漢翔 (2634)-元富-緯城券商分點個股進出

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
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702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－元富-緯城券商分點個股進出

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-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	43.30	0	0.00	43.55	0.1	3,680	0.00%
2024/11/20	2	43.93	0	44.45	43.45	2	3,611	0.05%
2024/11/19	0	0.00	1.1	44.49	44.05	-1.1	3,494	-0.03%
2024/11/18	1	42.90	0	0.00	43.25	1	3,348	0.03%
2024/11/15	0.1	43.33	0	0.00	43.10	0.1	3,246	0.00%
2024/11/14	0.2	44.20	4	44.65	43.50	-3.9	3,193	-0.12%
2024/11/13	0	0.00	0.1	45.05	44.90	-0.1	3,139	0.00%
2024/11/12	2	45.35	0	0.00	45.15	2	3,147	0.06%
2024/11/11	2	46.35	0	46.50	46.00	2	3,129	0.06%
2024/11/07	0	0.00	0.1	47.08	46.25	-0.1	3,113	0.00%
2024/11/06	0	0.00	0.1	45.85	45.75	-0.1	3,015	0.00%
2024/11/05	0	0.00	5	45.10	45.05	-5	3,031	-0.16%
2024/11/04	2	44.98	6	44.94	44.90	-4	3,138	-0.13%
2024/10/30	2	44.50	0	0.00	44.35	2	3,357	0.06%
2024/10/29	1.1	44.51	0	0.00	44.55	1.1	3,412	0.03%
2024/10/24	2.1	45.55	0	0.00	45.50	2.1	3,457	0.06%
2024/10/22	3	45.80	0	0.00	45.70	3	3,702	0.08%
2024/10/18	0	0.00	0.2	46.25	45.70	-0.2	3,766	-0.01%
2024/10/16	0.1	45.90	0	0.00	45.60	0.1	4,145	0.00%
2024/10/14	1	46.20	4	45.94	45.65	-3	4,168	-0.07%
2024/10/11	2.1	45.82	0	0.00	45.75	2.1	4,103	0.05%
2024/10/09	1	46.15	3	46.30	46.10	-2	4,101	-0.05%
2024/10/08	3	47.28	0	0.00	47.00	3	4,098	0.07%
2024/10/01	1	48.15	0	0.00	48.00	1	4,347	0.02%
2024/09/27	4	48.90	0	0.00	48.65	4	4,417	0.09%
2024/09/26	15	48.75	11	49.06	48.80	4	4,421	0.09%
2024/09/25	1	48.85	1	49.50	48.75	0	4,503	0.00%
2024/09/24	1	50.00	16	49.57	49.30	-15	4,525	-0.33%
2024/09/23	1	48.90	0.1	49.05	48.90	1	4,484	0.02%
2024/09/19	0	0.00	5	47.60	47.95	-5	4,526	-0.11%
2024/09/13	0	0.00	10.1	47.08	47.85	-10.1	4,823	-0.21%
2024/09/12	10	46.70	1.1	46.67	46.70	8.9	4,906	0.18%
2024/09/11	1	45.30	0.2	45.88	45.30	0.8	4,904	0.02%
2024/09/10	0	0.00	1	45.70	45.55	-1	4,928	-0.02%
2024/09/09	0	0.00	1	46.55	46.55	-1	4,935	-0.02%
2024/09/06	12.1	46.42	0	0.00	46.35	12.1	4,925	0.25%
2024/09/05	2	47.30	0	0.00	46.65	2	4,930	0.04%
2024/09/04	0	0.00	13	47.07	47.05	-13	5,011	-0.26%
2024/09/03	0	0.00	0.1	49.45	48.80	-0.1	5,066	0.00%
