漢翔 (2634)-群益金鼎-崇德券商分點個股進出

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
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
43,776張
產業
上市航運類股
698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

漢翔 (2634)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	10.9	56.75	18.4	56.86	56.30	-7.5	18,221	-0.04%
2024/05/22	1.3	55.01	1.2	54.82	54.60	0.1	17,613	0.00%
2024/05/21	12.2	56.33	19	56.54	55.90	-6.8	17,365	-0.04%
2024/05/20	24	57.35	28.1	57.82	57.00	-4.1	17,119	-0.02%
2024/05/17	1	57.80	20	57.28	57.40	-19	16,493	-0.12%
2024/05/16	5	55.82	1	55.40	55.70	4	16,178	0.02%
2024/05/15	11	57.01	2	57.20	55.70	9	16,108	0.06%
2024/05/14	49.6	56.10	7	55.97	56.30	42.6	15,840	0.27%
2024/05/13	4	53.30	0	0.00	53.30	4	15,566	0.03%
2024/05/10	1	53.80	0	0.00	54.50	1	15,519	0.01%
2024/05/09	1	54.70	0	54.40	53.80	1	15,501	0.01%
2024/05/08	3.1	53.97	3	54.67	54.50	0.1	15,444	0.00%
2024/05/07	0	55.60	14.3	55.61	55.70	-14.3	15,150	-0.09%
2024/05/06	2.3	56.04	4	56.20	56.00	-1.7	15,052	-0.01%
2024/05/03	0	0.00	30	56.80	56.80	-30	14,897	-0.20%
2024/05/02	2	57.95	2	57.45	57.90	0	14,767	0.00%
2024/04/30	0	0.00	8	58.00	57.20	-8	14,617	-0.05%
2024/04/29	0	0.00	12	57.79	57.80	-12	14,483	-0.08%
2024/04/26	0	0.00	0.5	57.70	57.70	-0.5	14,327	0.00%
2024/04/25	1.5	57.93	2	57.55	57.30	-0.5	14,138	0.00%
2024/04/24	0.1	57.80	2	57.55	57.10	-2	13,958	-0.01%
2024/04/23	11	56.60	10.5	56.80	57.80	0.5	13,656	0.00%
2024/04/22	40	58.48	24	56.60	56.10	16	13,472	0.12%
2024/04/19	21.5	58.92	3.2	57.48	57.60	18.3	13,470	0.14%
2024/04/18	9	58.33	12.3	58.61	58.70	-3.3	12,973	-0.03%
2024/04/17	4	56.40	2	56.30	55.80	2	12,495	0.02%
2024/04/16	11.2	56.92	14.6	55.46	55.40	-3.4	12,617	-0.03%
2024/04/15	43.2	59.99	25.2	59.02	58.00	18	12,092	0.15%
2024/04/12	0.4	56.60	1.3	56.42	56.80	-0.9	11,131	-0.01%
2024/04/11	9	56.19	4	57.25	55.80	5	11,010	0.05%
2024/04/10	37.6	58.09	18.2	57.82	56.80	19.4	10,635	0.18%
2024/04/09	5.1	57.09	28.2	55.93	57.50	-23.1	9,678	-0.24%
2024/04/08	2	52.85	3.3	53.12	53.00	-1.3	8,809	-0.01%
2024/04/03	1.4	53.69	3.4	53.73	53.70	-2	8,809	-0.02%
2024/04/02	1.3	54.34	1.4	53.90	54.30	-0.2	8,725	0.00%
2024/04/01	2.9	53.73	21.7	53.95	54.40	-18.8	8,554	-0.22%
2024/03/29	3.7	52.01	5.4	52.11	52.60	-1.7	8,247	-0.02%
2024/03/28	13.8	53.87	5.7	54.06	52.60	8.1	8,231	0.10%
2024/03/27	4.4	52.32	6.6	52.59	53.20	-2.2	7,646	-0.03%
2024/03/26	1.6	50.39	2	49.75	49.65	-0.4	7,194	-0.01%
2024/03/25	2	50.45	1	50.50	50.40	1	7,200	0.01%
2024/03/22	1	50.40	0.2	49.10	50.30	0.8	7,172	0.01%
2024/03/21	0.2	48.66	2	48.38	48.70	-1.8	6,957	-0.03%
2024/03/20	0	0.00	0.1	48.35	47.95	-0.1	6,979	0.00%
2024/03/19	0.1	48.50	1.4	48.85	48.60	-1.3	6,984	-0.02%
2024/03/18	0.4	48.24	14	47.60	48.40	-13.6	7,276	-0.19%
2024/03/15	2	48.05	2	47.98	47.55	0	7,377	0.00%
2024/03/14	13	47.23	0	0.00	47.15	13	7,313	0.18%
2024/03/12	1	47.40	2	47.75	48.15	-1	7,418	-0.01%
2024/03/11	3	47.67	0	0.00	47.55	3	7,409	0.04%
2024/03/08	1.1	47.05	0	0.00	47.10	1.1	7,416	0.01%
2024/03/07	0.1	48.50	0	0.00	48.30	0.1	7,380	0.00%
2024/03/06	0	0.00	0.2	49.35	48.90	-0.2	7,391	0.00%
2024/03/05	0.2	49.58	1	49.35	49.45	-0.8	7,401	-0.01%
2024/03/04	0.1	49.80	0	0.00	49.80	0.1	7,410	0.00%
2024/03/01	0	0.00	2	49.65	49.60	-2	7,433	-0.03%
2024/02/29	6	49.72	7	49.54	49.65	-1	7,682	-0.01%
2024/02/27	1	49.60	0	0.00	48.90	1	8,222	0.01%
2024/02/26	1	49.80	0.1	49.80	49.75	0.9	8,200	0.01%
2024/02/23	2.2	48.72	7	48.57	48.40	-4.8	8,159	-0.06%
2024/02/21	0	0.00	4.2	49.11	49.10	-4.2	8,207	-0.05%
2024/02/20	0.2	49.13	0	0.00	49.05	0.2	8,243	0.00%
2024/02/19	0	0.00	1.5	49.48	49.45	-1.5	8,342	-0.02%
2024/02/16	0.7	49.30	0	0.00	49.30	0.7	8,393	0.01%
2024/02/15	1	49.25	2.3	48.66	49.20	-1.3	8,522	-0.02%
2024/02/05	0.1	48.35	11.5	48.12	48.10	-11.3	8,533	-0.13%
2024/02/02	2.2	48.73	0	0.00	48.25	2.2	8,539	0.03%
2024/02/01	1.1	48.77	2	49.20	48.85	-0.9	8,508	-0.01%
2024/01/31	0.5	49.38	2	49.25	49.20	-1.6	8,619	-0.02%
2024/01/29	7	50.04	0	0.00	50.20	7	8,876	0.08%
2024/01/25	3	50.40	1	50.50	50.10	2	9,076	0.02%
2024/01/24	2	50.90	4	50.68	50.50	-2	9,094	-0.02%
2024/01/23	0	0.00	0.4	50.20	50.20	-0.4	9,120	0.00%
2024/01/22	1	50.00	4	50.05	49.90	-3	9,131	-0.03%
2024/01/19	1.4	50.13	1.8	50.23	49.95	-0.4	9,129	0.00%
2024/01/18	3.2	49.94	3	49.75	49.80	0.2	9,208	0.00%
2024/01/17	6.3	50.56	1	50.70	50.20	5.3	9,224	0.06%
2024/01/16	6.3	51.33	0.5	51.50	51.30	5.8	9,252	0.06%
2024/01/15	27.4	53.54	22.5	52.79	52.10	4.9	9,218	0.05%
2024/01/12	1.6	52.93	3.3	52.50	53.00	-1.7	8,866	-0.02%
2024/01/11	3.3	50.59	3	51.33	52.00	0.3	8,723	0.00%
2024/01/10	11	51.91	0.3	52.20	51.60	10.7	8,783	0.12%
2024/01/09	2	51.80	7	51.84	51.50	-5	8,630	-0.06%
2024/01/08	3.3	54.66	21	53.70	53.70	-17.7	8,428	-0.21%
2024/01/05	1	54.20	1	54.10	54.20	0	8,203	0.00%
2024/01/04	0	0.00	1	53.00	52.70	-1	8,070	-0.01%
2024/01/03	3	53.00	0.3	53.00	52.70	2.7	8,366	0.03%
2024/01/02	9.3	53.60	0	0.00	53.60	9.3	8,328	0.11%
2023/12/29	1	53.70	0.3	53.40	53.60	0.8	8,357	0.01%
2023/12/28	0.3	53.20	0.1	53.16	53.10	0.2	8,331	0.00%
2023/12/27	0.1	52.90	0.3	53.10	52.80	-0.2	8,352	0.00%
2023/12/26	0.3	53.25	0.1	53.30	53.00	0.2	8,419	0.00%
2023/12/25	0.1	52.50	1	53.50	53.30	-0.9	8,402	-0.01%
2023/12/22	0	0.00	0.2	52.40	52.30	-0.2	8,360	0.00%
2023/12/21	6.1	52.30	0.6	53.03	52.10	5.5	8,547	0.06%
2023/12/20	10.7	52.59	0	0.00	52.70	10.7	8,441	0.13%
2023/12/18	10	52.80	1.4	52.80	52.80	8.6	8,579	0.10%
2023/12/15	1.4	52.53	0.8	52.63	52.50	0.6	8,674	0.01%
