,377	0.03%
2024/03/14	6	47.19	0	0.00	47.15	6	7,313	0.08%
2024/03/13	2	47.65	13	47.77	47.55	-11	7,365	-0.15%
2024/03/12	7	47.60	3	47.77	48.15	4	7,418	0.05%
2024/03/08	11.1	47.80	5	47.00	47.10	6.1	7,416	0.08%
2024/03/07	0	0.00	6	48.33	48.30	-6	7,380	-0.08%
2024/03/06	25	49.05	0	0.00	48.90	25	7,391	0.34%
2024/03/05	1	49.55	1	49.88	49.45	0	7,401	0.00%
2024/03/04	6	49.90	9	49.96	49.80	-3	7,410	-0.04%
2024/03/01	0	0.00	2	49.40	49.60	-2	7,433	-0.03%
2024/02/29	1	49.50	7	49.74	49.65	-6	7,682	-0.08%
2024/02/27	15	49.08	5	49.00	48.90	10	8,222	0.12%
2024/02/26	2	49.73	9	49.75	49.75	-7	8,200	-0.09%
2024/02/23	5	48.66	0.2	48.95	48.40	4.8	8,159	0.06%
2024/02/22	0	0.00	1	49.20	49.25	-1	8,163	-0.01%
2024/02/21	3.1	49.01	0	0.00	49.10	3.1	8,207	0.04%
2024/02/20	1	49.15	0	0.00	49.05	1	8,243	0.01%
2024/02/19	2	49.45	0	0.00	49.45	2	8,342	0.02%
2024/02/16	1.8	49.21	0	0.00	49.30	1.8	8,393	0.02%
2024/02/15	1.1	48.90	4	48.92	49.20	-2.9	8,522	-0.03%
2024/02/05	4.1	48.24	4	47.90	48.10	0.1	8,533	0.00%
2024/02/02	13	48.42	0	0.00	48.25	13	8,539	0.15%
2024/02/01	7	48.87	5.2	48.72	48.85	1.8	8,508	0.02%
2024/01/31	2.1	49.15	1	49.20	49.20	1.1	8,619	0.01%
2024/01/30	2	50.30	0	0.00	49.80	2	8,825	0.02%
2024/01/29	3	50.00	1	50.10	50.20	2	8,876	0.02%
2024/01/26	0.1	50.10	5	50.00	49.90	-4.9	9,023	-0.05%
2024/01/25	0	50.40	0.1	50.70	50.10	-0.1	9,076	0.00%
2024/01/24	0	50.76	0	0.00	50.50	0	9,094	0.00%
2024/01/23	1.1	50.21	4	50.30	50.20	-2.9	9,120	-0.03%
2024/01/22	5	50.00	1	50.20	49.90	4	9,131	0.04%
2024/01/19	0	0.00	6	50.07	49.95	-6	9,129	-0.07%
2024/01/18	2	49.90	7	49.71	49.80	-5	9,208	-0.05%
2024/01/17	1.2	51.15	19	50.91	50.20	-17.8	9,224	-0.19%
2024/01/16	2	51.55	7	51.47	51.30	-5	9,252	-0.05%
2024/01/15	27.2	53.73	27	52.78	52.10	0.2	9,218	0.00%
2024/01/12	5	52.72	2	52.70	53.00	3	8,866	0.03%
2024/01/11	2	51.05	3	51.57	52.00	-1	8,723	-0.01%
2024/01/10	5	52.78	10	52.25	51.60	-5	8,783	-0.06%
2024/01/08	2	54.25	1	54.70	53.70	1	8,428	0.01%
2024/01/04	25	53.00	26	52.71	52.70	-1	8,070	-0.01%
2024/01/03	1	52.90	7	52.97	52.70	-6	8,366	-0.07%
2024/01/02	8	53.61	0	0.00	53.60	8	8,328	0.10%
2023/12/29	1	53.40	2	53.65	53.60	-1	8,357	-0.01%
2023/12/28	0	0.00	0.4	53.00	53.10	-0.4	8,331	0.00%
2023/12/27	0	0.00	27	52.82	52.80	-27	8,352	-0.32%
2023/12/26	3	53.03	0	0.00	53.00	3	8,419	0.04%
2023/12/25	6.2	53.40	0	0.00	53.30	6.2	8,402	0.07%
2023/12/21	2	52.85	0.2	52.89	52.10	1.8	8,547	0.02%
2023/12/20	1	52.70	2	52.40	52.70	-1	8,441	-0.01%
2023/12/19	1	52.00	0	0.00	52.00	1	8,505	0.01%
2023/12/18	10	52.61	0	0.00	52.80	10	8,579	0.12%
2023/12/15	12	52.16	7	52.67	52.50	5	8,674	0.06%
2023/12/14	0	0.00	1.1	52.20	52.00	-1.1	8,797	-0.01%
2023/12/13	5.1	52.30	1	52.70	51.90	4.1	8,952	0.05%
2023/12/12	2	53.00	20.1	52.82	52.70	-18.1	8,927	-0.20%
2023/12/11	12	51.65	0	0.00	51.50	12	9,025	0.13%
2023/12/08	13	52.47	0	0.00	51.50	13	9,174	0.14%
2023/12/07	22	52.90	6	52.88	52.20	16	9,367	0.17%
2023/12/06	3	52.40	0	0.00	52.00	3	10,039	0.03%
2023/12/05	2	52.50	4	52.50	52.40	-2	10,377	-0.02%
2023/12/04	15	53.05	4	53.20	53.10	11	10,439	0.11%
2023/12/01	7	52.27	2	52.50	52.30	5	10,463	0.05%
2023/11/29	6	52.10	0	0.00	51.90	6	11,055	0.05%
2023/11/27	5.2	52.60	11	51.68	51.60	-5.9	11,941	-0.05%
2023/11/24	3.1	53.07	40	52.85	52.60	-37	11,969	-0.31%
2023/11/22	1	50.70	0	0.00	50.70	1	13,177	0.01%
2023/11/21	3	50.90	1	51.00	50.60	2	14,097	0.01%
2023/11/17	1	50.00	0	0.00	50.40	1	16,846	0.01%
2023/11/16	4	49.93	5	49.86	50.40	-1	16,958	-0.01%
2023/11/15	2	49.65	0	0.00	49.25	2	16,884	0.01%
2023/11/14	9	49.64	1	49.75	49.25	8	16,885	0.05%
2023/11/13	2	48.95	1	49.50	49.15	1	16,852	0.01%
2023/11/10	2	49.15	4	48.63	48.55	-2	16,862	-0.01%
2023/11/09	8	49.41	3	49.17	49.10	5	16,918	0.03%
2023/11/08	3	49.68	3	50.18	49.50	0	17,049	0.00%
2023/11/07	8	50.09	32	50.62	49.35	-24	17,126	-0.14%
2023/11/06	12	51.62	1	51.70	51.60	11	17,057	0.06%
2023/11/03	1	50.60	3	51.37	51.80	-2	17,234	-0.01%
2023/11/02	1	49.35	1	49.80	50.10	0	17,601	0.00%
2023/11/01	3	49.00	0	0.00	48.70	3	17,693	0.02%
2023/10/31	6	49.91	4	49.05	48.55	2	17,832	0.01%
2023/10/30	1	50.10	6.2	49.97	49.60	-5.2	17,965	-0.03%
2023/10/27	2	50.30	1	50.10	50.10	1	18,128	0.01%
2023/10/26	1	49.75	21	50.98	50.00	-20	18,398	-0.11%
2023/10/25	2	50.40	0	0.00	50.50	2	18,384	0.01%
2023/10/24	3	48.40	1	49.40	50.10	2	18,391	0.01%
2023/10/23	1	47.95	1	48.65	48.40	0	18,373	0.00%
2023/10/20	4.1	48.80	3	48.62	48.45	1.1	18,464	0.01%
2023/10/19	3.1	49.35	53	49.52	49.80	-50	18,502	-0.27%
2023/10/18	27	49.60	0	0.00	49.30	27	18,654	0.14%
2023/10/17	4	53.08	11.5	51.98	51.60	-7.5	18,695	-0.04%
2023/10/16	1	54.80	1	54.90	53.70	0	18,661	0.00%
2023/10/13	2	54.15	0	0.00	54.70	2	18,861	0.01%
2023/10/12	20	54.29	10	54.22	54.30	10	19,063	0.05%
2023/10/11	4	55.45	20	56.00	53.90	-16	19,196	-0.08%
2023/10/06	11	53.57	0	0.00	53.80	11	19,075	0.06%
2023/10/05	2.1	53.65	6	53.73	53.60	-3.9	19,149	-0.02%
2023/10/04	2.1	53.41	0	0.00	53.30	2.1	19,196	0.01%
2023/10/03	5.1	54.80	3	54.33	54.20	2.1	19,333	0.01%
2023/10/02	0.1	55.40	3	55.20	55.00	-3	19,460	-0.02%
2023/09/28	12	54.94	8.1	54.81	54.90	4	19,648	0.02%
2023/09/27	11.1	54.05	0	0.00	54.40	11.1	20,053	0.06%
2023/09/26	30.2	55.79	18	54.70	54.60	12.2	20,131	0.06%
2023/09/25	18	56.82	8	56.71	56.70	10	20,174	0.05%
2023/09/22	23	55.73	6	55.88	55.70	17	20,194	0.08%
2023/09/21	5	55.26	6.1	55.51	55.50	-1.1	20,340	-0.01%
2023/09/20	11	56.35	14.5	56.09	56.00	-3.5	20,661	-0.02%
2023/09/19	20	56.87	4.2	57.29	56.20	15.8	20,917	0.08%
2023/09/18	51	58.86	11	57.96	57.60	40	21,299	0.19%
2023/09/15	16	58.53	13.1	58.48	58.00	2.9	22,514	0.01%
2023/09/14	15.1	59.64	14	59.20	59.20	1.1	24,361	0.00%
2023/09/13	19	60.00	3	59.93	59.90	16	25,282	0.06%