2024/08/29	12	49.99	0	0.00	49.90	12	5,273	0.23%
2024/08/28	2.1	50.20	5	49.95	50.50	-3	5,318	-0.06%
2024/08/27	2	50.40	0	0.00	50.30	2	5,349	0.04%
2024/08/26	0.1	50.35	9	50.60	50.90	-8.9	5,433	-0.16%
2024/08/23	0	0.00	7	49.41	50.20	-7	5,568	-0.13%
2024/08/22	16	49.43	5	49.30	49.45	11	5,620	0.20%
2024/08/20	1	49.15	1	49.00	49.15	0	5,881	0.00%
2024/08/19	1.1	48.03	1	48.60	48.25	0.1	6,559	0.00%
2024/08/14	4	48.78	0	0.00	48.40	4	7,745	0.05%
2024/08/13	1	48.85	1	48.10	48.85	0	8,060	0.00%
2024/08/12	0	0.00	3	48.45	48.55	-3	8,141	-0.04%
2024/08/09	4	48.14	2.2	47.58	47.50	1.8	8,433	0.02%
2024/08/08	0	0.00	1	47.70	47.70	-1	8,739	-0.01%
2024/08/07	0.2	48.20	1.3	48.06	48.30	-1.1	8,860	-0.01%
2024/08/06	1.2	44.93	1	45.30	46.00	0.2	8,879	0.00%
2024/08/05	7.3	47.25	10	45.55	45.50	-2.7	8,924	-0.03%
2024/08/02	17.1	51.42	5	51.00	50.50	12.1	9,074	0.13%
2024/07/31	4	51.25	1.3	51.42	51.40	2.7	9,252	0.03%
2024/07/30	5.1	51.42	1	52.20	51.90	4.1	9,377	0.04%
2024/07/26	5	52.68	0	0.00	52.60	5	9,609	0.05%
2024/07/23	1	52.40	3	52.80	52.60	-2	9,645	-0.02%
2024/07/22	3	50.40	5	51.20	50.30	-2	9,727	-0.02%
2024/07/19	3	51.17	5	51.70	51.00	-2	9,936	-0.02%
2024/07/18	12	53.16	7.1	53.89	52.30	5	10,277	0.05%
2024/07/17	1	52.40	14	52.56	52.40	-13	10,185	-0.13%
2024/07/16	6	50.93	7	50.89	51.10	-1	10,579	-0.01%
2024/07/15	1	50.80	3	50.80	50.50	-2	11,283	-0.02%
2024/07/11	1.1	51.71	1	51.80	51.60	0.1	12,153	0.00%
2024/07/10	0.1	52.00	9	52.20	51.90	-8.9	12,949	-0.07%
2024/07/09	3.1	53.11	0.2	52.60	52.30	2.9	14,141	0.02%
2024/07/08	8.1	53.86	5	53.88	53.60	3.1	14,343	0.02%
2024/07/05	1	53.30	6	53.75	54.00	-5	14,675	-0.03%
2024/07/04	0	0.00	1.2	53.60	53.70	-1.2	15,635	-0.01%
2024/07/03	5	53.40	0	0.00	53.80	5	16,506	0.03%
2024/07/01	0	0.00	14	53.83	54.00	-14	16,694	-0.08%
2024/06/28	0	0.00	2	53.60	53.40	-2	16,832	-0.01%
2024/06/27	20	53.50	6	53.63	53.70	14	17,152	0.08%
2024/06/26	3	52.90	2	53.40	53.40	1	17,284	0.01%
2024/06/25	1	52.39	1	52.00	52.90	0	17,870	0.00%
2024/06/24	1	52.20	50	52.19	52.10	-49	18,505	-0.26%
2024/06/21	8.1	52.57	0	0.00	52.30	8.1	18,485	0.04%
2024/06/20	8.1	52.99	1	54.10	52.70	7.1	18,527	0.04%
2024/06/19	2.1	52.59	0	0.00	52.10	2.1	18,615	0.01%
2024/06/18	2	52.90	6	52.73	52.80	-4	18,575	-0.02%