2023/12/14	2.7	52.24	1	52.20	52.00	1.7	8,797	0.02%
2023/12/13	13.1	53.39	7.7	52.19	51.90	5.4	8,952	0.06%
2023/12/12	5.8	52.61	0.5	53.04	52.70	5.3	8,927	0.06%
2023/12/11	0.5	51.82	0	0.00	51.50	0.5	9,025	0.01%
2023/12/07	0	0.00	1.4	52.64	52.20	-1.4	9,367	-0.01%
2023/12/06	0.4	52.24	19	52.22	52.00	-18.7	10,039	-0.19%
2023/12/05	0.5	52.76	0	0.00	52.40	0.5	10,377	0.00%
2023/12/04	2.5	52.63	3.2	53.01	53.10	-0.7	10,439	-0.01%
2023/12/01	15	52.50	3.4	52.31	52.30	11.6	10,463	0.11%
2023/11/30	0	0.00	7	51.39	51.80	-7	10,729	-0.07%
2023/11/29	2.7	52.20	3.1	51.92	51.90	-0.4	11,055	0.00%
2023/11/28	3	51.77	5.2	52.23	52.30	-2.2	11,478	-0.02%
2023/11/27	0.6	52.13	0	0.00	51.60	0.6	11,941	0.01%
2023/11/24	28.6	52.99	33.4	53.04	52.60	-4.8	11,969	-0.04%
2023/11/22	0.8	50.89	21	50.91	50.70	-20.2	13,177	-0.15%
2023/11/21	3.8	51.02	0.7	50.91	50.60	3.1	14,097	0.02%
2023/11/20	0.8	50.82	7	51.07	51.20	-6.2	15,292	-0.04%
2023/11/17	3	50.39	29.5	50.55	50.40	-26.5	16,846	-0.16%
2023/11/16	1.5	50.14	10	50.24	50.40	-8.5	16,958	-0.05%
2023/11/15	5.4	49.70	4	49.30	49.25	1.4	16,884	0.01%
2023/11/14	2.6	49.71	3	50.10	49.25	-0.4	16,885	0.00%
2023/11/13	10	49.20	2.5	49.34	49.15	7.5	16,852	0.04%
2023/11/10	9.7	48.98	0	0.00	48.55	9.7	16,862	0.06%
2023/11/09	0	0.00	0.2	49.65	49.10	-0.2	16,918	0.00%
2023/11/08	16.2	50.04	6.5	50.03	49.50	9.7	17,049	0.06%
2023/11/07	6	49.59	1	49.40	49.35	5	17,126	0.03%
2023/11/06	13.5	51.82	0.5	51.80	51.60	13	17,057	0.08%
2023/11/03	1.5	51.53	3	51.51	51.80	-1.5	17,234	-0.01%
2023/11/02	2	50.08	0	0.00	50.10	2	17,601	0.01%
2023/11/01	1	48.35	23.1	48.38	48.70	-22.1	17,693	-0.12%
2023/10/31	0.6	49.92	0	0.00	48.55	0.6	17,832	0.00%
2023/10/30	0.7	49.94	0	0.00	49.60	0.7	17,965	0.00%
2023/10/27	5.8	50.00	1.7	50.06	50.10	4.1	18,128	0.02%
2023/10/26	0.7	50.83	0.9	50.30	50.00	-0.1	18,398	0.00%
2023/10/25	0.9	50.87	0	0.00	50.50	0.9	18,384	0.00%
2023/10/24	2	48.40	3.4	49.05	50.10	-1.4	18,391	-0.01%
2023/10/23	3	48.32	3	48.58	48.40	0	18,373	0.00%
2023/10/20	2.5	48.62	3.2	48.51	48.45	-0.7	18,464	0.00%
2023/10/19	0	0.00	1	49.60	49.80	-1	18,502	-0.01%
2023/10/18	19	50.56	10	50.20	49.30	9	18,654	0.05%
2023/10/17	4.2	52.43	1	51.60	51.60	3.2	18,695	0.02%
2023/10/16	11.6	54.29	1	53.90	53.70	10.6	18,661	0.06%
2023/10/13	1.5	54.53	1	54.50	54.70	0.5	18,861	0.00%
2023/10/12	1.4	54.16	1	54.30	54.30	0.4	19,063	0.00%
2023/10/11	1.3	54.84	2.2	55.62	53.90	-0.9	19,196	0.00%
2023/10/06	1.6	53.47	0	0.00	53.80	1.6	19,075	0.01%
2023/10/05	2.1	53.53	4	53.65	53.60	-1.9	19,149	-0.01%
2023/10/04	1	53.80	1.3	53.52	53.30	-0.3	19,196	0.00%
2023/10/03	7.3	54.32	1	55.10	54.20	6.3	19,333	0.03%
2023/10/02	1	55.30	1	55.40	55.00	0	19,460	0.00%
2023/09/28	0.2	55.05	0	0.00	54.90	0.2	19,648	0.00%
2023/09/27	0.2	54.50	1	54.00	54.40	-0.8	20,053	0.00%
2023/09/26	4.3	55.31	1	55.80	54.60	3.3	20,131	0.02%
2023/09/25	3	56.90	8.2	56.93	56.70	-5.2	20,174	-0.03%
2023/09/22	3.5	55.49	1	55.70	55.70	2.5	20,194	0.01%
2023/09/21	16.1	55.05	1	55.10	55.50	15.1	20,340	0.07%
2023/09/20	7.1	56.10	4	55.98	56.00	3.1	20,661	0.02%
2023/09/19	5.1	56.59	1	56.20	56.20	4.1	20,917	0.02%
2023/09/18	3.2	58.73	1	58.90	57.60	2.2	21,299	0.01%
2023/09/15	11.5	58.63	0	0.00	58.00	11.5	22,514	0.05%
2023/09/14	14.4	59.59	1	60.10	59.20	13.3	24,361	0.05%
2023/09/13	0.3	60.12	0	0.00	59.90	0.3	25,282	0.00%
2023/09/12	2.1	60.60	2.2	60.77	60.50	-0.1	25,608	0.00%
2023/09/11	20.1	62.29	20.1	61.60	60.80	0.1	25,750	0.00%
2023/09/08	1.1	59.98	2	61.45	61.90	-1	25,155	0.00%
2023/09/07	0	0.00	1.9	60.33	60.40	-1.9	24,936	-0.01%
2023/09/06	3.2	60.16	6.3	60.32	60.30	-3.1	25,092	-0.01%
2023/09/05	15.6	60.50	4.1	60.07	59.50	11.5	25,246	0.05%
2023/09/04	13.7	61.96	3.5	61.34	61.30	10.2	25,481	0.04%
2023/09/01	5.4	62.35	33	62.62	62.40	-27.6	25,566	-0.11%
2023/08/31	26.2	62.30	30.9	61.99	62.00	-4.7	25,428	-0.02%
2023/08/30	5	61.22	3.6	61.34	61.60	1.4	25,425	0.01%
2023/08/29	11.6	59.89	21.2	60.90	61.50	-9.6	25,440	-0.04%
2023/08/28	61.2	62.26	53.2	61.74	61.00	8	24,866	0.03%
2023/08/25	40.4	61.72	32.1	61.33	60.30	8.3	23,852	0.03%
2023/08/24	81.9	61.56	100.5	61.60	61.40	-18.6	23,172	-0.08%
2023/08/23	78.5	59.33	44.2	59.37	59.00	34.3	22,194	0.15%
2023/08/21	0	0.00	0.1	55.50	55.50	-0.1	20,986	0.00%
2023/08/18	0.1	55.50	0.7	55.09	54.70	-0.6	21,567	0.00%
2023/08/17	1.7	55.14	0.5	55.15	55.10	1.2	22,073	0.01%
2023/08/16	2.6	53.54	0.4	54.10	53.80	2.2	22,699	0.01%
2023/08/15	1.5	53.97	0	0.00	53.90	1.5	23,079	0.01%
2023/08/14	7.1	54.60	26.5	55.80	54.00	-19.4	23,352	-0.08%
2023/08/11	3	57.03	45	58.10	56.80	-42	23,780	-0.18%
2023/08/10	4	58.45	26.6	57.79	58.00	-22.6	23,730	-0.10%
2023/08/09	19.1	57.72	1	57.81	58.30	18.1	23,730	0.08%
2023/08/08	16.5	58.12	13.6	58.05	57.80	2.8	23,855	0.01%
2023/08/07	2.6	56.21	0	0.00	57.20	2.6	23,996	0.01%
2023/08/04	0.6	55.86	1	56.20	56.10	-0.4	24,323	0.00%
2023/08/02	2.2	55.52	4.5	55.54	55.20	-2.3	24,828	-0.01%
2023/08/01	3.1	56.01	0	0.00	54.80	3.1	25,063	0.01%
2023/07/31	1.5	54.98	2.6	55.19	55.50	-1.1	25,683	0.00%
2023/07/28	1.7	53.75	0	0.00	53.80	1.7	26,100	0.01%
2023/07/27	2	54.45	8	54.58	54.50	-6	27,285	-0.02%
2023/07/26	1.7	53.76	1	54.30	53.40	0.7	28,078	0.00%
2023/07/25	21.3	52.92	2.3	53.66	54.00	19	29,699	0.06%
2023/07/24	4.1	53.48	0	0.00	53.50	4.1	31,348	0.01%
2023/07/21	3.4	54.92	0.2	55.35	54.40	3.2	32,211	0.01%
2023/07/20	1.2	55.63	3	55.55	55.70	-1.8	34,259	-0.01%
2023/07/19	1	54.67	3	55.00	53.70	-2	35,118	-0.01%
2023/07/18	1.2	53.53	0.4	54.00	53.50	0.8	35,969	0.00%