2023/09/12	9	61.10	35	61.64	60.50	-26	25,608	-0.10%
2023/09/11	19.2	62.68	26	62.47	60.80	-6.8	25,750	-0.03%
2023/09/08	9	61.27	44	61.79	61.90	-35	25,155	-0.14%
2023/09/07	4	60.45	1	60.20	60.40	3	24,936	0.01%
2023/09/06	8	60.15	10	60.12	60.30	-2	25,092	-0.01%
2023/09/05	21	60.38	13.1	59.95	59.50	7.9	25,246	0.03%
2023/09/04	31	61.77	5	61.94	61.30	26	25,481	0.10%
2023/09/01	21	62.31	19	62.79	62.40	2	25,566	0.01%
2023/08/31	13	62.22	12.6	62.23	62.00	0.4	25,428	0.00%
2023/08/30	18.1	61.22	10	61.45	61.60	8.1	25,425	0.03%
2023/08/29	27	59.95	21	60.59	61.50	6	25,440	0.02%
2023/08/28	76	61.84	61	61.68	61.00	15	24,866	0.06%
2023/08/25	86	61.13	25	60.88	60.30	61	23,852	0.26%
2023/08/24	21	61.44	21	60.65	61.40	0	23,172	0.00%
2023/08/23	67.1	58.94	58	60.28	59.00	9.1	22,194	0.04%
2023/08/22	31	54.56	31.1	54.41	55.50	-0.1	20,868	0.00%
2023/08/21	19	55.30	13	55.37	55.50	6	20,986	0.03%
2023/08/17	15	54.74	11	55.00	55.10	4	22,073	0.02%
2023/08/16	1	54.00	1	53.90	53.80	0	22,699	0.00%
2023/08/15	9	53.98	3	53.97	53.90	6	23,079	0.03%
2023/08/11	1	56.70	6.1	56.59	56.80	-5.1	23,780	-0.02%
2023/08/10	1	58.30	6.2	58.09	58.00	-5.2	23,730	-0.02%
2023/08/09	0.2	58.10	10.1	57.70	58.30	-10	23,730	-0.04%
2023/08/08	2.3	58.30	19	58.16	57.80	-16.7	23,855	-0.07%
2023/08/07	2	56.05	1	55.60	57.20	1	23,996	0.00%
2023/08/04	3	56.00	6	56.02	56.10	-3	24,323	-0.01%
2023/08/02	1	55.50	4	55.45	55.20	-3	24,828	-0.01%
2023/08/01	11	55.45	3	55.00	54.80	8	25,063	0.03%
2023/07/31	2	55.55	40	55.51	55.50	-38	25,683	-0.15%
2023/07/28	2	53.65	6	53.83	53.80	-4	26,100	-0.02%
2023/07/27	8	54.50	4	54.50	54.50	4	27,285	0.01%
2023/07/26	1.1	53.80	0	0.00	53.40	1.1	28,078	0.00%
2023/07/25	2	52.85	1	53.50	54.00	1	29,699	0.00%
2023/07/24	1	53.50	0	0.00	53.50	1	31,348	0.00%
2023/07/21	42	55.09	3.3	55.21	54.40	38.7	32,211	0.12%
2023/07/20	8.6	55.54	5.3	55.47	55.70	3.3	34,259	0.01%
2023/07/19	2.1	53.62	2	54.95	53.70	0.1	35,118	0.00%
2023/07/18	3.2	54.20	10	54.29	53.50	-6.8	35,969	-0.02%
2023/07/17	12	54.83	1.2	54.92	54.80	10.8	36,519	0.03%
2023/07/14	5.2	55.90	3.2	56.34	55.70	2	37,088	0.01%
2023/07/13	7	56.66	23	56.73	56.10	-16	38,925	-0.04%
2023/07/12	5	57.48	4	57.70	57.20	1	41,165	0.00%
2023/07/11	1	58.30	2	57.95	57.70	-1	43,826	0.00%
2023/07/10	13	58.56	2.3	58.52	58.30	10.7	45,283	0.02%
2023/07/07	2.3	59.03	8.6	58.79	59.40	-6.3	46,632	-0.01%
2023/07/06	17	60.99	5	60.62	60.20	12	47,102	0.03%
2023/07/05	8.6	62.35	16.1	61.91	61.90	-7.5	47,378	-0.02%
2023/07/04	4	61.18	7	61.60	61.30	-3	47,089	-0.01%
2023/07/03	12	60.45	5	59.88	61.40	7	47,026	0.01%
2023/06/30	6	59.95	9.6	60.05	60.00	-3.6	46,820	-0.01%
2023/06/29	24.1	60.95	23	61.10	60.50	1.1	46,813	0.00%
2023/06/28	21.6	60.92	14.3	60.93	60.70	7.3	46,669	0.02%
2023/06/27	13	60.15	10	59.84	59.30	3	46,754	0.01%
2023/06/26	25.2	61.49	63	62.01	60.70	-37.8	47,177	-0.08%
2023/06/21	26	64.99	42	64.71	63.40	-16	46,949	-0.03%
2023/06/20	85.7	64.83	98	64.40	65.00	-12.3	45,875	-0.03%
2023/06/19	19	62.55	59	61.99	63.90	-40	43,882	-0.09%
2023/06/16	20	58.05	30.3	58.15	58.10	-10.3	42,910	-0.02%
2023/06/15	10	55.52	8	55.63	57.30	2	42,614	0.00%
2023/06/14	4	56.25	9	56.48	56.00	-5	42,368	-0.01%
2023/06/13	5	56.64	3	57.23	56.60	2	42,460	0.00%
2023/06/12	2	56.70	26	56.86	56.50	-24	42,670	-0.06%
2023/06/09	42	58.13	21	57.56	57.50	21	42,840	0.05%
2023/06/08	30	57.92	353.3	57.39	57.70	-323.3	43,055	-0.75%	大賣/鉅額交易
2023/06/07	31	57.41	32.1	57.52	57.50	-1.1	42,805	0.00%
2023/06/06	22	56.99	3.2	57.44	56.40	18.8	43,073	0.04%
2023/06/05	24.1	57.29	32.2	57.17	57.30	-8.1	43,876	-0.02%
2023/06/02	8.2	56.19	18	56.34	56.30	-9.8	43,546	-0.02%
2023/06/01	7	55.39	22	55.29	55.30	-15	43,401	-0.03%
2023/05/31	2	55.20	0	0.00	55.40	2	43,443	0.00%
2023/05/30	23.2	55.36	1	54.80	54.80	22.2	43,459	0.05%
2023/05/29	33.1	55.46	69	55.86	55.80	-36	43,343	-0.08%
2023/05/26	40.2	55.26	28	54.83	54.80	12.2	43,222	0.03%
2023/05/25	54	56.36	7	56.10	56.00	47	43,100	0.11%
2023/05/24	50.1	57.14	19	57.99	56.70	31.1	43,064	0.07%
2023/05/23	45	56.64	21.4	57.02	56.70	23.6	42,899	0.06%
2023/05/22	294	56.21	12	56.25	56.90	282	42,593	0.66%	大買/鉅額交易
2023/05/19	26	54.51	50	54.98	54.20	-24	42,282	-0.06%
2023/05/18	16	54.98	15	54.92	54.50	1	42,021	0.00%
2023/05/17	14	55.57	9.5	54.71	55.00	4.5	41,789	0.01%
2023/05/16	5	53.72	12.6	53.90	53.70	-7.6	41,378	-0.02%
2023/05/15	2	53.50	6	53.65	53.70	-4	41,725	-0.01%
2023/05/12	4	53.90	23	54.24	54.40	-19	43,241	-0.04%
2023/05/11	19.6	54.49	9	54.18	54.00	10.6	43,592	0.02%
2023/05/10	3	55.67	82	55.61	55.30	-79	43,073	-0.18%
2023/05/09	41.1	54.99	139	54.81	54.50	-97.9	42,634	-0.23%	大賣/
2023/05/08	14	57.14	69.4	56.78	56.60	-55.4	42,096	-0.13%
2023/05/05	25.1	57.15	346	56.06	56.40	-320.9	41,801	-0.77%	大賣/鉅額交易
2023/05/04	77.2	58.24	30.2	58.07	57.60	47.1	41,148	0.11%
2023/05/03	134.4	58.34	31.1	58.75	58.70	103.3	40,545	0.25%	大買/鉅額交易
2023/05/02	69	58.60	29	57.90	57.40	40	39,311	0.10%
2023/04/28	51	58.43	61	58.71	58.00	-10	38,504	-0.03%
2023/04/27	122	57.34	87.7	57.22	57.50	34.3	36,822	0.09%	大買/
2023/04/26	89.1	55.90	34.3	55.26	55.90	54.8	35,055	0.16%
2023/04/25	72.2	57.51	96	57.06	56.40	-23.8	34,075	-0.07%
2023/04/24	23	55.67	38.3	56.22	57.50	-15.3	31,803	-0.05%
2023/04/21	345.1	54.07	19	54.47	54.70	326.1	30,689	1.06%	大買/鉅額交易
2023/04/20	23.2	54.96	79.5	54.26	54.40	-56.3	29,705	-0.19%
2023/04/19	28.8	56.64	16.1	56.34	56.60	12.7	28,932	0.04%
2023/04/18	73.4	57.01	40	56.95	55.90	33.4	28,155	0.12%
2023/04/17	50	57.10	45.2	57.26	58.00	4.8	26,225	0.02%
2023/04/14	198.7	55.11	35.5	53.83	54.20	163.2	23,870	0.68%	大買/鉅額交易
2023/04/13	31.2	51.19	20.2	52.36	52.90	11	21,249	0.05%
2023/04/12	28.4	47.03	45	47.86	48.15	-16.7	20,124	-0.08%