2024/06/17	2	53.05	1	52.90	52.90	1	18,590	0.01%
2024/06/14	0	53.00	0	0.00	52.90	0	18,598	0.00%
2024/06/13	3	52.70	0	0.00	53.10	3	18,606	0.02%
2024/06/12	1	52.90	1	52.60	52.60	0	18,670	0.00%
2024/06/11	14.1	53.11	1	53.30	53.00	13.1	18,674	0.07%
2024/06/07	0	0.00	12	54.51	54.60	-12	18,620	-0.06%
2024/06/06	11	53.98	0	0.00	54.00	11	18,568	0.06%
2024/06/05	2	53.80	1	53.80	53.80	1	18,528	0.01%
2024/06/04	0	0.00	1	53.50	53.50	-1	18,607	-0.01%
2024/06/03	1	53.20	1	53.30	53.10	0	18,623	0.00%
2024/05/31	4	53.20	31	53.10	52.90	-27	18,623	-0.14%
2024/05/30	16	53.38	20	53.30	52.90	-4	18,607	-0.02%
2024/05/29	21	54.29	0	0.00	54.00	21	18,554	0.11%
2024/05/28	62	55.87	2	55.40	55.40	60	18,412	0.33%
2024/05/27	7	55.80	1	55.90	55.80	6	18,383	0.03%
2024/05/24	21	55.33	20	55.80	55.90	1	18,324	0.01%
2024/05/23	109	57.16	133.1	57.43	56.30	-24.1	18,221	-0.13%	大買/大賣/
2024/05/22	77	55.78	51	54.89	54.60	26	17,613	0.15%
2024/05/21	2	56.40	5	56.08	55.90	-3	17,365	-0.02%
2024/05/20	6	57.75	19.1	58.74	57.00	-13.1	17,119	-0.08%
2024/05/17	1	57.20	8	57.16	57.40	-7	16,493	-0.04%
2024/05/16	47	55.67	0.3	55.60	55.70	46.7	16,178	0.29%
2024/05/15	7	56.99	18	57.33	55.70	-11	16,108	-0.07%
2024/05/14	7	55.99	11	55.90	56.30	-4	15,840	-0.03%
2024/05/13	3	53.53	0	0.00	53.30	3	15,566	0.02%
2024/05/10	6	54.32	6	54.48	54.50	0	15,519	0.00%
2024/05/09	12	54.33	1	54.30	53.80	11	15,501	0.07%
2024/05/08	11	53.95	16	54.65	54.50	-5	15,444	-0.03%
2024/05/07	1	56.10	0.5	56.00	55.70	0.5	15,150	0.00%
2024/05/06	9.1	56.45	4	56.05	56.00	5.1	15,052	0.03%
2024/05/03	38.4	57.25	7	57.13	56.80	31.4	14,897	0.21%
2024/05/02	5	57.30	21	58.16	57.90	-16	14,767	-0.11%
2024/04/30	0	0.00	1	58.00	57.20	-1	14,617	-0.01%
2024/04/29	23	58.02	8	57.93	57.80	15	14,483	0.10%
2024/04/26	21	57.20	23	57.78	57.70	-2	14,327	-0.01%
2024/04/25	2	57.40	23.6	57.80	57.30	-21.6	14,138	-0.15%
2024/04/24	44.7	57.53	5	58.30	57.10	39.7	13,958	0.28%
2024/04/23	7	56.73	20	57.45	57.80	-13	13,656	-0.10%
2024/04/22	28.2	57.32	17	58.12	56.10	11.2	13,472	0.08%
2024/04/19	27.6	57.69	34.3	58.53	57.60	-6.8	13,470	-0.05%
2024/04/18	15	57.96	64.1	58.33	58.70	-49.1	12,973	-0.38%
2024/04/17	22	56.02	27	56.02	55.80	-5	12,495	-0.04%
2024/04/16	69.2	56.37	33	56.22	55.40	36.2	12,617	0.29%