2023/07/17	3.5	54.92	1.2	54.75	54.80	2.3	36,519	0.01%
2023/07/14	0	0.00	0.2	56.00	55.70	-0.2	37,088	0.00%
2023/07/13	17.3	56.80	0	0.00	56.10	17.3	38,925	0.04%
2023/07/12	2.1	57.52	10	58.00	57.20	-7.9	41,165	-0.02%
2023/07/11	0.5	58.09	0	0.00	57.70	0.5	43,826	0.00%
2023/07/10	3.3	59.09	0	0.00	58.30	3.3	45,283	0.01%
2023/07/07	0.5	59.20	1.3	58.56	59.40	-0.8	46,632	0.00%
2023/07/06	18.4	60.62	41	60.41	60.20	-22.6	47,102	-0.05%
2023/07/05	8	62.61	20	62.85	61.90	-12	47,378	-0.03%
2023/07/04	0.2	61.60	2.3	61.37	61.30	-2.1	47,089	0.00%
2023/07/03	0.6	60.68	13.7	60.51	61.40	-13.1	47,026	-0.03%
2023/06/30	40.6	60.08	0	0.00	60.00	40.6	46,820	0.09%
2023/06/29	15.4	60.48	23	61.27	60.50	-7.6	46,813	-0.02%
2023/06/28	6.2	60.91	4.6	60.90	60.70	1.6	46,669	0.00%
2023/06/27	32.2	59.51	6	59.93	59.30	26.2	46,754	0.06%
2023/06/26	6.7	62.79	8	61.66	60.70	-1.3	47,177	0.00%
2023/06/21	30.1	65.19	25	64.37	63.40	5.1	46,949	0.01%
2023/06/20	79.2	64.45	69	64.70	65.00	10.2	45,875	0.02%
2023/06/19	0.1	62.60	22.6	61.56	63.90	-22.5	43,882	-0.05%
2023/06/16	9.5	58.05	19.6	58.09	58.10	-10.1	42,910	-0.02%
2023/06/15	3.6	55.05	6	56.50	57.30	-2.4	42,614	-0.01%
2023/06/14	3.1	56.63	2.5	56.24	56.00	0.6	42,368	0.00%
2023/06/13	3.2	56.80	13.1	56.99	56.60	-9.9	42,460	-0.02%
2023/06/12	8.2	57.03	4	56.88	56.50	4.2	42,670	0.01%
2023/06/09	5.4	57.72	1.2	57.55	57.50	4.2	42,840	0.01%
2023/06/08	7.2	57.81	20	58.06	57.70	-12.8	43,055	-0.03%
2023/06/07	7	57.63	4.4	57.51	57.50	2.6	42,805	0.01%
2023/06/06	11.2	57.21	8	56.49	56.40	3.2	43,073	0.01%
2023/06/05	13.3	57.36	16.8	57.18	57.30	-3.5	43,876	-0.01%
2023/06/02	6.5	56.12	14	56.19	56.30	-7.5	43,546	-0.02%
2023/06/01	5	55.30	0.1	55.50	55.30	5	43,401	0.01%
2023/05/31	0.2	55.10	3	55.17	55.40	-2.9	43,443	-0.01%
2023/05/30	2	54.75	0	0.00	54.80	2	43,459	0.00%
2023/05/29	1.1	55.86	5.2	56.24	55.80	-4.1	43,343	-0.01%
2023/05/26	14	55.24	1.5	55.33	54.80	12.6	43,222	0.03%
2023/05/25	2	55.85	5	56.30	56.00	-3	43,100	-0.01%
2023/05/24	26.5	57.27	27	57.63	56.70	-0.5	43,064	0.00%
2023/05/23	37	56.67	28	56.83	56.70	9	42,899	0.02%
2023/05/22	41	55.69	52	56.20	56.90	-11	42,593	-0.03%
2023/05/19	10	54.90	9	54.51	54.20	1	42,282	0.00%
2023/05/18	11.8	55.11	4	54.78	54.50	7.8	42,021	0.02%
2023/05/17	11	55.15	13	55.48	55.00	-2	41,789	0.00%
2023/05/16	3.1	53.80	5	53.86	53.70	-2	41,378	0.00%
2023/05/15	5	53.64	0	0.00	53.70	5	41,725	0.01%
2023/05/12	15	53.42	16	54.33	54.40	-1	43,241	0.00%
2023/05/11	29.1	54.66	16.2	53.98	54.00	12.9	43,592	0.03%
2023/05/10	14.2	55.40	19.1	55.53	55.30	-4.9	43,073	-0.01%
2023/05/09	21.1	55.38	4.3	54.59	54.50	16.8	42,634	0.04%
2023/05/08	3.2	56.90	7.3	56.99	56.60	-4.1	42,096	-0.01%
2023/05/05	24.1	56.85	16.2	56.48	56.40	7.9	41,801	0.02%
2023/05/04	13.2	58.12	9	58.01	57.60	4.2	41,148	0.01%
2023/05/03	29	58.72	36.8	58.52	58.70	-7.8	40,545	-0.02%
2023/05/02	30	58.48	27	58.10	57.40	3	39,311	0.01%
2023/04/28	26.1	58.62	20	58.65	58.00	6.1	38,504	0.02%
2023/04/27	54	57.30	60	57.50	57.50	-6	36,822	-0.02%
2023/04/26	14.3	55.73	15	55.73	55.90	-0.7	35,055	0.00%
2023/04/25	74.8	57.37	56.5	57.20	56.40	18.3	34,075	0.05%
2023/04/24	36	55.84	53.2	56.31	57.50	-17.2	31,803	-0.05%
2023/04/21	20.2	54.14	24.3	54.62	54.70	-4.1	30,689	-0.01%
2023/04/20	11.2	54.97	5.4	54.43	54.40	5.7	29,705	0.02%
2023/04/19	15	56.49	9.4	56.48	56.60	5.6	28,932	0.02%
2023/04/18	43.5	56.54	20	57.00	55.90	23.5	28,155	0.08%
2023/04/17	105.5	57.61	120	57.15	58.00	-14.5	26,225	-0.06%	大買/大賣/
2023/04/14	95.2	54.97	64	54.55	54.20	31.2	23,870	0.13%
2023/04/13	37.1	51.52	59.1	52.34	52.90	-22	21,249	-0.10%
2023/04/12	72	47.13	83.3	47.39	48.15	-11.3	20,124	-0.06%
2023/04/11	21.5	43.92	12.1	44.50	43.80	9.4	18,629	0.05%
2023/04/10	19.1	43.77	55.2	43.88	44.30	-36.1	18,055	-0.20%
2023/04/07	1.2	42.41	2.8	42.33	42.40	-1.6	17,575	-0.01%
2023/04/06	9.2	42.15	0.1	42.00	42.00	9.1	17,668	0.05%
2023/03/31	0.4	41.69	1	41.70	41.65	-0.6	17,716	0.00%
2023/03/30	0.4	41.45	1	41.80	41.85	-0.7	17,689	0.00%
2023/03/29	0.2	41.57	1	41.45	41.55	-0.9	17,597	0.00%
2023/03/28	18.4	42.13	13	42.02	41.20	5.4	17,588	0.03%
2023/03/27	36.7	44.00	29.1	44.66	43.20	7.6	17,093	0.04%
2023/03/24	3.1	41.97	1.7	42.14	42.45	1.5	16,439	0.01%
2023/03/23	2.6	41.64	9.2	41.74	41.75	-6.6	16,380	-0.04%
2023/03/22	1.4	40.76	0	0.00	40.85	1.4	16,148	0.01%
2023/03/21	0.4	41.05	1	41.40	41.00	-0.6	16,101	0.00%
2023/03/20	4.2	41.12	6	40.98	41.00	-1.9	16,040	-0.01%
2023/03/17	3.4	40.29	0	40.75	40.25	3.3	16,072	0.02%
2023/03/16	14.1	40.22	3	40.18	40.20	11.1	16,215	0.07%
2023/03/15	5	40.83	14.1	41.01	41.00	-9.1	16,594	-0.05%
2023/03/14	26	39.42	15.2	39.64	39.85	10.8	16,663	0.06%
2023/03/13	15.1	39.28	9	39.09	38.95	6.1	17,010	0.04%
2023/03/10	41.2	41.33	16	40.92	40.90	25.2	17,105	0.15%
2023/03/09	40.2	41.28	68	42.00	42.05	-27.9	17,023	-0.16%
2023/03/08	50	41.18	40	41.42	41.00	10	16,777	0.06%
2023/03/07	1	38.75	1.4	38.94	39.40	-0.4	16,726	0.00%
2023/03/06	2.4	38.88	3	38.70	38.65	-0.6	16,633	0.00%
2023/03/03	1.2	38.18	2	38.48	38.40	-0.9	16,513	-0.01%
2023/03/02	1.4	37.78	0	0.00	37.85	1.4	16,435	0.01%
2023/03/01	2.2	38.18	1	38.00	38.00	1.2	16,423	0.01%
2023/02/24	0.3	38.75	2	38.58	38.50	-1.7	16,568	-0.01%
2023/02/23	5.3	38.95	0	0.00	39.20	5.3	16,400	0.03%
2023/02/22	3.2	38.96	1.1	39.14	39.20	2.1	16,303	0.01%
2023/02/21	18.1	39.16	9	38.97	38.80	9.1	16,229	0.06%
2023/02/20	8.5	38.96	11	39.14	38.80	-2.5	15,930	-0.02%
2023/02/17	5	38.75	5	38.82	38.50	0	15,735	0.00%