2023/04/11	82	44.22	51	44.09	43.80	31	18,629	0.17%
2023/04/10	3	43.52	13	43.98	44.30	-10	18,055	-0.06%
2023/04/07	10	42.18	10	42.65	42.40	0	17,575	0.00%
2023/04/06	2	41.95	3	42.05	42.00	-1	17,668	-0.01%
2023/03/31	70	41.65	0	0.00	41.65	70	17,716	0.40%
2023/03/30	0.1	41.25	3	41.85	41.85	-2.9	17,689	-0.02%
2023/03/29	14	41.51	41	41.52	41.55	-27	17,597	-0.15%
2023/03/28	30.6	42.15	40	41.67	41.20	-9.4	17,588	-0.05%
2023/03/27	47.2	43.97	49	43.27	43.20	-1.8	17,093	-0.01%
2023/03/24	14	42.06	14	42.14	42.45	0	16,439	0.00%
2023/03/23	40	41.72	12.1	41.70	41.75	27.9	16,380	0.17%
2023/03/22	2	41.00	2	41.00	40.85	0	16,148	0.00%
2023/03/21	4.5	41.35	8	41.12	41.00	-3.5	16,101	-0.02%
2023/03/20	1	40.50	1	41.15	41.00	0	16,040	0.00%
2023/03/17	0	0.00	11	40.85	40.25	-11	16,072	-0.07%
2023/03/16	3	39.97	1	40.10	40.20	2	16,215	0.01%
2023/03/15	13	41.06	10	41.00	41.00	3	16,594	0.02%
2023/03/14	8.1	39.93	19	39.30	39.85	-10.9	16,663	-0.07%
2023/03/13	19	38.78	4	39.13	38.95	15	17,010	0.09%
2023/03/10	8	41.18	4	40.86	40.90	4	17,105	0.02%
2023/03/09	56	41.20	41.1	41.43	42.05	15	17,023	0.09%
2023/03/08	20	41.60	34	41.11	41.00	-14	16,777	-0.08%
2023/03/07	0	0.00	7	38.93	39.40	-7	16,726	-0.04%
2023/03/06	0	0.00	47	38.64	38.65	-47	16,633	-0.28%
2023/03/03	8	38.75	8	38.85	38.40	0	16,513	0.00%
2023/03/02	3	37.90	6	37.69	37.85	-3	16,435	-0.02%
2023/02/24	56	38.62	21	38.51	38.50	35	16,568	0.21%
2023/02/23	33	39.02	36	39.17	39.20	-3	16,400	-0.02%
2023/02/22	1	39.30	12	38.86	39.20	-11	16,303	-0.07%
2023/02/21	8.1	39.31	4	39.50	38.80	4.1	16,229	0.02%
2023/02/20	24	39.14	25	38.80	38.80	-1	15,930	-0.01%
2023/02/17	25	38.54	16	38.59	38.50	9	15,735	0.06%
2023/02/16	1	37.90	7	37.99	38.00	-6	15,357	-0.04%
2023/02/15	17	37.51	23	37.31	37.30	-6	15,226	-0.04%
2023/02/14	22	37.08	55	37.30	37.60	-33	15,097	-0.22%
2023/02/13	41	37.76	24	37.63	37.65	17	15,039	0.11%
2023/02/10	146	38.70	70	38.78	37.95	76	14,717	0.52%	大買/
2023/02/09	20	36.60	87	37.33	37.35	-67	13,007	-0.52%
2023/02/08	2	35.60	0	0.00	35.90	2	12,322	0.02%
2023/02/07	19	35.37	0	0.00	35.45	19	12,217	0.16%
2023/02/06	51	35.45	0	0.00	35.50	51	12,254	0.42%
2023/02/03	7	34.68	95	34.58	34.95	-88	12,155	-0.72%
2023/02/02	5	34.40	1	34.70	34.45	4	12,027	0.03%
2023/02/01	11	34.41	2	35.05	34.55	9	11,897	0.08%
2023/01/31	80	34.45	0	0.00	34.60	80	11,785	0.68%
2023/01/30	0	34.20	4	34.15	34.10	-4	11,767	-0.03%
2023/01/16	2	34.25	0	0.00	34.40	2	11,809	0.02%
2023/01/12	1	34.85	0	0.00	34.85	1	11,970	0.01%
2023/01/11	2	35.35	4	35.20	35.05	-2	11,993	-0.02%
2023/01/10	2	35.20	2	34.80	34.80	0	11,948	0.00%
2023/01/09	0	0.00	4.1	35.00	34.95	-4.1	11,937	-0.03%
2023/01/05	5	35.65	3	35.85	35.25	2	12,024	0.02%
2023/01/03	1	35.45	6	35.43	35.40	-5	11,892	-0.04%
2022/12/30	7	36.01	6	35.80	35.75	1	11,774	0.01%
2022/12/29	1	35.10	1	35.15	35.10	0	11,294	0.00%
2022/12/28	0.1	35.30	2	35.60	35.10	-2	11,223	-0.02%
2022/12/27	0	0.00	4	35.55	35.00	-4	11,126	-0.04%
2022/12/26	49	35.31	51	35.47	35.25	-2	11,028	-0.02%
2022/12/23	1	34.65	52	33.75	34.55	-51	10,789	-0.47%
2022/12/22	0	0.00	4	33.50	33.50	-4	10,626	-0.04%
2022/12/21	3.1	33.31	4	33.50	33.25	-0.9	10,653	-0.01%
2022/12/20	51	33.40	0	0.00	33.30	51	10,740	0.47%
2022/12/16	3	35.20	3	35.40	34.95	0	10,808	0.00%
2022/12/15	7	35.67	2	36.02	35.95	5	10,663	0.05%
2022/12/14	3.3	34.41	4	34.71	35.00	-0.8	10,373	-0.01%
2022/12/13	3	34.67	1	34.80	34.35	2	10,265	0.02%
2022/12/12	3	34.70	4	34.95	34.85	-1	10,170	-0.01%
2022/12/09	0.4	35.55	8	35.25	34.85	-7.6	10,069	-0.08%
2022/12/08	14	35.59	11	35.34	35.20	3	9,939	0.03%
2022/12/07	9	36.04	11	35.79	35.85	-2	9,652	-0.02%
2022/12/06	7	35.32	5	35.33	35.60	2	9,049	0.02%
2022/12/05	15	36.16	10	36.55	36.25	5	8,693	0.06%
2022/12/02	17	34.36	48	34.58	34.80	-31	7,945	-0.39%
2022/12/01	6.5	33.23	3.1	33.19	33.10	3.4	7,385	0.05%
2022/11/30	22	33.47	5	33.45	33.40	17	7,203	0.24%
2022/11/29	12.5	33.88	18	34.34	33.90	-5.5	6,738	-0.08%
2022/11/28	1	31.50	0	0.00	31.90	1	5,674	0.02%
2022/11/25	0	0.00	1	31.60	31.40	-1	5,575	-0.02%
2022/11/24	11	31.51	5	31.40	31.40	6	5,571	0.11%
2022/11/23	1	31.90	7.2	31.59	31.55	-6.2	5,518	-0.11%
2022/11/22	14	31.73	4	31.63	31.55	10	5,426	0.18%
2022/11/21	10	31.20	0	0.00	30.90	10	5,128	0.19%
2022/11/17	1.2	30.62	101	30.80	30.60	-99.8	5,066	-1.97%	大賣/
2022/11/16	5.1	31.20	0	0.00	31.05	5.1	4,972	0.10%
2022/11/15	2	31.10	0	0.00	30.95	2	4,857	0.04%
2022/11/14	5	31.18	44	31.00	31.15	-39	4,831	-0.81%
2022/11/11	1	31.15	2	31.35	30.90	-1	4,846	-0.02%
2022/11/10	4	31.00	4	31.08	31.10	0	4,916	0.00%
2022/11/09	3	31.20	0	0.00	31.05	3	5,034	0.06%
2022/11/08	4	32.03	2	31.93	31.60	2	4,958	0.04%
2022/11/04	1	32.80	5	32.80	32.65	-4	4,807	-0.08%
2022/11/03	3	33.15	1	33.05	33.10	2	4,848	0.04%
2022/11/02	11	32.42	4	32.64	32.45	7	4,956	0.14%
2022/11/01	2	31.85	0	0.00	31.80	2	5,247	0.04%
2022/10/31	0	0.00	1	31.30	31.35	-1	5,441	-0.02%
2022/10/27	4	31.25	0	0.00	31.20	4	6,360	0.06%
2022/10/24	1	32.10	0	0.00	32.30	1	7,643	0.01%
2022/10/21	1	31.00	1	31.00	31.60	0	7,662	0.00%
2022/10/20	2	30.38	0	0.00	30.25	2	7,750	0.03%
2022/10/19	1	31.05	1	31.30	31.15	0	7,706	0.00%
2022/10/18	0	0.00	2	31.30	31.30	-2	7,721	-0.03%
2022/10/17	1	31.70	0	0.00	31.80	1	7,877	0.01%
2022/10/14	1	31.45	2	31.90	31.45	-1	8,017	-0.01%
2022/10/13	1	31.30	1	31.95	31.15	0	8,057	0.00%
2022/10/11	1	33.55	0	0.00	33.55	1	8,125	0.01%
2022/10/06	2	33.90	0	0.00	33.95	2	8,551	0.02%
2022/10/05	3	34.55	1	34.40	34.10	2	9,131	0.02%
2022/10/04	2	34.45	1	34.35	34.35	1	9,375	0.01%
2022/10/03	0	0.00	20	34.20	34.15	-20	9,695	-0.21%
2022/09/29	10	34.26	9	34.41	34.00	1	10,071	0.01%
2022/09/28	20	33.70	20	34.50	33.70	0	10,280	0.00%
2022/09/27	121	35.30	101	34.15	34.15	20	10,620	0.19%	大買/大賣/