2024/04/15	65.1	58.23	60.1	59.14	58.00	5	12,092	0.04%
2024/04/12	20	56.63	14	56.75	56.80	6	11,131	0.05%
2024/04/11	16.2	56.47	9.4	56.27	55.80	6.8	11,010	0.06%
2024/04/10	25	57.55	18	57.47	56.80	7	10,635	0.07%
2024/04/09	22	55.49	53	56.02	57.50	-31	9,678	-0.32%
2024/04/08	5	52.88	1	52.80	53.00	4	8,809	0.05%
2024/04/03	41	54.24	41	53.60	53.70	0	8,809	0.00%
2024/04/02	6	54.00	1	54.40	54.30	5	8,725	0.06%
2024/04/01	9	54.19	11.1	54.17	54.40	-2.1	8,554	-0.02%
2024/03/29	1.1	52.92	3	52.47	52.60	-1.9	8,247	-0.02%
2024/03/28	40	53.99	10.6	54.05	52.60	29.4	8,231	0.36%
2024/03/27	19	52.23	36.1	52.18	53.20	-17.1	7,646	-0.22%
2024/03/26	10	50.09	2	50.20	49.65	8	7,194	0.11%
2024/03/25	21	50.22	42	50.59	50.40	-21	7,200	-0.29%
2024/03/22	9	49.33	23.1	50.08	50.30	-14.1	7,172	-0.20%
2024/03/21	5	48.35	1	48.50	48.70	4	6,957	0.06%
2024/03/20	10	48.22	2	48.05	47.95	8	6,979	0.11%
2024/03/19	1	48.70	6	48.80	48.60	-5	6,984	-0.07%
2024/03/18	0	0.00	3	48.00	48.40	-3	7,276	-0.04%
2024/03/15	7	47.82	2.1	48.06	47.55	5	7,377	0.07%
2024/03/14	4	47.14	2	47.10	47.15	2	7,313	0.03%
2024/03/13	0	47.53	2	47.80	47.55	-2	7,365	-0.03%
2024/03/12	1	47.90	1	47.85	48.15	0	7,418	0.00%
2024/03/11	4	47.55	2	47.35	47.55	2	7,409	0.03%
2024/03/08	5.1	47.57	2	47.25	47.10	3.1	7,416	0.04%
2024/03/07	7.1	48.73	0	0.00	48.30	7.1	7,380	0.10%
2024/03/06	7	49.39	0	0.00	48.90	7	7,391	0.09%
2024/03/05	2.1	49.41	0	0.00	49.45	2.1	7,401	0.03%
2024/03/01	2	49.63	3	49.67	49.60	-1	7,433	-0.01%
2024/02/29	0	0.00	19	49.60	49.65	-19	7,682	-0.25%
2024/02/27	7	48.96	0	0.00	48.90	7	8,222	0.09%
2024/02/26	0	0.00	5	49.48	49.75	-5	8,200	-0.06%
2024/02/23	3	48.70	37	48.52	48.40	-34	8,159	-0.42%
2024/02/22	1	48.90	0	0.00	49.25	1	8,163	0.01%
2024/02/21	0.1	49.15	0	0.00	49.10	0.1	8,207	0.00%
2024/02/20	1	49.11	0	0.00	49.05	1	8,243	0.01%
2024/02/16	20	49.25	10	49.40	49.30	10	8,393	0.12%
2024/02/15	0	0.00	3	48.70	49.20	-3	8,522	-0.04%
2024/02/05	20	47.80	1	48.30	48.10	19	8,533	0.22%
2024/02/02	11.1	48.85	40	48.40	48.25	-29	8,539	-0.34%
2024/02/01	3	48.95	2	48.80	48.85	1	8,508	0.01%
2024/01/31	1	49.25	1	49.15	49.20	0	8,619	0.00%
2024/01/30	14	49.88	1	50.20	49.80	13	8,825	0.15%
2024/01/29	1	50.00	1.3	50.35	50.20	-0.3	8,876	0.00%
2024/01/26	1	49.95	2	50.00	49.90	-1	9,023	-0.01%