2023/02/16	0	0.00	4	37.93	38.00	-4	15,357	-0.03%
2023/02/15	4	37.53	2	37.43	37.30	2	15,226	0.01%
2023/02/14	5.1	37.25	1	37.10	37.60	4.1	15,097	0.03%
2023/02/13	59	37.43	42	37.48	37.65	17	15,039	0.11%
2023/02/10	15	38.30	49	38.67	37.95	-34	14,717	-0.23%
2023/02/09	4	37.15	27	37.28	37.35	-23	13,007	-0.18%
2023/02/08	3	35.90	0	35.85	35.90	3	12,322	0.02%
2023/02/07	14	35.37	0	0.00	35.45	14	12,217	0.11%
2023/02/06	8	35.34	3	35.27	35.50	5	12,254	0.04%
2023/02/03	7	34.91	1	34.65	34.95	6	12,155	0.05%
2023/02/02	5	34.71	4	34.65	34.45	1	12,027	0.01%
2023/02/01	0	0.00	3	34.90	34.55	-3	11,897	-0.03%
2023/01/31	0	0.00	1	34.60	34.60	-1	11,785	-0.01%
2023/01/17	4	34.25	0	0.00	34.15	4	11,749	0.03%
2023/01/16	1	34.20	0	0.00	34.40	1	11,809	0.01%
2023/01/13	3	34.73	0	0.00	34.70	3	11,871	0.03%
2023/01/12	4	35.10	2	34.90	34.85	2	11,970	0.02%
2023/01/11	0	35.35	3	35.40	35.05	-3	11,993	-0.02%
2023/01/10	2	34.80	0	0.00	34.80	2	11,948	0.02%
2023/01/09	3	35.10	0	0.00	34.95	3	11,937	0.03%
2023/01/06	1	35.35	0	0.00	35.25	1	11,951	0.01%
2023/01/05	2	35.78	2	35.48	35.25	0	12,024	0.00%
2023/01/04	0	0.00	0	35.25	35.45	0	11,953	0.00%
2022/12/30	0	36.10	2	36.05	35.75	-2	11,774	-0.02%
2022/12/29	0	0.00	1	35.05	35.10	-1	11,294	-0.01%
2022/12/28	1	35.05	0	0.00	35.10	1	11,223	0.01%
2022/12/27	0	0.00	5	35.20	35.00	-5	11,126	-0.04%
2022/12/26	5	35.49	7	35.31	35.25	-2	11,028	-0.02%
2022/12/23	3	33.90	3	34.65	34.55	0	10,789	0.00%
2022/12/21	0	0.00	4	33.31	33.25	-4	10,653	-0.04%
2022/12/20	2	33.90	10	33.98	33.30	-8	10,740	-0.07%
2022/12/19	3	34.58	2	34.73	34.40	1	10,836	0.01%
2022/12/16	1	35.05	0	0.00	34.95	1	10,808	0.01%
2022/12/15	5	35.82	4	35.79	35.95	1	10,663	0.01%
2022/12/14	0	0.00	1	34.85	35.00	-1	10,373	-0.01%
2022/12/13	4	34.48	4	34.70	34.35	0	10,265	0.00%
2022/12/12	0	0.00	4.1	34.80	34.85	-4.1	10,170	-0.04%
2022/12/09	3	35.20	0	35.20	34.85	3	10,069	0.03%
2022/12/08	16	35.72	14	35.56	35.20	2	9,939	0.02%
2022/12/07	7	36.16	5	35.39	35.85	2	9,652	0.02%
2022/12/06	13.1	36.03	24	35.47	35.60	-11	9,049	-0.12%
2022/12/05	12	36.57	9	36.81	36.25	3	8,693	0.03%
2022/12/02	8	34.39	11	34.69	34.80	-3	7,945	-0.04%
2022/12/01	5	33.29	6	33.32	33.10	-1	7,385	-0.01%
2022/11/30	4	33.39	2	33.30	33.40	2	7,203	0.03%
2022/11/29	22	34.03	39	34.13	33.90	-17	6,738	-0.25%
2022/11/28	1	31.40	5	32.15	31.90	-4	5,674	-0.07%
2022/11/25	0	0.00	0	31.55	31.40	0	5,575	0.00%
2022/11/23	1	31.75	10	31.55	31.55	-9	5,518	-0.16%
2022/11/22	7	31.69	5	31.76	31.55	2	5,426	0.04%
2022/11/21	1	30.90	1	31.20	30.90	0	5,128	0.00%
2022/11/18	10	31.16	1	31.00	31.05	9	5,115	0.18%
2022/11/17	22	30.59	2	30.60	30.60	20	5,066	0.39%
2022/11/16	0	0.00	1	31.70	31.05	-1	4,972	-0.02%
2022/11/15	1	31.25	0	0.00	30.95	1	4,857	0.02%
2022/11/10	1	31.20	0	0.00	31.10	1	4,916	0.02%
2022/11/08	22	32.05	0	0.00	31.60	22	4,958	0.44%
2022/11/07	0	0.00	2	33.10	33.05	-2	4,776	-0.04%
2022/11/02	2	32.78	6	32.56	32.45	-4	4,956	-0.08%
2022/11/01	3	31.90	4	31.73	31.80	-1	5,247	-0.02%
2022/10/25	10	31.40	0	0.00	31.35	10	7,599	0.13%
2022/10/24	0	0.00	1	32.30	32.30	-1	7,643	-0.01%
2022/10/21	1	30.85	12	31.48	31.60	-11	7,662	-0.14%
2022/10/20	8	30.54	8	31.19	30.25	0	7,750	0.00%
2022/10/19	5	31.15	5	31.10	31.15	0	7,706	0.00%
2022/10/18	20	31.33	0	0.00	31.30	20	7,721	0.26%
2022/10/17	5	31.30	10	31.68	31.80	-5	7,877	-0.06%
2022/10/13	11	31.33	16	31.34	31.15	-5	8,057	-0.06%
2022/10/07	0	0.00	0	34.15	33.45	0	8,286	0.00%
2022/10/05	0	0.00	1	34.30	34.10	-1	9,131	-0.01%
2022/10/04	0	34.30	10	34.35	34.35	-10	9,375	-0.11%
2022/10/03	0	0.00	0	33.85	34.15	0	9,695	0.00%
2022/09/30	0	33.15	0	0.00	33.80	0	9,935	0.00%
2022/09/28	0	34.07	0.1	34.20	33.70	-0.1	10,280	0.00%
2022/09/27	2	34.35	10.1	34.30	34.15	-8.1	10,620	-0.08%
2022/09/26	20	36.63	5	36.50	35.55	15	10,875	0.14%
2022/09/22	0	0.00	5	36.10	35.95	-5	11,423	-0.04%
2022/09/19	10	35.89	0	0.00	35.60	10	11,793	0.08%
2022/09/13	0	0.00	5	36.60	36.70	-5	13,391	-0.04%
2022/08/31	0	0.00	1	35.55	35.50	-1	17,113	-0.01%
2022/08/22	0	0.00	1	34.85	35.20	-1	17,223	-0.01%
2022/08/18	1	35.20	0	0.00	35.40	1	17,291	0.01%
2022/08/17	0	0.00	1	35.35	35.05	-1	17,429	-0.01%
2022/08/16	5	36.00	0	0.00	35.60	5	17,431	0.03%
2022/08/12	0	0.00	2	37.15	37.00	-2	17,579	-0.01%
2022/08/11	0	0.00	1	37.33	36.80	-1	17,572	-0.01%
2022/08/09	3	37.37	0	0.00	37.15	3	17,517	0.02%
2022/08/08	4	37.48	20	37.13	37.00	-16	17,402	-0.09%
2022/08/05	13	35.97	2	35.98	35.95	11	17,068	0.06%
2022/08/04	1	36.00	0	0.00	36.00	1	16,971	0.01%
2022/08/03	11	37.39	47	36.57	37.10	-36	16,796	-0.21%
2022/08/02	3	37.83	9.1	38.20	38.20	-6.1	16,240	-0.04%
2022/08/01	2	37.15	4	37.29	37.35	-2	15,602	-0.01%
2022/07/26	0	0.00	0	34.95	35.20	0	14,971	0.00%
2022/07/25	1	34.95	0	0.00	34.95	1	14,971	0.01%
2022/07/22	0	0.00	2	35.60	35.00	-2	14,970	-0.01%
2022/07/20	1	35.35	1	35.35	35.35	0	15,124	0.00%
2022/07/19	4	35.15	6	35.05	35.00	-2	15,270	-0.01%
2022/07/18	1	35.00	1	34.60	35.00	0	15,522	0.00%
2022/07/15	0	0.00	3	34.75	35.10	-3	15,567	-0.02%
2022/07/14	2	35.90	0	0.00	35.85	2	15,585	0.01%
2022/07/13	4	35.69	6.1	35.90	36.05	-2	15,513	-0.01%
2022/07/12	2	34.03	5	34.30	34.25	-3	15,255	-0.02%
2022/07/11	2	34.18	12	34.09	34.35	-10	15,535	-0.06%
2022/07/08	6	33.73	3	33.85	32.75	3	15,691	0.02%
2022/07/07	17	33.76	12	33.90	33.40	5	15,583	0.03%
2022/07/06	33	34.64	33	33.75	33.85	0	15,517	0.00%
2022/07/05	3	33.93	4	34.20	34.70	-1	15,350	-0.01%
2022/07/04	9	32.94	7	33.44	33.10	2	14,928	0.01%
2022/07/01	49	33.11	48	33.61	32.55	1	14,518	0.01%