2022/09/26	30	36.24	28	36.51	35.55	2	10,875	0.02%
2022/09/22	0	0.00	1	35.90	35.95	-1	11,423	-0.01%
2022/09/21	1	35.55	3	35.70	35.55	-2	11,592	-0.02%
2022/09/20	0	0.00	2	35.85	36.10	-2	11,680	-0.02%
2022/09/16	2	36.00	2	36.00	36.05	0	11,941	0.00%
2022/09/15	2	37.33	7	36.98	36.55	-5	12,241	-0.04%
2022/09/14	0	0.00	6	36.48	36.85	-6	12,686	-0.05%
2022/09/13	0	0.00	5	36.71	36.70	-5	13,391	-0.04%
2022/09/12	5	36.65	2	36.70	36.80	3	15,449	0.02%
2022/09/08	1	35.70	1	35.95	36.00	0	16,498	0.00%
2022/09/07	10	35.85	9	35.98	35.75	1	17,074	0.01%
2022/09/06	1	35.90	0.1	35.60	35.60	0.9	17,122	0.01%
2022/09/05	3	35.62	0	0.00	35.35	3	17,077	0.02%
2022/08/29	1	35.10	2	35.15	35.00	-1	17,110	-0.01%
2022/08/26	3	35.83	1	36.05	35.80	2	17,097	0.01%
2022/08/24	2	36.15	0	0.00	35.75	2	17,235	0.01%
2022/08/23	2	35.83	0	0.00	35.90	2	17,266	0.01%
2022/08/22	1	35.10	3	35.25	35.20	-2	17,223	-0.01%
2022/08/19	0	0.00	2	35.28	35.10	-2	17,273	-0.01%
2022/08/17	2	35.20	0	0.00	35.05	2	17,429	0.01%
2022/08/16	0	0.00	20	35.95	35.60	-20	17,431	-0.11%
2022/08/11	20	37.20	1	36.95	36.80	19	17,572	0.11%
2022/08/10	1	36.70	0	0.00	36.75	1	17,554	0.01%
2022/08/09	0.1	37.20	0	0.00	37.15	0.1	17,517	0.00%
2022/08/08	5	36.62	51	37.03	37.00	-46	17,402	-0.26%
2022/08/05	30	35.81	8	36.00	35.95	22	17,068	0.13%
2022/08/04	24	36.06	3	36.53	36.00	21	16,971	0.12%
2022/08/03	24	37.06	17.1	37.08	37.10	6.9	16,796	0.04%
2022/08/02	41.1	37.86	49	38.17	38.20	-7.9	16,240	-0.05%
2022/08/01	10	36.20	11	36.48	37.35	-1	15,602	-0.01%
2022/07/29	1	35.20	1	36.00	35.90	0	15,172	0.00%
2022/07/27	2	35.63	8	35.77	35.90	-6	15,046	-0.04%
2022/07/22	4	34.96	114	34.41	35.00	-110	14,970	-0.73%	大賣/鉅額交易
2022/07/21	10	34.80	0	0.00	34.70	10	14,968	0.07%
2022/07/20	3	35.37	1	34.90	35.35	2	15,124	0.01%
2022/07/19	0	0.00	11	35.32	35.00	-11	15,270	-0.07%
2022/07/18	2	34.73	1	34.95	35.00	1	15,522	0.01%
2022/07/15	10	35.00	7	35.03	35.10	3	15,567	0.02%
2022/07/14	21	35.68	21	35.80	35.85	0	15,585	0.00%
2022/07/13	20	35.19	30	35.28	36.05	-10	15,513	-0.06%
2022/07/12	3	34.48	5	34.42	34.25	-2	15,255	-0.01%
2022/07/11	5	34.28	4	34.35	34.35	1	15,535	0.01%
2022/07/08	14	33.73	13	33.27	32.75	1	15,691	0.01%
2022/07/07	3	33.37	3	33.73	33.40	0	15,583	0.00%
2022/07/06	1	34.45	0	0.00	33.85	1	15,517	0.01%
2022/07/05	16	33.76	16	34.38	34.70	0	15,350	0.00%
2022/07/04	6	32.51	5	33.08	33.10	1	14,928	0.01%
2022/07/01	2	33.95	2	33.50	32.55	0	14,518	0.00%
2022/06/29	0	0.00	6	32.33	32.20	-6	13,691	-0.04%
2022/06/28	0	0.00	4	32.20	32.15	-4	13,485	-0.03%
2022/06/27	2	31.85	17	31.75	31.85	-15	13,380	-0.11%
2022/06/24	39	31.56	23	31.71	31.75	16	13,262	0.12%
2022/06/23	4	32.14	3	31.93	31.15	1	13,081	0.01%
2022/06/22	5	33.31	43.1	33.83	31.35	-38.1	12,740	-0.30%
2022/06/21	16.1	34.33	53	34.36	34.40	-36.9	12,182	-0.30%
2022/06/20	121	36.18	9	36.46	34.40	112	11,440	0.98%	大買/鉅額交易
2022/06/17	36	36.28	75	35.29	38.20	-39	9,329	-0.42%
2022/06/16	38	34.77	36	34.92	34.75	2	8,190	0.02%
2022/06/15	20	33.95	0	0.00	34.00	20	7,566	0.26%
2022/06/13	3	33.35	0	0.00	33.45	3	7,447	0.04%
2022/06/09	0	0.00	1	34.15	33.95	-1	7,389	-0.01%
2022/06/07	0	0.00	1	33.65	33.60	-1	7,289	-0.01%
2022/06/06	0	0.00	3	33.05	32.95	-3	7,260	-0.04%
2022/06/02	0	0.00	2	33.30	33.40	-2	7,273	-0.03%
2022/06/01	1	33.95	0	0.00	33.90	1	7,222	0.01%
2022/05/31	15	34.30	0	0.00	34.10	15	7,105	0.21%
2022/05/30	4	34.05	1	34.00	34.20	3	7,023	0.04%
2022/05/27	10	34.40	12	34.24	33.50	-2	6,976	-0.03%
2022/05/26	3	33.95	1	33.90	33.95	2	6,926	0.03%
2022/05/25	3	34.15	1	33.90	33.85	2	6,836	0.03%
2022/05/24	2	34.15	2	34.22	34.00	0	6,625	0.00%
2022/05/23	0	0.00	8	34.09	33.75	-8	6,483	-0.12%
2022/05/20	18	33.61	0	0.00	33.30	18	6,281	0.29%
2022/05/19	17	32.77	1	32.60	32.45	16	6,117	0.26%
2022/05/17	0	0.00	2	32.60	32.50	-2	6,135	-0.03%
2022/05/10	11	32.68	2	32.73	33.60	9	5,743	0.16%
2022/05/09	1	32.55	2	32.48	32.55	-1	5,606	-0.02%
2022/05/05	2	32.60	0	0.00	32.50	2	5,378	0.04%
2022/05/04	0	0.00	1	32.55	32.25	-1	5,328	-0.02%
2022/05/03	0	0.00	1	33.10	32.85	-1	5,266	-0.02%
2022/04/29	0	0.00	3	33.15	33.20	-3	5,153	-0.06%
2022/04/28	1	33.05	1	33.10	33.20	0	5,071	0.00%
2022/04/27	1	33.75	2	33.40	33.25	-1	4,986	-0.02%
2022/04/26	26	34.79	2	34.43	34.20	24	4,794	0.50%
2022/04/25	3	34.25	1	33.75	34.20	2	4,451	0.04%
2022/04/22	32	33.91	30	34.20	34.70	2	4,162	0.05%
2022/04/21	19	33.61	43	33.33	32.80	-24	3,836	-0.63%
2022/04/20	76	34.00	16	33.84	33.80	60	3,651	1.64%
2022/04/19	14	33.44	86	33.79	34.00	-72	3,416	-2.11%
2022/04/18	46	33.59	28	33.42	33.50	18	3,197	0.56%
2022/04/15	59	32.58	98	33.33	33.75	-39	2,960	-1.32%
2022/04/14	76	31.93	68	32.46	32.30	8	2,484	0.32%
2022/04/13	0	0.00	8	30.91	30.85	-8	2,029	-0.39%
2022/04/12	1	30.30	0	0.00	30.70	1	1,866	0.05%
2022/04/11	1	30.40	0	0.00	29.80	1	1,758	0.06%
2022/04/08	1	29.40	0	0.00	29.30	1	1,654	0.06%
2022/04/07	0	0.00	1	29.25	29.20	-1	1,654	-0.06%
2022/03/31	1	29.35	0	0.00	29.35	1	1,747	0.06%
2022/03/08	1	29.00	0	0.00	28.75	1	1,808	0.06%
2022/03/02	0	0.00	1	30.20	30.15	-1	1,816	-0.06%
2022/02/22	0	0.00	1	30.05	29.95	-1	1,908	-0.05%
2022/02/07	3	29.40	0	0.00	29.55	3	2,223	0.13%
2022/01/13	0	0.00	1	29.90	30.15	-1	2,254	-0.04%
2022/01/10	25	30.40	0	0.00	30.40	25	2,201	1.14%
2022/01/07	0	0.00	2	30.35	29.95	-2	2,108	-0.09%
2022/01/06	1	30.05	1	29.85	29.65	0	2,037	0.00%
2021/12/29	4	29.48	0	0.00	29.60	4	1,970	0.20%
2021/12/27	0	0.00	2	29.65	29.70	-2	1,915	-0.10%
2021/12/24	0	0.00	1	29.40	29.40	-1	1,908	-0.05%
2021/12/23	1	29.60	0	0.00	29.35	1	1,926	0.05%
2021/12/21	0	0.00	1	28.90	29.10	-1	1,921	-0.05%
2021/12/20	1	29.05	0	0.00	29.00	1	1,922	0.05%
2021/12/09	0	0.00	1	29.60	29.55	-1	2,023	-0.05%
2021/12/08	0	0.00	1	29.80	29.65	-1	2,041	-0.05%