2024/01/25	12	50.35	0	0.00	50.10	12	9,076	0.13%
2024/01/24	2	50.65	22	50.70	50.50	-20	9,094	-0.22%
2024/01/23	0	0.00	2	50.20	50.20	-2	9,120	-0.02%
2024/01/22	22	50.14	0	0.00	49.90	22	9,131	0.24%
2024/01/18	4	49.88	0	0.00	49.80	4	9,208	0.04%
2024/01/17	4	50.30	0	0.00	50.20	4	9,224	0.04%
2024/01/16	5	51.34	0	0.00	51.30	5	9,252	0.05%
2024/01/15	13.3	53.67	13	52.96	52.10	0.3	9,218	0.00%
2024/01/12	6	53.00	10	53.01	53.00	-4	8,866	-0.05%
2024/01/11	10	51.26	5	51.52	52.00	5	8,723	0.06%
2024/01/10	26	52.78	13	52.27	51.60	13	8,783	0.15%
2024/01/09	33	52.65	21	51.62	51.50	12	8,630	0.14%
2024/01/08	10	54.16	5	54.12	53.70	5	8,428	0.06%
2024/01/05	2	53.40	10	53.67	54.20	-8	8,203	-0.10%
2024/01/04	0	0.00	1	53.10	52.70	-1	8,070	-0.01%
2024/01/02	0	0.00	1	53.40	53.60	-1	8,328	-0.01%
2023/12/29	0	0.00	2	53.60	53.60	-2	8,357	-0.02%
2023/12/25	0	0.00	2	52.95	53.30	-2	8,402	-0.02%
2023/12/22	1	52.20	8	52.43	52.30	-7	8,360	-0.08%
2023/12/21	22	52.55	11	52.23	52.10	11	8,547	0.13%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	0	0.00	1	52.00	52.00	-1	8,505	-0.01%
2023/12/15	0	52.50	0	0.00	52.50	0	8,674	0.00%
2023/12/14	7	52.31	0.1	52.10	52.00	6.9	8,797	0.08%
2023/12/13	7	53.34	1	54.00	51.90	6	8,952	0.07%
2023/12/12	1	53.20	20	52.47	52.70	-19	8,927	-0.21%
2023/12/11	0	0.00	3	51.80	51.50	-3	9,025	-0.03%
2023/12/08	16	51.61	3	51.60	51.50	13	9,174	0.14%
2023/12/07	3	52.60	5	53.30	52.20	-2	9,367	-0.02%
2023/12/06	0	52.20	3	52.20	52.00	-3	10,039	-0.03%
2023/12/05	4.1	52.45	0	0.00	52.40	4.1	10,377	0.04%
2023/12/04	2	53.60	7	53.30	53.10	-5	10,439	-0.05%
2023/12/01	0	0.00	1	52.20	52.30	-1	10,463	-0.01%
2023/11/30	0	51.60	0	51.60	51.80	0	10,729	0.00%
2023/11/29	1	51.81	3	52.23	51.90	-2	11,055	-0.02%
2023/11/28	2	52.30	3	52.10	52.30	-1	11,478	-0.01%
2023/11/27	6.2	52.17	1	52.40	51.60	5.2	11,941	0.04%
2023/11/24	16.3	53.05	28.1	52.74	52.60	-11.8	11,969	-0.10%
2023/11/22	10	50.80	0	0.00	50.70	10	13,177	0.08%
2023/11/21	2	50.51	2	51.00	50.60	0	14,097	0.00%
2023/11/20	0.2	50.96	3	51.13	51.20	-2.8	15,292	-0.02%
2023/11/17	5.1	50.14	4	50.65	50.40	1.1	16,846	0.01%
2023/11/16	7	49.64	45	49.78	50.40	-38	16,958	-0.22%
2023/11/15	43	49.37	2	49.90	49.25	41	16,884	0.24%
2023/11/14	16.1	50.06	3	50.60	49.25	13.1	16,885	0.08%