2022/06/30	1	32.25	0	0.00	32.35	1	13,940	0.01%
2022/06/28	0	0.00	0	32.35	32.15	0	13,485	0.00%
2022/06/27	0	32.03	0	0.00	31.85	0	13,380	0.00%
2022/06/24	0	0.00	0	31.45	31.75	0	13,262	0.00%
2022/06/23	3	31.62	2	31.73	31.15	1	13,081	0.01%
2022/06/22	7	31.61	3	31.60	31.35	4	12,740	0.03%
2022/06/21	6	34.24	3	34.43	34.40	3	12,182	0.02%
2022/06/20	53	36.40	13	36.67	34.40	40	11,440	0.35%
2022/06/17	15	36.86	23	37.57	38.20	-8	9,329	-0.09%
2022/06/16	12	35.30	11	35.11	34.75	1	8,190	0.01%
2022/06/15	0	0.00	3	33.97	34.00	-3	7,566	-0.04%
2022/06/14	1	33.05	0	0.00	33.45	1	7,473	0.01%
2022/06/13	0	0.00	0.4	33.45	33.45	-0.4	7,447	-0.01%
2022/06/09	1	34.10	1	34.40	33.95	0	7,389	0.00%
2022/06/08	0	0.00	1	34.04	34.05	-1	7,334	-0.01%
2022/06/07	0	0.00	1	33.70	33.60	-1	7,289	-0.01%
2022/06/02	2	33.38	0	33.35	33.40	2	7,273	0.03%
2022/06/01	2	34.18	1	34.65	33.90	1	7,222	0.01%
2022/05/31	0	34.26	0	34.40	34.10	0	7,105	0.00%
2022/05/30	0	0.00	1	34.25	34.20	-1	7,023	-0.01%
2022/05/27	0	33.60	0	34.45	33.50	0	6,976	0.00%
2022/05/26	0	34.07	2	34.35	33.95	-2	6,926	-0.03%
2022/05/25	3	33.95	1	34.55	33.85	2	6,836	0.03%
2022/05/24	1	34.25	1	34.15	34.00	0	6,625	0.00%
2022/05/23	0	0.00	6	34.12	33.75	-6	6,483	-0.09%
2022/05/20	1	33.10	1	33.40	33.30	0	6,281	0.00%
2022/05/17	0	0.00	1	32.40	32.50	-1	6,135	-0.02%
2022/05/13	1	31.70	0	0.00	31.55	1	6,042	0.02%
2022/05/11	1	33.00	0	0.00	32.90	1	5,844	0.02%
2022/05/10	0	0.00	1	33.50	33.60	-1	5,743	-0.02%
2022/05/09	0	0.00	1	33.50	32.55	-1	5,606	-0.02%
2022/05/06	0	0.00	1	32.65	32.50	-1	5,441	-0.02%
2022/05/05	0	0.00	1	32.80	32.50	-1	5,378	-0.02%
2022/05/04	1	32.80	1	32.55	32.25	0	5,328	0.00%
2022/05/03	1	34.05	1	33.05	32.85	0	5,266	0.00%
2022/04/27	2	33.13	13	33.41	33.25	-11	4,986	-0.22%
2022/04/26	0	0.00	1	35.00	34.20	-1	4,794	-0.02%
2022/04/25	10	34.60	1	34.60	34.20	9	4,451	0.20%
2022/04/22	2	33.85	5	34.38	34.70	-3	4,162	-0.07%
2022/04/21	11	33.65	11	33.02	32.80	0	3,836	0.00%
2022/04/20	2	34.50	3	34.00	33.80	-1	3,651	-0.03%
2022/04/19	3	34.00	2	33.65	34.00	1	3,416	0.03%
2022/04/18	3	33.20	5	33.58	33.50	-2	3,197	-0.06%
2022/04/15	20	32.76	18	32.89	33.75	2	2,960	0.07%
2022/04/14	14	32.30	16.1	32.29	32.30	-2.1	2,484	-0.08%
2022/04/13	0	0.00	3	30.93	30.85	-3	2,029	-0.15%
2022/04/12	2	30.70	2	30.35	30.70	0	1,866	0.00%
2022/04/11	4	30.05	11	30.05	29.80	-7	1,758	-0.40%
2022/03/23	0	0.00	8	29.77	29.85	-8	1,764	-0.45%
2022/03/10	0	0.00	2	29.45	29.75	-2	1,823	-0.11%
2022/03/07	1	29.65	0	0.00	29.55	1	1,761	0.06%
2022/03/02	0	0.00	3	30.17	30.15	-3	1,816	-0.17%
2022/03/01	1.1	29.91	1	30.70	30.05	0.1	1,838	0.00%
2022/02/18	0	0.00	4	30.20	30.15	-4	2,008	-0.20%
2022/02/17	0	0.00	0.1	29.75	29.95	-0.1	2,144	0.00%
2022/02/16	0	0.00	3.1	29.75	29.45	-3.1	2,102	-0.15%
2022/02/10	0	0.00	0.1	29.75	29.65	-0.1	2,169	0.00%
2022/01/26	0	0.00	10	29.10	29.10	-10	2,237	-0.45%
2022/01/13	0	0.00	2	30.10	30.15	-2	2,254	-0.09%
2022/01/11	1	30.05	0	0.00	29.95	1	2,228	0.04%
2022/01/10	0	0.00	1	30.50	30.40	-1	2,201	-0.05%
2022/01/07	1	30.10	5	30.27	29.95	-4	2,108	-0.19%
2022/01/06	16	29.83	0	0.00	29.65	16	2,037	0.79%
2021/12/28	0	0.00	2	29.75	29.55	-2	1,915	-0.10%
2021/12/16	0	0.00	1	29.05	29.10	-1	1,939	-0.05%
2021/12/10	0	0.00	1	29.35	29.55	-1	1,999	-0.05%
2021/12/08	1	29.90	0	0.00	29.65	1	2,041	0.05%
2021/12/07	1	30.15	0	0.00	29.95	1	2,038	0.05%
2021/12/03	0	0.00	2	29.45	29.35	-2	2,068	-0.10%
2021/12/02	1	29.20	0	0.00	29.05	1	2,084	0.05%
2021/12/01	1	29.20	0	0.00	29.20	1	2,127	0.05%
2021/11/26	1	29.95	0	0.00	29.80	1	2,116	0.05%
2021/11/23	0	0.00	1	30.05	30.20	-1	2,019	-0.05%
2021/11/16	1	29.80	5	30.18	29.80	-4	1,794	-0.22%
2021/11/12	1	29.00	0	0.00	29.25	1	1,622	0.06%
2021/11/05	0.1	28.80	0	0.00	28.70	0.1	1,730	0.01%
2021/11/03	2	28.75	0	0.00	28.65	2	1,774	0.11%
2021/10/27	0	0.00	0.1	28.50	28.25	-0.1	2,126	0.00%
2021/10/14	0	0.00	0	28.15	28.20	0	2,435	0.00%
2021/10/13	0.3	27.95	0	0.00	28.10	0.3	2,449	0.01%
2021/10/04	1	28.20	1	28.20	28.25	0	2,547	0.00%
2021/09/22	5	28.05	0	0.00	28.25	5	2,650	0.19%
2021/09/08	2	27.68	0	0.00	27.40	2	3,401	0.06%
2021/09/06	2	28.20	0	0.00	28.10	2	3,378	0.06%
2021/09/03	2	28.65	0	0.00	28.65	2	3,337	0.06%
2021/08/24	0	0.00	1	29.35	29.30	-1	3,733	-0.03%
2021/08/20	1	28.70	0	0.00	28.90	1	3,751	0.03%
2021/08/19	1	29.00	0	0.00	28.95	1	3,743	0.03%
2021/08/16	0	0.00	1	30.55	29.45	-1	3,687	-0.03%
2021/08/10	0	0.00	1	30.20	30.20	-1	3,511	-0.03%
2021/08/05	8	29.71	1	29.70	29.70	7	3,543	0.20%
2021/08/04	2	29.93	5	29.87	29.85	-3	3,632	-0.08%
2021/08/03	3.1	30.68	2	30.70	30.50	1.1	3,618	0.03%
2021/08/02	8	30.73	0	0.00	30.90	8	3,548	0.23%
2021/07/27	0	0.00	8	29.97	30.00	-8	3,385	-0.24%
2021/07/26	0	0.00	5	29.95	29.85	-5	3,374	-0.15%
2021/07/15	0	0.00	1	28.70	28.65	-1	3,764	-0.03%
2021/07/14	1	28.70	2	28.68	28.65	-1	3,870	-0.03%
2021/07/13	1	28.70	0	0.00	28.55	1	4,110	0.02%
2021/07/01	0	29.00	0	0.00	29.00	0	4,276	0.00%
2021/06/28	0	0.00	10	30.20	29.65	-10	4,246	-0.24%
2021/06/24	0	0.00	0	29.75	29.75	0	4,006	0.00%
2021/06/23	8	29.91	2	29.75	29.70	6	3,958	0.15%
2021/06/22	1	29.40	0	0.00	29.85	1	3,860	0.03%
2021/06/21	3	29.70	3	29.78	29.55	0	3,570	0.00%
2021/06/18	0	0.00	2	29.50	29.20	-2	3,472	-0.06%
2021/06/08	0	0.00	0.1	29.15	29.00	-0.1	3,430	0.00%
2021/06/04	1	30.25	3	30.02	29.30	-2	3,439	-0.06%
2021/05/26	0	0.00	20	27.40	27.35	-20	3,696	-0.54%
2021/05/21	10.8	26.95	2	27.00	26.90	8.8	3,944	0.22%
2021/05/20	0	26.80	0	0.00	26.60	0	3,972	0.00%
2021/05/18	0	0.00	5	26.65	26.85	-5	3,980	-0.13%