2021/12/07	0	0.00	3	30.30	29.95	-3	2,038	-0.15%
2021/12/06	2	29.65	2	29.70	29.75	0	2,040	0.00%
2021/11/29	1	29.40	0	0.00	29.20	1	2,151	0.05%
2021/11/26	2	29.95	0	0.00	29.80	2	2,116	0.09%
2021/11/24	1	30.65	0	0.00	30.55	1	2,070	0.05%
2021/11/23	1	30.00	1	30.20	30.20	0	2,019	0.00%
2021/11/22	0	0.00	15	30.35	30.40	-15	1,998	-0.75%
2021/11/19	0	0.00	1	30.15	30.25	-1	1,969	-0.05%
2021/11/18	0	0.00	6	30.20	30.35	-6	1,928	-0.31%
2021/11/17	1	30.10	0	0.00	30.00	1	1,854	0.05%
2021/11/16	2	29.65	4	30.08	29.80	-2	1,794	-0.11%
2021/11/11	1	29.10	0	0.00	29.10	1	1,614	0.06%
2021/11/10	0	0.00	2	29.25	28.95	-2	1,709	-0.12%
2021/11/09	0	0.00	3	29.30	29.35	-3	1,728	-0.17%
2021/11/02	0	0.00	5	28.66	28.75	-5	1,772	-0.28%
2021/10/29	5	28.20	0	0.00	28.20	5	1,824	0.27%
2021/10/27	2	28.18	0	0.00	28.25	2	2,126	0.09%
2021/10/20	1	28.30	0	0.00	28.25	1	2,298	0.04%
2021/10/19	0	0.00	2	28.43	28.45	-2	2,374	-0.08%
2021/10/13	4	28.05	0	0.00	28.10	4	2,449	0.16%
2021/10/12	1	27.95	0	0.00	28.00	1	2,482	0.04%
2021/10/08	1	28.20	0	0.00	28.15	1	2,500	0.04%
2021/09/30	1	28.30	0	0.00	28.60	1	2,560	0.04%
2021/09/15	1	28.15	0	0.00	28.10	1	2,938	0.03%
2021/09/09	1	27.30	0	0.00	27.30	1	3,434	0.03%
2021/09/08	3	27.72	0	0.00	27.40	3	3,401	0.09%
2021/09/07	1	27.95	0	0.00	27.90	1	3,370	0.03%
2021/09/03	3	28.65	0.1	28.70	28.65	2.9	3,337	0.09%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/26	0	0.00	0.1	29.10	29.10	-0.1	3,738	0.00%
2021/08/25	0	0.00	30	29.21	29.15	-30	3,738	-0.80%
2021/08/24	30	29.35	0	0.00	29.30	30	3,733	0.80%
2021/08/19	1	28.90	1	28.95	28.95	0	3,743	0.00%
2021/08/18	1	28.75	0	0.00	29.45	1	3,722	0.03%
2021/08/17	3	29.50	2	29.80	29.30	1	3,701	0.03%
2021/08/16	35	30.51	3	29.80	29.45	32	3,687	0.87%
2021/08/11	0	0.00	10	30.20	29.95	-10	3,535	-0.28%
2021/08/10	0	0.00	2	30.08	30.20	-2	3,511	-0.06%
2021/08/09	0	0.00	5	30.10	30.00	-5	3,526	-0.14%
2021/08/05	5	29.65	1	29.70	29.70	4	3,543	0.11%
2021/08/04	1	30.00	0.1	30.20	29.85	0.9	3,632	0.02%
2021/08/03	0.1	30.90	2	30.65	30.50	-1.9	3,618	-0.05%
2021/08/02	1	30.65	18	30.61	30.90	-17	3,548	-0.48%
2021/07/30	0	0.00	2	29.90	29.80	-2	3,339	-0.06%
2021/07/29	1	30.10	0	0.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	1.1	29.76	29.80	-1.1	3,342	-0.03%
2021/07/27	1	29.80	0.1	29.90	30.00	0.9	3,385	0.03%
2021/07/23	0.1	29.35	10	29.66	29.55	-9.9	3,343	-0.30%
2021/07/22	0.1	29.20	1.2	29.03	29.00	-1.1	3,339	-0.03%
2021/07/21	0	0.00	4	28.63	28.65	-4	3,365	-0.12%
2021/07/19	0.2	29.15	0	0.00	29.25	0.2	3,503	0.01%
2021/07/16	0.1	29.15	1	29.20	29.10	-1	3,742	-0.03%
2021/07/12	0	0.00	0.7	28.80	28.80	-0.7	4,147	-0.02%
2021/07/09	1	28.55	2	28.50	28.55	-1	4,213	-0.02%
2021/07/08	0	0.00	2	28.95	28.85	-2	4,279	-0.05%
2021/07/05	1	28.90	0	0.00	28.95	1	4,284	0.02%
2021/07/02	1	28.80	1	28.90	28.90	0	4,283	0.00%
2021/07/01	0	0.00	1	29.05	29.00	-1	4,276	-0.02%
2021/06/30	0	0.00	1	29.25	29.15	-1	4,275	-0.02%
2021/06/29	0	0.00	2	29.20	29.10	-2	4,272	-0.05%
2021/06/28	4	30.29	3	30.10	29.65	1	4,246	0.02%
2021/06/25	5	29.73	1	29.65	29.50	4	4,015	0.10%
2021/06/24	3	29.85	1	29.95	29.75	2	4,006	0.05%
2021/06/23	10	29.98	2	29.95	29.70	8	3,958	0.20%
2021/06/22	2	29.85	9	29.97	29.85	-7	3,860	-0.18%
2021/06/21	0.7	29.80	3	29.17	29.55	-2.3	3,570	-0.06%
2021/06/17	0	0.00	3	28.78	28.85	-3	3,433	-0.09%
2021/06/16	1	28.45	0	0.00	28.50	1	3,456	0.03%
2021/06/10	2	28.80	1	29.00	28.80	1	3,441	0.03%
2021/06/09	2	29.00	0	0.00	29.20	2	3,429	0.06%
2021/06/08	5	29.00	0	0.00	29.00	5	3,430	0.15%
2021/06/07	5	28.85	0	0.00	29.00	5	3,438	0.15%
2021/06/04	7	30.06	1	29.95	29.30	6	3,439	0.17%
2021/06/03	4	29.50	14	29.82	29.90	-10	3,338	-0.30%
2021/06/02	1	27.90	0	0.00	27.90	1	3,139	0.03%
2021/05/31	0	0.00	1	27.75	27.85	-1	3,201	-0.03%
2021/05/25	0	0.00	1	27.55	27.45	-1	3,897	-0.03%
2021/05/24	0	0.00	1	26.92	27.40	-1	3,920	-0.03%
2021/05/21	6	26.94	0.1	29.25	26.90	5.9	3,944	0.15%
2021/05/20	1	26.75	0.1	26.85	26.60	0.9	3,972	0.02%
2021/05/19	1	26.65	0.1	26.86	26.85	0.9	3,980	0.02%
2021/05/18	2.1	25.90	4	25.93	26.85	-2	3,980	-0.05%
2021/05/17	0.2	26.07	6	25.75	25.60	-5.8	3,973	-0.15%
2021/05/14	1	26.70	1.2	26.57	26.60	-0.2	3,929	0.00%
2021/05/13	4	26.55	0.2	26.63	26.35	3.8	3,904	0.10%
2021/05/12	1	27.51	7.1	26.64	26.50	-6.1	3,863	-0.16%
2021/05/11	2	28.00	0	0.00	28.00	2	3,754	0.05%
2021/05/07	2	28.65	0	0.00	28.60	2	3,706	0.05%
2021/05/06	2	28.40	2	28.75	28.40	0	3,709	0.00%
2021/05/05	0	0.00	1	28.50	28.40	-1	3,687	-0.03%
2021/05/04	0	29.15	0	0.00	28.50	0	3,672	0.00%
2021/04/29	0.1	30.05	2	30.15	30.05	-2	3,610	-0.05%
2021/04/28	1	30.00	7.1	29.93	30.00	-6.1	3,573	-0.17%
2021/04/27	0	0.00	1	30.30	30.30	-1	3,541	-0.03%
2021/04/26	0	0.00	12	30.71	30.75	-12	3,499	-0.34%
2021/04/23	0.4	30.85	1	31.15	30.70	-0.6	3,442	-0.02%
2021/04/22	6	30.73	17	30.80	30.50	-11	3,378	-0.33%
2021/04/21	0	0.00	2	30.20	30.30	-2	3,153	-0.06%
2021/04/20	13.1	30.62	9	30.68	30.45	4.1	3,118	0.13%
2021/04/19	17.1	30.65	11	30.81	31.10	6.1	3,048	0.20%
2021/04/16	0	0.00	1	29.65	29.75	-1	2,815	-0.04%
2021/04/15	3	29.52	0	0.00	29.55	3	2,786	0.11%
2021/04/14	0	0.00	2	29.00	29.20	-2	2,739	-0.07%
2021/04/13	2	28.78	28	28.84	28.75	-26	2,694	-0.96%
2021/04/12	0	0.00	31	28.85	28.80	-31	2,694	-1.15%
2021/04/09	0	29.00	15	29.00	28.90	-15	2,767	-0.54%
2021/04/08	1	28.90	0	0.00	29.00	1	2,760	0.04%
2021/04/07	1	29.05	0	0.00	29.05	1	2,756	0.04%
2021/04/06	0	0.00	2	28.80	28.95	-2	2,763	-0.07%
2021/04/01	5	28.75	0	0.00	28.80	5	2,767	0.18%
2021/03/31	17	28.92	0	0.00	28.85	17	2,749	0.62%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/26	1	29.25	0	0.00	29.30	1	2,761	0.04%
2021/03/23	2	29.10	0	0.00	29.10	2	2,893	0.07%
2021/03/22	2	28.93	0	0.00	29.00	2	2,929	0.07%