2023/11/13	1	48.65	2	49.28	49.15	-1	16,852	-0.01%
2023/11/10	2	48.73	40	49.09	48.55	-38	16,862	-0.23%
2023/11/09	44	49.40	2	49.95	49.10	42	16,918	0.25%
2023/11/08	3	49.47	2.3	49.73	49.50	0.7	17,049	0.00%
2023/11/07	13	49.50	0	0.00	49.35	13	17,126	0.08%
2023/11/06	6.2	52.36	7	51.79	51.60	-0.8	17,057	0.00%
2023/11/03	0.8	51.80	4	51.73	51.80	-3.2	17,234	-0.02%
2023/11/02	2	49.30	20	49.30	50.10	-18	17,601	-0.10%
2023/10/31	20	48.75	0	0.00	48.55	20	17,832	0.11%
2023/10/30	1	49.70	0	0.00	49.60	1	17,965	0.01%
2023/10/27	1	50.30	0	0.00	50.10	1	18,128	0.01%
2023/10/26	1	50.20	17	49.96	50.00	-16	18,398	-0.09%
2023/10/25	0	0.00	1	50.70	50.50	-1	18,384	-0.01%
2023/10/24	15	49.32	0	0.00	50.10	15	18,391	0.08%
2023/10/23	1	48.70	2.1	47.83	48.40	-1.1	18,373	-0.01%
2023/10/20	2	48.50	0	0.00	48.45	2	18,464	0.01%
2023/10/19	10	49.70	1	49.75	49.80	9	18,502	0.05%
2023/10/18	1	49.90	10	50.50	49.30	-9	18,654	-0.05%
2023/10/17	1	53.00	11	52.75	51.60	-10	18,695	-0.05%
2023/10/16	0	0.00	5	54.80	53.70	-5	18,661	-0.03%
2023/10/13	1.2	54.45	1	54.30	54.70	0.2	18,861	0.00%
2023/10/12	1	54.10	0	0.00	54.30	1	19,063	0.01%
2023/10/11	18	55.68	5	55.10	53.90	13	19,196	0.07%
2023/10/05	5	53.40	2	53.30	53.60	3	19,149	0.02%
2023/10/04	4	53.55	0	0.00	53.30	4	19,196	0.02%
2023/10/03	2	54.35	3	54.37	54.20	-1	19,333	-0.01%
2023/10/02	10	55.00	0	0.00	55.00	10	19,460	0.05%
2023/09/27	7	54.13	0	0.00	54.40	7	20,053	0.03%
2023/09/26	10	55.14	4.2	55.20	54.60	5.8	20,131	0.03%
2023/09/25	11	56.67	1	56.70	56.70	10	20,174	0.05%
2023/09/22	6	55.85	3	55.87	55.70	3	20,194	0.01%
2023/09/21	6.1	55.01	2	55.00	55.50	4.1	20,340	0.02%
2023/09/20	2	56.00	0	0.00	56.00	2	20,661	0.01%
2023/09/19	27	56.37	10.8	57.32	56.20	16.2	20,917	0.08%
2023/09/18	34	58.60	20	58.58	57.60	14	21,299	0.07%
2023/09/15	19	58.33	7	58.49	58.00	12	22,514	0.05%
2023/09/14	9	59.37	9	59.30	59.20	0	24,361	0.00%
2023/09/13	11	60.15	32	59.91	59.90	-21	25,282	-0.08%
2023/09/12	25.4	61.11	26	60.61	60.50	-0.6	25,608	0.00%
2023/09/11	62	62.66	47	62.03	60.80	15	25,750	0.06%
2023/09/08	35	60.61	13	61.32	61.90	22	25,155	0.09%
2023/09/07	41	60.48	54.1	60.55	60.40	-13.1	24,936	-0.05%
2023/09/06	12	59.98	25	60.12	60.30	-13	25,092	-0.05%
2023/09/05	50	60.14	32.8	59.85	59.50	17.2	25,246	0.07%