2021/05/17	3	25.67	3	25.82	25.60	0	3,973	0.00%
2021/05/12	24	26.98	40	26.20	26.50	-16	3,863	-0.41%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/05	1	28.60	0	0.00	28.40	1	3,687	0.03%
2021/05/04	1	28.45	0	0.00	28.50	1	3,672	0.03%
2021/04/29	1	30.05	0	0.00	30.05	1	3,610	0.03%
2021/04/28	1	30.00	2	29.95	30.00	-1	3,573	-0.03%
2021/04/27	1	30.45	2.1	30.50	30.30	-1.1	3,541	-0.03%
2021/04/26	1	30.85	0	0.00	30.75	1	3,499	0.03%
2021/04/23	0	30.65	0	0.00	30.70	0	3,442	0.00%
2021/04/22	3	30.58	1	31.00	30.50	2	3,378	0.06%
2021/04/21	2	30.15	1	30.25	30.30	1	3,153	0.03%
2021/04/20	0	0.00	4	30.73	30.45	-4	3,118	-0.13%
2021/04/19	0.1	30.50	1	30.20	31.10	-1	3,048	-0.03%
2021/04/16	2	29.70	0.2	29.75	29.75	1.8	2,815	0.06%
2021/04/15	1	29.55	4	29.55	29.55	-3	2,786	-0.11%
2021/04/14	3	29.25	1	28.90	29.20	2	2,739	0.07%
2021/04/13	5	28.75	0	0.00	28.75	5	2,694	0.19%
2021/04/12	1	28.90	0	0.00	28.80	1	2,694	0.04%
2021/03/31	5	28.85	0	0.00	28.85	5	2,749	0.18%
2021/03/30	6	29.01	0	0.00	29.05	6	2,743	0.22%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/25	0	0.00	2	29.20	29.20	-2	2,842	-0.07%
2021/03/23	6	29.02	0	0.00	29.10	6	2,893	0.21%
2021/03/22	1	29.00	0	0.00	29.00	1	2,929	0.03%
2021/03/19	5	29.00	0	0.00	29.05	5	2,901	0.17%
2021/03/17	5	29.25	0	0.00	29.30	5	2,872	0.17%
2021/03/16	10	29.52	0	0.00	29.30	10	2,877	0.35%
2021/03/08	0	0.00	1	30.05	29.95	-1	2,837	-0.04%
2021/03/05	0	0.00	1	29.90	29.75	-1	2,814	-0.04%
2021/03/04	0	0.00	27	29.94	30.00	-27	2,795	-0.97%
2021/03/03	0	0.00	1	30.05	29.70	-1	2,756	-0.04%
2021/03/02	2	29.65	0	0.00	29.70	2	2,725	0.07%
2021/02/26	3	30.32	3	30.22	30.30	0	2,564	0.00%
2021/02/25	5.2	29.27	9	29.31	29.55	-3.8	2,295	-0.17%
2021/02/24	0	0.00	12	28.35	28.35	-12	2,119	-0.57%
2021/02/23	0	0.00	1	28.45	28.60	-1	2,105	-0.05%
2021/02/03	0	0.00	1	27.20	27.25	-1	2,108	-0.05%
2021/02/02	6	27.12	0	0.00	27.15	6	2,155	0.28%
2021/01/29	6	27.28	0	0.00	27.15	6	2,150	0.28%
2021/01/28	9	27.35	0	0.00	27.35	9	2,133	0.42%
2021/01/26	15	27.58	0	0.00	27.50	15	2,120	0.71%
2021/01/25	1	28.00	0	0.00	27.95	1	2,114	0.05%
2021/01/22	1	28.25	30	28.19	28.20	-29	2,125	-1.36%
2021/01/21	2	27.43	1.5	27.63	27.55	0.5	2,086	0.02%
2021/01/20	19	27.39	1	27.50	27.25	18	2,085	0.86%
2021/01/19	12	27.68	1	27.75	27.60	11	2,053	0.54%
2021/01/18	6	27.60	0	0.00	27.60	6	2,051	0.29%
2021/01/15	3	27.88	0	0.00	27.90	3	2,036	0.15%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/11	1	28.75	0	0.00	28.70	1	1,924	0.05%
2021/01/06	1	28.90	0	0.00	28.85	1	1,869	0.05%
2021/01/04	1	29.55	4	29.55	29.45	-3	1,815	-0.17%
2020/12/28	2	29.10	2	29.00	28.95	0	1,684	0.00%
2020/12/23	0	0.00	1	28.40	28.70	-1	1,647	-0.06%
2020/12/21	6	29.53	0	0.00	29.45	6	1,672	0.36%
2020/12/18	0	0.00	1	29.20	29.10	-1	1,601	-0.06%
2020/12/16	0	0.00	1	28.85	28.85	-1	1,580	-0.06%
2020/12/15	0	0.00	10	28.20	28.20	-10	1,545	-0.65%
2020/12/11	0	0.00	1	28.30	28.05	-1	1,567	-0.06%
2020/12/09	0	0.00	0	28.60	28.60	0	1,578	0.00%
2020/12/08	0	0.00	1	28.65	28.60	-1	1,590	-0.06%
2020/12/04	0	0.00	5	29.05	29.10	-5	1,630	-0.31%
2020/12/02	2	28.45	0	0.00	28.45	2	1,667	0.12%
2020/12/01	1	28.30	1	28.55	28.55	0	1,732	0.00%
2020/11/30	5	28.75	2	28.80	28.70	3	1,792	0.17%
2020/11/25	0	0.00	8	29.01	29.00	-8	2,846	-0.28%
2020/11/13	1	28.45	0	0.00	28.50	1	3,042	0.03%
2020/11/10	0	0.00	2	28.40	28.30	-2	3,128	-0.06%
2020/11/09	0.1	27.95	0	0.00	27.80	0.1	3,092	0.00%
2020/10/29	5	27.30	0	0.00	27.30	5	3,212	0.16%
2020/10/28	10	27.65	0	0.00	27.65	10	3,227	0.31%
2020/10/06	0	0.00	5	28.80	28.80	-5	3,418	-0.15%
2020/09/28	0	0.00	5	28.40	28.40	-5	3,633	-0.14%
2020/09/25	0	0.00	3	28.30	28.00	-3	3,669	-0.08%
2020/09/24	4	28.23	1	28.15	28.05	3	3,668	0.08%
2020/09/23	3	29.15	0	0.00	29.00	3	3,634	0.08%
2020/09/22	0	0.00	8.5	29.33	29.30	-8.5	3,629	-0.23%
2020/09/15	0	0.00	2	29.55	29.55	-2	3,759	-0.05%
2020/09/14	0	0.00	3	29.45	29.40	-3	3,766	-0.08%
2020/09/11	0	0.00	2	29.70	29.70	-2	3,746	-0.05%
2020/09/10	0	0.00	1	29.90	29.85	-1	3,733	-0.03%
2020/09/08	0	0.00	3	30.28	30.25	-3	3,685	-0.08%
2020/09/03	2	30.70	0	0.00	30.65	2	3,632	0.06%
2020/09/02	1	30.80	6	30.83	30.85	-5	3,597	-0.14%
2020/09/01	11	31.74	5	31.31	31.20	6	3,539	0.17%
2020/08/31	8	31.54	2.1	32.00	32.00	6	3,278	0.18%
2020/08/28	4	28.91	0	0.00	29.10	4	2,640	0.15%
2020/08/19	3	28.88	0	0.00	28.85	3	2,558	0.12%
2020/08/18	0	0.00	1	28.15	28.10	-1	2,486	-0.04%
2020/08/17	0	0.00	10	28.50	28.40	-10	2,503	-0.40%
2020/08/13	1	27.50	2	27.35	27.40	-1	2,518	-0.04%
2020/08/10	0	0.00	1	27.15	27.20	-1	2,519	-0.04%
2020/08/06	2	27.00	0	0.00	26.95	2	2,485	0.08%
2020/07/31	1	26.75	0	0.00	26.65	1	2,524	0.04%
2020/07/28	5	26.55	0	0.00	26.55	5	2,579	0.19%
2020/07/27	0	27.00	0	0.00	26.95	0	2,591	0.00%
2020/07/13	10	27.93	0	0.00	27.80	10	2,631	0.38%
2020/07/10	11	28.02	0	0.00	27.80	11	2,631	0.42%
2020/07/09	0	0.00	0	28.85	28.65	0	2,602	0.00%
2020/07/08	10	29.60	1.1	29.75	29.75	8.9	2,560	0.35%
2020/07/07	1	29.65	0	0.00	29.65	1	2,497	0.04%
2020/07/06	0	0.00	5	29.70	29.65	-5	2,490	-0.20%
2020/07/03	0	0.00	1	29.85	29.70	-1	2,479	-0.04%
2020/06/24	3	29.95	0	0.00	29.95	3	2,482	0.12%
2020/06/23	1	30.10	2	30.03	30.35	-1	2,480	-0.04%
2020/06/19	0	0.00	1	29.30	29.55	-1	2,429	-0.04%
2020/06/17	0	0.00	3	29.50	29.40	-3	2,464	-0.12%
2020/06/10	4	29.95	0	0.00	29.85	4	2,692	0.15%
2020/06/04	0	0.00	5	29.55	29.55	-5	2,757	-0.18%
2020/06/03	0	0.00	8	29.67	29.60	-8	2,854	-0.28%
2020/06/02	0	0.00	5	29.50	29.50	-5	2,856	-0.18%