2021/03/19	3	28.98	5	29.00	29.05	-2	2,901	-0.07%
2021/03/17	0	0.00	11	29.25	29.30	-11	2,872	-0.38%
2021/03/15	1	29.15	0	0.00	29.50	1	2,873	0.03%
2021/03/12	0	0.00	1	29.05	29.10	-1	2,869	-0.03%
2021/03/11	0	0.00	1	29.40	29.30	-1	2,870	-0.03%
2021/03/10	1	29.40	0	0.00	29.35	1	2,877	0.03%
2021/03/09	2	29.68	0	0.00	29.75	2	2,850	0.07%
2021/03/08	0	0.00	3	30.05	29.95	-3	2,837	-0.11%
2021/03/05	8	29.79	1	29.85	29.75	7	2,814	0.25%
2021/03/04	4	29.88	8	29.79	30.00	-4	2,795	-0.14%
2021/03/03	9	29.72	13	29.77	29.70	-4	2,756	-0.15%
2021/03/02	10	30.35	15	30.34	29.70	-5	2,725	-0.18%
2021/02/26	43	29.93	17	30.08	30.30	26	2,564	1.01%
2021/02/25	19	29.35	7	29.20	29.55	12	2,295	0.52%
2021/02/23	0	0.00	2	28.60	28.60	-2	2,105	-0.09%
2021/02/22	0	0.00	2	28.20	28.25	-2	2,129	-0.09%
2021/02/17	1	27.65	0	0.00	27.70	1	2,104	0.05%
2021/02/04	0	27.95	0	0.00	27.40	0	2,090	0.00%
2021/02/03	0	27.40	0	0.00	27.25	0	2,108	0.00%
2021/01/27	1	27.50	0	0.00	27.55	1	2,117	0.05%
2021/01/26	0	0.00	1	28.05	27.50	-1	2,120	-0.05%
2021/01/25	0	0.00	1	27.85	27.95	-1	2,114	-0.05%
2021/01/22	0	0.00	8	28.25	28.20	-8	2,125	-0.38%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/13	1	28.10	0	0.00	28.20	1	1,986	0.05%
2021/01/12	2	28.15	2	28.15	28.10	0	1,963	0.00%
2021/01/11	11	28.89	0	0.00	28.70	11	1,924	0.57%
2021/01/08	2	28.83	0	0.00	28.70	2	1,908	0.10%
2021/01/06	11	29.23	0	0.00	28.85	11	1,869	0.59%
2021/01/04	0	0.00	1	29.70	29.45	-1	1,815	-0.06%
2020/12/29	1	28.90	0	0.00	29.05	1	1,703	0.06%
2020/12/22	1	28.95	0	0.00	28.40	1	1,671	0.06%
2020/12/21	0	0.00	1	29.50	29.45	-1	1,672	-0.06%
2020/12/18	5	29.10	1	29.05	29.10	4	1,601	0.25%
2020/12/14	1	28.00	2	28.20	28.30	-1	1,557	-0.06%
2020/12/09	0	0.00	1	28.50	28.60	-1	1,578	-0.06%
2020/11/25	0	0.00	3	29.10	29.00	-3	2,846	-0.11%
2020/11/23	15	28.83	0	0.00	28.80	15	2,901	0.52%
2020/10/28	4	27.73	0	0.00	27.65	4	3,227	0.12%
2020/10/15	1	28.00	0	0.00	28.05	1	3,327	0.03%
2020/09/30	1	28.40	1	28.50	28.35	0	3,523	0.00%
2020/09/17	1	29.60	0	0.00	29.55	1	3,641	0.03%
2020/09/16	1	29.60	0	0.00	29.75	1	3,732	0.03%
2020/09/11	2	29.60	10	29.70	29.70	-8	3,746	-0.21%
2020/09/10	2	29.90	11	30.00	29.85	-9	3,733	-0.24%
2020/09/09	2	29.90	0	0.00	30.00	2	3,708	0.05%
2020/09/08	0	0.00	5	30.25	30.25	-5	3,685	-0.14%
2020/09/07	10	30.53	0	0.00	30.40	10	3,680	0.27%
2020/09/04	1	30.20	0	0.00	30.25	1	3,677	0.03%
2020/09/03	1	31.00	0	0.00	30.65	1	3,632	0.03%
2020/09/02	0	0.00	4	30.60	30.85	-4	3,597	-0.11%
2020/09/01	3	31.40	1	32.25	31.20	2	3,539	0.06%
2020/08/31	0	0.00	12	31.45	32.00	-12	3,278	-0.37%
2020/08/28	1	28.80	1	29.00	29.10	0	2,640	0.00%
2020/08/26	0	0.00	4	28.68	28.70	-4	2,581	-0.15%
2020/08/25	0	0.00	1	28.75	28.35	-1	2,588	-0.04%
2020/08/19	0	0.00	0.1	28.95	28.85	-0.1	2,558	-0.01%
2020/08/17	2	28.50	2	28.45	28.40	0	2,503	0.00%
2020/08/14	10	27.65	0	0.00	27.60	10	2,506	0.40%
2020/08/13	10	27.35	0	0.00	27.40	10	2,518	0.40%
2020/08/12	0	0.00	9	27.55	27.40	-9	2,542	-0.35%
2020/08/10	0	0.00	32	27.02	27.20	-32	2,519	-1.27%
2020/08/05	5	27.00	0	0.00	26.95	5	2,485	0.20%
2020/08/04	0	0.00	14	27.35	27.20	-14	2,519	-0.56%
2020/07/31	10	26.70	0	0.00	26.65	10	2,524	0.40%
2020/07/30	8	26.74	0	0.00	26.75	8	2,535	0.32%
2020/07/28	3	26.57	1	26.75	26.55	2	2,579	0.08%
2020/07/27	5	27.29	2	27.08	26.95	3	2,591	0.12%
2020/07/24	5	27.69	0	0.00	27.65	5	2,582	0.19%
2020/07/23	3	28.08	0	0.00	28.00	3	2,587	0.12%
2020/07/22	2	28.40	1	28.30	28.10	1	2,608	0.04%
2020/07/20	2	27.83	0	0.00	27.90	2	2,589	0.08%
2020/07/17	3	28.03	0	0.00	28.00	3	2,608	0.12%
2020/07/16	0	0.00	7	28.24	28.20	-7	2,620	-0.27%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	2	27.85	0	0.00	27.80	2	2,631	0.08%
2020/07/10	3	28.07	0	0.00	27.80	3	2,631	0.11%
2020/07/09	2	28.75	0	0.00	28.65	2	2,602	0.08%
2020/07/08	0	0.00	1	29.65	29.75	-1	2,560	-0.04%
2020/07/07	2	29.65	0	0.00	29.65	2	2,497	0.08%
2020/06/30	1	29.90	0	0.00	29.80	1	2,486	0.04%
2020/06/23	4	30.31	0	0.00	30.35	4	2,480	0.16%
2020/06/22	0	0.00	50	29.95	29.75	-50	2,427	-2.06%
2020/06/15	1	29.30	2	29.15	29.15	-1	2,623	-0.04%
2020/06/12	3	28.62	2	28.65	29.10	1	2,646	0.04%
2020/06/11	0	0.00	1	29.90	29.25	-1	2,687	-0.04%
2020/06/10	1	29.85	0	0.00	29.85	1	2,692	0.04%
2020/06/08	1	30.45	0	0.00	30.30	1	2,787	0.04%
2020/06/05	29	30.15	3	30.38	30.20	26	2,759	0.94%
2020/06/04	12	29.60	0	0.00	29.55	12	2,757	0.44%
2020/06/03	0	0.00	1	29.70	29.60	-1	2,854	-0.04%
2020/06/01	2	29.70	0	0.00	29.50	2	2,846	0.07%
2020/05/28	3	29.27	0	0.00	29.10	3	2,835	0.11%
2020/05/27	6	28.85	0	0.00	29.00	6	2,813	0.21%
2020/05/26	1	28.85	0	0.00	28.65	1	2,840	0.04%
2020/05/25	5	28.55	0	0.00	28.45	5	2,852	0.18%
2020/05/22	1	28.80	0	0.00	28.55	1	2,906	0.03%
2020/05/19	16	28.05	0	0.00	28.40	16	2,895	0.55%
2020/05/18	0	0.00	2	27.70	27.75	-2	2,885	-0.07%
2020/05/15	0	0.00	5	27.35	27.40	-5	2,887	-0.17%
2020/05/12	0	0.00	5	27.60	27.60	-5	2,909	-0.17%
2020/05/11	2	27.55	2	27.65	27.70	0	2,942	0.00%
2020/05/08	0	0.00	1	27.95	27.95	-1	2,915	-0.03%
2020/05/07	1	28.05	0	0.00	28.05	1	2,921	0.03%
2020/05/06	2	28.15	0	0.00	28.15	2	2,952	0.07%
2020/05/05	0	0.00	1	28.25	28.70	-1	2,967	-0.03%
2020/05/04	6	28.00	0	0.00	28.05	6	2,969	0.20%
2020/04/30	5	28.75	0	0.00	28.70	5	3,020	0.17%
2020/04/29	3	28.07	0	0.00	28.05	3	3,066	0.10%
2020/04/28	1	28.00	0	0.00	27.85	1	3,121	0.03%
2020/04/24	1	26.70	0	0.00	26.90	1	3,326	0.03%
2020/04/23	1	26.80	1	26.85	26.85	0	3,370	0.00%
2020/04/22	2	26.75	0	0.00	26.90	2	3,396	0.06%
2020/04/21	0	0.00	5	27.30	27.25	-5	3,449	-0.14%
2020/04/17	1	27.95	0	0.00	27.75	1	4,042	0.02%
2020/04/16	4	27.69	0	0.00	27.65	4	4,198	0.10%
2020/04/15	5	28.46	0	0.00	28.40	5	4,255	0.12%
2020/04/09	2	28.20	1	28.05	27.95	1	4,817	0.02%