2020/05/29	0	0.00	1	29.30	29.30	-1	2,836	-0.04%
2020/05/26	5	28.70	0	0.00	28.65	5	2,840	0.18%
2020/05/21	0	0.00	5	29.05	29.05	-5	2,963	-0.17%
2020/05/19	0	0.00	1	28.05	28.40	-1	2,895	-0.03%
2020/05/18	0	0.00	2	27.80	27.75	-2	2,885	-0.07%
2020/05/14	0	0.00	2	27.55	27.50	-2	2,904	-0.07%
2020/05/13	1	27.35	0	0.00	27.85	1	2,911	0.03%
2020/05/12	2	27.50	0	0.00	27.60	2	2,909	0.07%
2020/05/11	1	27.60	0.6	28.00	27.70	0.4	2,942	0.01%
2020/05/08	1	28.00	0	0.00	27.95	1	2,915	0.03%
2020/05/05	0	0.00	8	27.95	28.70	-8	2,967	-0.27%
2020/05/04	1	28.05	8	28.04	28.05	-7	2,969	-0.24%
2020/04/30	0.1	28.90	0	0.00	28.70	0.1	3,020	0.00%
2020/04/28	0	0.00	5	27.80	27.85	-5	3,121	-0.16%
2020/04/27	3	27.30	0	0.00	27.65	3	3,276	0.09%
2020/04/23	0	0.00	3	26.85	26.85	-3	3,370	-0.09%
2020/04/21	0	27.50	1	27.35	27.25	-1	3,449	-0.03%
2020/04/20	0	0.00	13	27.88	27.80	-13	3,541	-0.37%
2020/04/17	2	27.75	1	27.60	27.75	1	4,042	0.02%
2020/04/16	1	27.55	0	0.00	27.65	1	4,198	0.02%
2020/04/15	0	0.00	3	28.50	28.40	-3	4,255	-0.07%
2020/04/14	0	0.00	5	28.10	28.10	-5	4,358	-0.11%
2020/04/13	2	27.65	0	0.00	27.65	2	4,434	0.05%
2020/04/10	0.1	27.80	0	0.00	27.70	0.1	4,619	0.00%
2020/04/09	5	27.70	6	28.28	27.95	-1	4,817	-0.02%
2020/04/08	1	27.80	0	0.00	27.80	1	5,048	0.02%
2020/04/06	1	26.50	0	0.00	26.35	1	5,799	0.02%
2020/04/01	10	26.55	0	0.00	26.65	10	5,870	0.17%
2020/03/30	0	0.00	5	26.40	26.70	-5	6,005	-0.08%
2020/03/27	8	26.87	0	0.00	26.65	8	6,254	0.13%
2020/03/25	0	0.00	10	26.75	26.50	-10	6,557	-0.15%
2020/03/24	0	0.00	6	26.27	26.10	-6	6,581	-0.09%
2020/03/20	0	0.00	10	27.40	26.95	-10	6,707	-0.15%
2020/03/18	1	26.60	0	0.00	26.80	1	6,527	0.02%
2020/03/17	0	0.00	7	26.60	26.95	-7	6,497	-0.11%
2020/03/16	3	27.48	0	0.00	27.45	3	6,435	0.05%
2020/03/13	0	0.00	7	26.86	27.65	-7	6,381	-0.11%
2020/03/12	3	28.82	1	28.70	28.80	2	6,274	0.03%
2020/03/11	0	0.00	1	29.85	29.55	-1	6,208	-0.02%
2020/03/10	1	29.05	0	0.00	29.45	1	6,207	0.02%
2020/03/09	6	29.96	0	0.00	29.70	6	6,162	0.10%
2020/03/06	0	0.00	1	30.90	30.90	-1	6,071	-0.02%
2020/03/05	3	31.20	0	0.00	31.15	3	6,069	0.05%
2020/03/04	0	0.00	12	30.94	31.00	-12	6,069	-0.20%
2020/03/03	2	31.20	8	31.14	31.15	-6	6,058	-0.10%
2020/03/02	0	0.00	12	30.89	31.00	-12	6,044	-0.20%
2020/02/27	4	31.35	2	31.80	31.35	2	5,990	0.03%
2020/02/26	1	31.45	0	0.00	31.70	1	5,938	0.02%
2020/02/25	1	31.25	0	0.00	31.55	1	5,905	0.02%
2020/02/24	16	32.16	0	0.00	31.85	16	5,835	0.27%
2020/02/21	2	32.65	0	0.00	32.60	2	5,738	0.03%
2020/02/20	4	32.75	0	0.00	32.75	4	5,715	0.07%
2020/02/19	0	0.00	1	33.00	32.95	-1	5,686	-0.02%
2020/02/18	15	32.50	0	0.00	32.65	15	5,659	0.27%
2020/02/17	5	32.60	0	0.00	32.60	5	5,649	0.09%
2020/02/13	2	32.90	0	0.00	32.95	2	5,599	0.04%
2020/02/10	0	0.00	2	32.80	32.65	-2	5,518	-0.04%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/06	1	33.40	0	0.00	33.45	1	5,439	0.02%
2020/02/05	1	33.55	0	0.00	33.30	1	5,406	0.02%
2020/02/04	3	33.45	10	33.75	33.55	-7	5,351	-0.13%
2020/02/03	0	0.00	10	33.00	33.05	-10	5,279	-0.19%
2020/01/30	5	33.65	1	33.35	33.30	4	5,112	0.08%
2020/01/20	0	0.00	1.5	35.07	34.95	-1.5	4,941	-0.03%
2020/01/14	26	34.58	0	0.00	34.45	26	4,731	0.55%
2020/01/13	1	35.00	1	36.40	34.75	0	4,620	0.00%
2020/01/08	0	0.00	1	34.70	34.30	-1	3,847	-0.03%
2020/01/07	1	34.85	2	34.60	34.75	-1	3,711	-0.03%
2020/01/06	1	35.00	1	35.50	35.00	0	3,631	0.00%
2020/01/03	8	35.25	13	35.20	35.05	-5	3,437	-0.15%
2020/01/02	8	35.63	5	35.65	35.85	3	3,225	0.09%
2019/12/31	19	35.72	23	35.55	35.90	-4	2,963	-0.13%
2019/12/30	7	33.51	6	33.40	33.50	1	2,327	0.04%
2019/12/27	1	32.50	1	32.65	32.50	0	2,156	0.00%
2019/12/26	3	33.02	1	33.05	32.85	2	2,051	0.10%
2019/12/25	12	32.97	0	0.00	32.90	12	1,984	0.60%
2019/12/24	2	33.18	5	33.44	32.95	-3	1,895	-0.16%
2019/12/23	8	33.01	29	33.06	33.10	-21	1,654	-1.27%
2019/12/20	7	31.54	10	31.78	31.60	-3	1,312	-0.23%
2019/12/19	15	31.83	0	0.00	31.50	15	1,299	1.15%
2019/12/18	16	32.41	0	0.00	32.10	16	1,240	1.29%
2019/12/17	1	31.50	0	0.00	31.60	1	1,091	0.09%
2019/11/26	4	31.80	0	0.00	31.80	4	975	0.41%
2019/11/15	0	0.00	0	31.90	31.90	0	1,051	0.00%
2019/11/13	0	0.00	1	31.90	31.85	-1	1,082	-0.09%
2019/11/12	0	0.00	1	31.85	31.85	-1	1,086	-0.09%
2019/11/01	0	0.00	3	31.75	31.70	-3	1,124	-0.27%
2019/10/25	2	31.53	0	0.00	31.60	2	1,154	0.17%
2019/10/21	2	31.53	1	31.65	31.50	1	1,205	0.08%
2019/10/18	2	31.60	0	0.00	31.50	2	1,196	0.17%
2019/10/16	1	31.70	0	0.00	31.70	1	1,181	0.08%
2019/10/14	0	0.00	1	31.80	31.70	-1	1,180	-0.08%
2019/10/04	0	0.00	1	32.25	32.20	-1	1,212	-0.08%
2019/10/03	1	31.60	0	0.00	32.05	1	1,267	0.08%
2019/09/26	0	0.00	3	32.88	32.70	-3	1,471	-0.20%
2019/09/23	1	32.30	1	32.25	32.25	0	1,590	0.00%
2019/09/20	0	0.00	1	32.05	32.05	-1	1,633	-0.06%
2019/09/16	1	31.50	0	0.00	31.50	1	1,757	0.06%
2019/09/12	1	31.85	0	0.00	31.75	1	1,756	0.06%
2019/09/06	1	31.95	0	0.00	32.00	1	1,794	0.06%
2019/09/05	1	32.05	0	0.00	32.10	1	1,800	0.06%
2019/08/21	0	0.00	1	32.95	32.85	-1	2,064	-0.05%
2019/08/07	4	31.60	0	0.00	31.60	4	1,970	0.20%
2019/07/25	1	32.05	0	0.00	31.95	1	1,970	0.05%
2019/07/12	0	0.00	2	33.15	33.15	-2	1,949	-0.10%
2019/07/11	0	0.00	1	32.95	33.00	-1	1,964	-0.05%
2019/07/08	0.5	34.25	2	34.35	34.40	-1.5	1,968	-0.08%
2019/07/05	0	0.00	3	34.17	34.20	-3	1,884	-0.16%
2019/07/04	0	0.00	1.1	34.09	34.10	-1.1	1,863	-0.06%
2019/07/01	0	0.00	1	34.15	34.20	-1	1,738	-0.06%
2019/06/25	0	0.00	1	33.35	33.40	-1	1,613	-0.06%
2019/06/17	0	0.00	1	32.70	32.75	-1	1,585	-0.06%
2019/06/14	1	32.60	1	32.75	32.60	0	1,616	0.00%
2019/06/13	1	32.50	1	32.70	32.60	0	1,640	0.00%
2019/06/12	1	32.50	0	0.00	32.45	1	1,662	0.06%
2019/06/10	0	0.00	1	33.65	33.45	-1	1,780	-0.06%
2019/05/30	0	0.00	7	32.40	32.55	-7	1,776	-0.39%
2019/05/29	2	31.90	4	32.00	31.90	-2	1,729	-0.12%
2019/05/21	0	0.00	10	31.45	31.55	-10	1,773	-0.56%
2019/05/20	10	31.75	0	0.00	31.50	10	1,803	0.55%
2019/05/14	2	30.15	0	0.00	30.35	2	1,859	0.11%
2019/05/10	3	30.32	0	0.00	30.50	3	1,916	0.16%
2019/04/19	0	0.00	3	31.55	31.60	-3	2,324	-0.13%
2019/04/16	1	31.35	0	0.00	31.40	1	2,298	0.04%
2019/04/15	2	31.48	0	0.00	31.45	2	2,273	0.09%
2019/04/10	2	31.30	0	0.00	31.30	2	2,248	0.09%
2019/04/09	5	31.38	0	0.00	31.35	5	2,232	0.22%
2019/04/01	2	32.55	0	0.00	32.20	2	2,182	0.09%
2019/03/27	1	32.25	0	0.00	32.10	1	2,154	0.05%
2019/03/25	1	32.05	0	0.00	31.80	1	2,154	0.05%
2019/03/15	1	32.00	0	0.00	32.20	1	2,039	0.05%
2019/03/13	4	32.05	0	0.00	32.10	4	1,948	0.21%
2019/03/11	0	0.00	2	33.65	33.75	-2	1,817	-0.11%
2019/03/07	1	33.65	0	0.00	33.70	1	1,805	0.06%
2019/02/26	1	33.80	2	33.85	33.70	-1	1,745	-0.06%
2019/02/19	0	0.00	1	33.95	33.85	-1	1,818	-0.05%
2019/02/13	0	0.00	1	33.90	33.80	-1	1,735	-0.06%
2019/01/28	0	0.00	3	33.78	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	2	33.40	33.25	-2	1,391	-0.14%
2019/01/24	0	0.00	5	33.37	33.20	-5	1,340	-0.37%
2019/01/23	0	0.00	4	32.64	32.90	-4	1,231	-0.32%
2019/01/15	6	32.30	2	32.25	32.15	4	1,236	0.32%
2019/01/14	0	0.00	4	31.75	31.85	-4	1,210	-0.33%
2019/01/04	0	0.00	6	30.46	30.45	-6	1,232	-0.49%
2019/01/02	0	0.00	1	31.10	31.05	-1	1,271	-0.08%
2018/12/28	0	0.00	5	30.46	30.70	-5	1,251	-0.40%
2018/12/25	1	30.30	0	0.00	30.30	1	1,363	0.07%
2018/12/21	2	30.05	0	0.00	30.30	2	1,357	0.15%
2018/12/20	1	30.05	0	0.00	29.80	1	1,349	0.07%
2018/12/18	1	30.30	0	0.00	30.15	1	1,357	0.07%
2018/12/17	0	0.00	4	30.39	30.50	-4	1,358	-0.29%
2018/12/10	3	29.70	10	29.60	29.60	-7	1,342	-0.52%
2018/11/29	0	0.00	7	30.81	30.70	-7	1,336	-0.52%
2018/11/22	0	0.00	2	29.95	30.00	-2	1,252	-0.16%
2018/11/21	1	29.10	0	0.00	29.50	1	1,230	0.08%
2018/11/20	0	0.00	1	29.40	29.40	-1	1,215	-0.08%
2018/11/19	16	29.86	0	0.00	29.85	16	1,202	1.33%
2018/11/16	1	29.40	3	29.43	29.70	-2	1,163	-0.17%
2018/11/13	2	28.25	0	0.00	28.45	2	1,103	0.18%
2018/11/12	0	0.00	1	28.60	28.45	-1	1,106	-0.09%
2018/11/08	0	0.00	1	28.60	28.55	-1	1,130	-0.09%
2018/10/31	1	28.15	0	0.00	28.20	1	1,159	0.09%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/19	4	28.96	2	28.98	28.85	2	1,062	0.19%
2018/10/17	1	29.00	0	0.00	29.25	1	1,078	0.09%
2018/10/16	1	29.40	0	0.00	29.25	1	1,075	0.09%
2018/10/15	2	29.75	0	0.00	29.80	2	1,067	0.19%
2018/10/12	3	29.40	3	29.60	30.20	0	1,064	0.00%
2018/10/11	2	29.20	6	29.27	29.20	-4	1,064	-0.38%
2018/10/03	0	0.00	3	32.50	31.90	-3	965	-0.31%
2018/10/02	2	31.05	6.3	30.95	30.95	-4.3	876	-0.49%
2018/10/01	0	0.00	9	31.00	31.00	-9	873	-1.03%
2018/09/27	0	0.00	2	30.80	30.80	-2	860	-0.23%
2018/09/21	1	30.80	0	0.00	30.70	1	842	0.12%
2018/09/20	2	30.85	0	0.00	30.65	2	847	0.24%
2018/09/10	7	29.54	0	0.00	29.10	7	930	0.75%
2018/09/07	0	0.00	1	30.10	30.10	-1	942	-0.11%
2018/09/03	0	0.00	0.1	30.50	30.45	-0.1	1,003	-0.01%
2018/08/29	1	30.80	0	0.00	30.65	1	1,134	0.09%
2018/08/27	1	30.55	0	0.00	30.55	1	1,169	0.09%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/15	0	0.00	1	30.00	30.05	-1	1,192	-0.08%
2018/08/14	12	30.06	0	0.00	30.05	12	1,188	1.01%
2018/08/08	1	30.10	0	0.00	30.10	1	1,175	0.09%
2018/07/16	1	30.95	0	0.00	30.65	1	1,362	0.07%
2018/07/06	1	30.45	0	0.00	30.65	1	1,404	0.07%
2018/06/28	2	31.30	0	0.00	31.30	2	1,408	0.14%
2018/06/27	1	30.65	0	0.00	30.60	1	1,393	0.07%
2018/06/26	0	0.00	4	30.00	30.75	-4	1,383	-0.29%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	0	0.00	10	31.05	31.05	-10	1,333	-0.75%
2018/06/21	3	31.43	4	31.43	31.35	-1	1,318	-0.08%
2018/06/15	1	32.20	0	0.00	32.40	1	1,265	0.08%
2018/06/14	1	32.50	0	0.00	32.45	1	1,226	0.08%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/08	5	32.85	0	0.00	32.80	5	1,164	0.43%
2018/06/06	2	33.03	0	0.00	33.15	2	1,088	0.18%
2018/06/05	3	33.18	0	0.00	33.10	3	1,044	0.29%
2018/05/28	0	0.00	6	33.55	33.55	-6	987	-0.61%
2018/05/14	0	0.00	1	33.70	33.70	-1	1,081	-0.09%
2018/05/11	2	33.93	1	33.85	33.85	1	1,081	0.09%
2018/05/10	2	33.93	0	0.00	33.95	2	1,073	0.19%
2018/05/08	2	34.00	0	0.00	33.95	2	1,074	0.19%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/03	2	34.23	0	0.00	34.15	2	1,067	0.19%
2018/04/30	2	34.68	0	0.00	34.70	2	1,055	0.19%
2018/04/27	5	34.85	0	0.00	34.80	5	1,054	0.47%
2018/04/25	10	35.25	0	0.00	35.70	10	1,029	0.97%
2018/04/23	1	34.95	2	34.90	35.05	-1	1,001	-0.10%
2018/04/09	0	0.00	3	34.75	34.70	-3	1,124	-0.27%
2018/03/28	0	0.00	2	34.00	34.00	-2	1,234	-0.16%
2018/03/15	0	0.00	2	34.00	34.05	-2	1,458	-0.14%
2018/03/14	0	0.00	1	34.05	34.05	-1	1,522	-0.07%
2018/03/12	0	0.00	2	34.10	34.15	-2	1,819	-0.11%
2018/03/07	1	33.70	1	33.80	33.75	0	2,079	0.00%
2018/03/05	1	33.80	0	0.00	33.70	1	2,152	0.05%
2018/02/27	1	34.20	0	0.00	34.20	1	2,266	0.04%
2018/02/23	4	33.85	4	34.00	34.00	0	2,326	0.00%
2018/02/08	10	34.00	0	0.00	34.05	10	2,408	0.42%
2018/02/07	1	34.10	0	0.00	33.90	1	2,430	0.04%
2018/02/06	3	33.55	0	0.00	34.15	3	2,431	0.12%
2018/02/02	0	0.00	1	35.25	35.30	-1	2,522	-0.04%
2018/01/26	3	35.65	2	35.73	35.80	1	2,571	0.04%
2018/01/24	0	0.00	1	35.95	35.95	-1	2,645	-0.04%
2018/01/17	1	36.45	0	0.00	36.45	1	2,815	0.04%
2018/01/10	3	37.15	3	36.95	36.95	0	2,718	0.00%
2018/01/09	0	0.00	2	36.95	37.00	-2	2,711	-0.07%