2020/04/07	1	26.80	0	0.00	26.85	1	5,648	0.02%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/30	2	26.58	0	0.00	26.70	2	6,005	0.03%
2020/03/27	2	26.95	1	26.95	26.65	1	6,254	0.02%
2020/03/26	0	0.00	3	26.58	26.55	-3	6,567	-0.05%
2020/03/19	0	0.00	12	25.96	26.50	-12	6,654	-0.18%
2020/03/18	1	26.95	0	0.00	26.80	1	6,527	0.02%
2020/03/13	0	0.00	3	27.17	27.65	-3	6,381	-0.05%
2020/03/11	1	29.60	0	0.00	29.55	1	6,208	0.02%
2020/03/10	0	0.00	1	29.05	29.45	-1	6,207	-0.02%
2020/03/06	1	30.85	0	0.00	30.90	1	6,071	0.02%
2020/03/02	1	31.00	0	0.00	31.00	1	6,044	0.02%
2020/02/25	1	31.45	0	0.00	31.55	1	5,905	0.02%
2020/02/24	3	31.98	0	0.00	31.85	3	5,835	0.05%
2020/02/21	2	32.60	0	0.00	32.60	2	5,738	0.03%
2020/02/17	0	0.00	1	32.70	32.60	-1	5,649	-0.02%
2020/02/07	0	0.00	30	32.99	33.00	-30	5,487	-0.55%
2020/02/05	0	0.00	1	33.25	33.30	-1	5,406	-0.02%
2020/02/04	0	0.00	10	33.30	33.55	-10	5,351	-0.19%
2020/02/03	1	32.45	3	32.73	33.05	-2	5,279	-0.04%
2020/01/31	0	0.00	10	33.80	33.75	-10	5,190	-0.19%
2020/01/30	3	33.35	0	0.00	33.30	3	5,112	0.06%
2020/01/20	3	34.95	0	0.00	34.95	3	4,941	0.06%
2020/01/15	1	34.85	0	0.00	34.60	1	4,798	0.02%
2020/01/13	26	35.71	12	34.98	34.75	14	4,620	0.30%
2020/01/10	10	34.75	0	0.00	34.75	10	4,117	0.24%
2020/01/09	0	0.00	15	34.30	34.30	-15	3,935	-0.38%
2020/01/06	71	35.12	75	35.21	35.00	-4	3,631	-0.11%
2020/01/03	73	35.05	86	35.29	35.05	-13	3,437	-0.38%
2020/01/02	92	35.77	11	35.74	35.85	81	3,225	2.51%
2019/12/31	67	34.41	12	35.34	35.90	55	2,963	1.86%
2019/12/30	12	33.55	3	33.53	33.50	9	2,327	0.39%
2019/12/27	1	32.55	0	0.00	32.50	1	2,156	0.05%
2019/12/26	1	32.90	2	33.00	32.85	-1	2,051	-0.05%
2019/12/24	24	33.20	0	0.00	32.95	24	1,895	1.27%
2019/12/23	11	33.23	3	33.08	33.10	8	1,654	0.48%
2019/12/19	19	32.09	5	31.77	31.50	14	1,299	1.08%
2019/12/18	4	32.30	0	32.20	32.10	4	1,240	0.32%
2019/12/17	2	31.68	6	31.77	31.60	-4	1,091	-0.37%
2019/12/16	5	31.20	0	0.00	31.30	5	1,044	0.48%
2019/12/10	0	0.00	2	31.30	31.25	-2	1,053	-0.19%
2019/12/09	1	31.25	0	0.00	31.45	1	1,057	0.09%
2019/12/05	0	0.00	2	31.25	31.20	-2	1,056	-0.19%
2019/12/04	1	31.30	1	31.30	31.30	0	1,034	0.00%
2019/12/03	0	0.00	3	31.40	31.35	-3	1,010	-0.30%
2019/11/22	2	31.80	0	0.00	31.80	2	971	0.21%
2019/11/21	0	0.00	2	31.85	31.90	-2	976	-0.20%
2019/11/11	0	0.00	3	31.60	31.80	-3	1,098	-0.27%
2019/11/08	0	0.00	3	31.80	31.80	-3	1,093	-0.27%
2019/11/07	1	31.85	0	0.00	31.75	1	1,119	0.09%
2019/10/29	1	31.75	0	0.00	31.70	1	1,141	0.09%
2019/10/28	0	0.00	2	31.70	31.80	-2	1,133	-0.18%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/17	0	0.00	1	31.65	31.75	-1	1,187	-0.08%
2019/10/15	0	0.00	2	31.80	31.80	-2	1,172	-0.17%
2019/10/14	0	0.00	7	31.75	31.70	-7	1,180	-0.59%
2019/10/04	0	0.00	6	32.21	32.20	-6	1,212	-0.49%
2019/09/25	1	32.50	0	0.00	32.65	1	1,560	0.06%
2019/09/24	0	0.00	10	32.44	32.55	-10	1,585	-0.63%
2019/09/18	3	31.95	0	0.00	32.00	3	1,714	0.18%
2019/09/17	10	31.65	0	0.00	31.75	10	1,736	0.58%
2019/09/16	2	31.65	0	0.00	31.50	2	1,757	0.11%
2019/09/05	0	0.00	0	32.10	32.10	0	1,800	0.00%
2019/09/03	5	32.00	0	0.00	31.95	5	1,865	0.27%
2019/08/30	1	32.45	1	32.20	31.45	0	1,938	0.00%
2019/08/22	10	32.55	0	0.00	32.60	10	2,069	0.48%
2019/08/21	1	32.90	6	33.03	32.85	-5	2,064	-0.24%
2019/07/26	1	31.65	0	0.00	32.00	1	1,976	0.05%
2019/07/25	1	31.95	0	0.00	31.95	1	1,970	0.05%
2019/07/24	0	0.00	2	32.30	32.30	-2	1,944	-0.10%
2019/07/23	0	0.00	3	32.55	32.30	-3	1,932	-0.16%
2019/07/10	3	32.80	0	0.00	32.80	3	1,982	0.15%
2019/07/09	0	0.00	13	33.60	33.30	-13	1,992	-0.65%
2019/07/08	20	34.32	0	0.00	34.40	20	1,968	1.02%
2019/07/02	1	34.70	8	34.01	33.60	-7	1,844	-0.38%
2019/07/01	2	34.15	0	0.00	34.20	2	1,738	0.12%
2019/06/27	2	34.00	0.1	33.90	33.90	1.9	1,692	0.11%
2019/06/26	0	0.00	0.1	33.80	33.80	-0.1	1,668	-0.01%
2019/06/25	2	33.25	0	0.00	33.40	2	1,613	0.12%
2019/06/24	0	0.00	4	33.45	33.40	-4	1,592	-0.25%
2019/06/20	0	0.00	0.1	33.20	33.00	-0.1	1,584	-0.01%
2019/06/19	0	0.00	0.3	33.00	33.05	-0.3	1,571	-0.02%
2019/06/18	0	0.00	0.2	32.85	32.90	-0.2	1,567	-0.01%
2019/06/11	10	33.30	0	0.00	32.55	10	1,710	0.58%
2019/06/10	0	0.00	2	33.63	33.45	-2	1,780	-0.11%
2019/06/03	0	0.00	1	32.10	32.65	-1	1,787	-0.06%
2019/05/31	1	32.95	0	0.00	32.45	1	1,813	0.06%
2019/05/27	1	31.75	2	31.80	31.80	-1	1,753	-0.06%
2019/05/24	0	0.00	4	31.50	31.50	-4	1,752	-0.23%
2019/05/20	1	31.65	0	0.00	31.50	1	1,803	0.06%
2019/05/16	3	30.95	0	0.00	30.95	3	1,815	0.17%
2019/05/14	3	30.25	1	30.40	30.35	2	1,859	0.11%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/24	1	31.50	0	0.00	31.30	1	2,290	0.04%
2019/04/23	1	31.55	0	0.00	31.55	1	2,303	0.04%
2019/04/19	0.3	31.60	0	0.00	31.60	0.3	2,324	0.01%
2019/04/15	1	31.75	0	0.00	31.45	1	2,273	0.04%
2019/04/12	1	32.10	0	0.00	31.85	1	2,240	0.04%
2019/04/10	0	0.00	1	31.35	31.30	-1	2,248	-0.04%
2019/04/01	0	0.00	1	32.60	32.20	-1	2,182	-0.05%
2019/03/29	0	0.00	1	32.60	32.50	-1	2,165	-0.05%
2019/03/26	0	0.00	2	32.00	32.15	-2	2,158	-0.09%
2019/03/25	1	31.60	0	0.00	31.80	1	2,154	0.05%
2019/03/19	4	31.99	0	0.00	32.00	4	2,095	0.19%
2019/03/18	1	32.25	0	0.00	32.20	1	2,074	0.05%
2019/03/15	1	32.00	0	0.00	32.20	1	2,039	0.05%
2019/03/14	3	31.73	0	0.00	31.75	3	2,005	0.15%
2019/03/13	2	32.05	0	0.00	32.10	2	1,948	0.10%
2019/03/11	0	0.00	5	33.70	33.75	-5	1,817	-0.28%
2019/03/08	2	34.00	1.3	33.74	33.70	0.8	1,829	0.04%
2019/03/07	5	33.85	0	0.00	33.70	5	1,805	0.28%
2019/03/06	0	0.00	1	33.85	33.60	-1	1,800	-0.06%
2019/03/04	2.3	33.39	0	0.00	33.50	2.3	1,759	0.13%
2019/02/27	3	33.25	0	0.00	33.35	3	1,754	0.17%
2019/02/22	1	33.60	4	33.60	33.65	-3	1,744	-0.17%
2019/02/20	2	33.85	2	33.75	33.65	0	1,787	0.00%
2019/02/19	1	33.95	0	0.00	33.85	1	1,818	0.05%
2019/02/18	0	0.00	1	33.95	33.95	-1	1,794	-0.06%
2019/02/15	2	33.33	1	33.50	33.20	1	1,775	0.06%
2019/02/14	1	33.35	2	33.68	33.50	-1	1,759	-0.06%
2019/02/13	4	34.05	0.5	33.80	33.80	3.5	1,735	0.20%
2019/02/12	1	34.50	3	34.45	34.40	-2	1,704	-0.12%
2019/02/11	2	34.55	3	34.42	34.55	-1	1,676	-0.06%
2019/01/30	1	33.85	0.1	33.80	33.90	1	1,616	0.06%
2019/01/29	2	34.20	2.1	33.85	33.65	-0.1	1,583	0.00%
2019/01/28	0	0.00	2	33.95	34.05	-2	1,485	-0.13%
2019/01/25	4	33.50	2	33.45	33.25	2	1,391	0.14%
2019/01/24	1	33.20	0.1	33.10	33.20	0.9	1,340	0.07%
2019/01/23	1	32.80	2	32.65	32.90	-1	1,231	-0.08%
2019/01/21	1	31.95	0	0.00	31.90	1	1,191	0.08%
2019/01/16	1	32.00	1.1	32.17	31.85	-0.1	1,240	-0.01%
2019/01/15	1	31.85	1	32.25	32.15	0	1,236	0.00%
2019/01/14	0	0.00	1	31.75	31.85	-1	1,210	-0.08%
2019/01/10	0	0.00	0.2	31.40	31.50	-0.2	1,199	-0.02%
2019/01/09	3	30.90	2	31.00	30.90	1	1,191	0.08%
2019/01/04	2	30.45	0	0.00	30.45	2	1,232	0.16%
2019/01/03	2	31.15	0	0.00	30.80	2	1,272	0.16%
2019/01/02	3	31.42	3	31.10	31.05	0	1,271	0.00%
2018/12/27	0	0.00	4	30.45	30.45	-4	1,267	-0.32%
2018/12/25	0	0.00	2	30.30	30.30	-2	1,363	-0.15%
2018/12/21	2	30.30	17	30.16	30.30	-15	1,357	-1.10%
2018/12/11	2	29.55	15	29.45	29.70	-13	1,347	-0.96%
2018/12/10	0	0.00	5	29.60	29.60	-5	1,342	-0.37%
2018/12/05	1	30.45	0	0.00	30.35	1	1,362	0.07%
2018/12/03	10	30.70	0	0.00	30.65	10	1,373	0.73%
2018/11/28	10	30.08	0	0.00	30.30	10	1,299	0.77%
2018/11/27	0	0.00	1	29.90	29.95	-1	1,280	-0.08%
2018/11/23	10	29.90	0	0.00	29.35	10	1,267	0.79%
2018/11/22	1	30.05	1	30.05	30.00	0	1,252	0.00%
2018/11/21	2	29.20	0	0.00	29.50	2	1,230	0.16%
2018/11/16	6	29.37	0	0.00	29.70	6	1,163	0.52%
2018/11/07	1	28.45	0	0.00	28.35	1	1,136	0.09%
2018/10/26	1	28.35	0	0.00	28.30	1	1,126	0.09%
2018/10/25	0	0.00	3	28.25	28.50	-3	1,104	-0.27%
2018/10/18	0	0.00	0.1	32.15	29.35	-0.1	1,058	-0.01%
2018/10/05	1	31.75	4	31.84	31.35	-3	1,017	-0.29%
2018/10/04	5	31.85	5	31.75	31.80	0	991	0.00%
2018/10/03	2	32.18	3	32.57	31.90	-1	965	-0.10%
2018/09/17	1	30.35	0	0.00	30.40	1	883	0.11%
2018/08/22	2	30.35	0	0.00	30.30	2	1,186	0.17%
2018/08/20	1	29.95	0	0.00	29.95	1	1,194	0.08%
2018/08/13	3	30.17	0	0.00	30.10	3	1,189	0.25%
2018/07/31	2	30.25	0	0.00	30.20	2	1,257	0.16%
2018/07/26	0	0.00	1	30.30	30.30	-1	1,277	-0.08%
2018/07/25	2	30.00	0	0.00	30.05	2	1,278	0.16%
2018/07/19	0	0.00	1	31.25	31.05	-1	1,326	-0.08%
2018/07/18	2	31.05	1	31.00	31.30	1	1,337	0.07%
2018/07/16	1	30.65	0	0.00	30.65	1	1,362	0.07%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/07/04	1	30.90	0	0.00	30.95	1	1,409	0.07%
2018/07/02	10	31.45	1	31.40	31.55	9	1,424	0.63%
2018/06/29	1	31.70	0	0.00	31.70	1	1,426	0.07%
2018/06/26	2	30.10	1	30.10	30.75	1	1,383	0.07%
2018/06/21	1	31.40	1	31.40	31.35	0	1,318	0.00%
2018/06/20	3	31.67	0	0.00	31.70	3	1,305	0.23%
2018/06/19	0.5	32.15	0	0.00	31.90	0.5	1,282	0.04%
2018/06/13	0.5	32.50	1	32.40	32.45	-0.6	1,220	-0.05%
2018/06/12	1.5	32.51	0	0.00	32.50	1.5	1,199	0.12%
2018/06/08	5	32.87	0	0.00	32.80	5	1,164	0.43%
2018/06/07	0	0.00	1	33.00	32.90	-1	1,132	-0.09%
2018/06/06	0	0.00	2	33.10	33.15	-2	1,088	-0.18%
2018/06/05	4	33.36	0	0.00	33.10	4	1,044	0.38%
2018/06/04	10.5	33.79	2	33.80	33.60	8.5	1,007	0.85%
2018/06/01	1	33.45	0	0.00	33.40	1	1,002	0.10%
2018/05/31	1	33.40	3	33.40	33.30	-2	1,000	-0.20%
2018/05/30	1	33.40	0	0.00	33.30	1	1,003	0.10%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/23	0	0.00	1	33.85	33.90	-1	996	-0.10%
2018/05/18	0	0.00	6	33.52	33.50	-6	999	-0.60%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/07	2	33.93	0	0.00	34.00	2	1,074	0.19%
2018/05/04	2	33.95	0	0.00	34.00	2	1,077	0.19%
2018/04/27	2	34.88	0	0.00	34.80	2	1,054	0.19%
2018/04/25	1	35.60	1	35.70	35.70	0	1,029	0.00%
2018/04/20	0	0.00	1	34.90	34.95	-1	1,016	-0.10%
2018/04/19	2	34.03	0	0.00	33.85	2	1,031	0.19%
2018/04/18	2	34.05	0	0.00	34.10	2	1,009	0.20%
2018/04/11	0	0.00	3	34.45	34.40	-3	1,071	-0.28%
2018/04/10	1	34.60	0	0.00	34.30	1	1,105	0.09%
2018/04/09	0	0.00	1	34.65	34.70	-1	1,124	-0.09%
2018/03/31	0	0.00	1	34.10	34.15	-1	1,176	-0.09%
2018/03/30	3	34.25	0.1	34.25	34.25	2.9	1,194	0.24%
2018/03/29	0	0.00	1	34.20	34.25	-1	1,223	-0.08%
2018/03/28	0	0.00	1	34.10	34.00	-1	1,234	-0.08%
2018/03/27	0	0.00	1	34.25	34.15	-1	1,248	-0.08%
2018/03/26	0	0.00	3	33.65	33.75	-3	1,254	-0.24%
2018/03/23	1	33.55	0	0.00	33.65	1	1,272	0.08%
2018/03/22	0	0.00	1	34.15	34.00	-1	1,279	-0.08%
2018/03/15	1	33.95	0	0.00	34.05	1	1,458	0.07%
2018/03/07	1	33.75	0	0.00	33.75	1	2,079	0.05%
2018/03/05	3	33.65	0	0.00	33.70	3	2,152	0.14%
2018/03/02	2	34.10	1	34.40	34.15	1	2,173	0.05%
2018/02/22	0	0.00	1	33.85	34.00	-1	2,354	-0.04%
2018/02/21	1	33.70	0	0.00	33.85	1	2,412	0.04%
2018/02/09	2	33.20	0	0.00	33.60	2	2,420	0.08%
2018/02/08	1	33.60	0	0.00	34.05	1	2,408	0.04%
2018/02/07	2	33.90	0	0.00	33.90	2	2,430	0.08%
2018/02/06	1	33.50	6	33.56	34.15	-5	2,431	-0.21%
2018/02/05	0	0.00	2	34.70	34.50	-2	2,427	-0.08%
2018/02/01	0	0.00	1	35.35	35.40	-1	2,543	-0.04%
2018/01/29	0	0.00	5	35.63	35.55	-5	2,552	-0.20%
2018/01/26	10	35.75	1	35.70	35.80	9	2,571	0.35%
2018/01/23	0	0.00	5	35.90	35.75	-5	2,662	-0.19%
2018/01/22	5	35.90	12	35.85	35.90	-7	2,713	-0.26%
2018/01/17	0	0.00	1	36.00	36.45	-1	2,815	-0.04%
2018/01/16	1	35.65	2	35.75	35.90	-1	2,797	-0.04%
2018/01/15	2	36.05	4	36.35	35.85	-2	2,774	-0.07%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/10	3	37.00	0	0.00	36.95	3	2,718	0.11%
2018/01/09	12	36.89	0	0.00	37.00	12	2,711	0.44%
2018/01/08	1	36.85	0	0.00	36.80	1	2,699	0.04%
2018/01/05	0	0.00	1.1	37.07	37.15	-1.1	2,692	-0.04%
2018/01/04	1	36.70	0	0.00	36.60	1	2,688	0.04%
2018/01/03	1	37.35	0	0.00	37.30	1	2,666	0.04%
2018/01/02	0	0.00	2	37.40	37.50	-2	2,657	-0.08%