2023/09/04	35	62.39	34	61.46	61.30	1	25,481	0.00%
2023/09/01	37	62.41	52	62.64	62.40	-15	25,566	-0.06%
2023/08/31	91	62.57	81.1	62.21	62.00	9.9	25,428	0.04%
2023/08/30	37	60.92	50.3	61.30	61.60	-13.3	25,425	-0.05%
2023/08/29	88.2	60.34	189.1	60.75	61.50	-100.9	25,440	-0.40%	大賣/
2023/08/28	126.1	62.09	76	61.65	61.00	50.1	24,866	0.20%	大買/
2023/08/25	39.2	61.52	61	60.86	60.30	-21.8	23,852	-0.09%
2023/08/24	114.5	60.43	170	61.09	61.40	-55.5	23,172	-0.24%	大買/大賣/
2023/08/23	83	59.31	46.4	59.68	59.00	36.6	22,194	0.17%
2023/08/22	24	54.46	24	55.53	55.50	0	20,868	0.00%
2023/08/17	2	54.35	2	55.25	55.10	0	22,073	0.00%
2023/08/16	7	53.76	50	53.58	53.80	-43	22,699	-0.19%
2023/08/15	3	53.87	6	54.02	53.90	-3	23,079	-0.01%
2023/08/14	52	54.83	40	54.30	54.00	12	23,352	0.05%
2023/08/11	25	57.32	8	56.85	56.80	17	23,780	0.07%
2023/08/10	29	58.54	33	57.91	58.00	-4	23,730	-0.02%
2023/08/09	2.4	57.99	4.2	58.24	58.30	-1.8	23,730	-0.01%
2023/08/08	15	58.15	27.3	58.18	57.80	-12.3	23,855	-0.05%
2023/08/07	1	56.10	19	56.34	57.20	-18	23,996	-0.08%
2023/08/04	1.2	55.67	6	55.93	56.10	-4.8	24,323	-0.02%
2023/08/02	7	55.10	4	55.35	55.20	3	24,828	0.01%
2023/08/01	11	55.03	3	55.43	54.80	8	25,063	0.03%
2023/07/31	5	55.34	10	55.79	55.50	-5	25,683	-0.02%
2023/07/28	7	53.61	0	0.00	53.80	7	26,100	0.03%
2023/07/27	1	54.60	3	54.40	54.50	-2	27,285	-0.01%
2023/07/26	2	53.60	0	0.00	53.40	2	28,078	0.01%
2023/07/25	5	52.98	5	53.54	54.00	0	29,699	0.00%
2023/07/24	3	53.93	3	53.50	53.50	0	31,348	0.00%
2023/07/21	3	54.60	3	55.47	54.40	0	32,211	0.00%
2023/07/20	15	55.51	64	54.00	55.70	-49	34,259	-0.14%
2023/07/19	17	53.73	0	0.00	53.70	17	35,118	0.05%
2023/07/18	9	53.87	36	53.51	53.50	-27	35,969	-0.08%
2023/07/17	10	54.75	29.8	54.74	54.80	-19.8	36,519	-0.05%
2023/07/14	144	56.11	71.5	56.41	55.70	72.5	37,088	0.20%	大買/
2023/07/13	19	56.65	7.2	56.46	56.10	11.8	38,925	0.03%
2023/07/12	13	57.59	1	57.50	57.20	12	41,165	0.03%
2023/07/11	2	57.80	1	57.80	57.70	1	43,826	0.00%
2023/07/10	2	58.40	6	58.63	58.30	-4	45,283	-0.01%
2023/07/07	15	59.51	5	59.42	59.40	10	46,632	0.02%
2023/07/06	37	61.31	0	0.00	60.20	37	47,102	0.08%
2023/07/05	15	62.10	31	62.40	61.90	-16	47,378	-0.03%
2023/07/04	55	61.37	26.1	61.32	61.30	28.9	47,089	0.06%
2023/07/03	3	59.80	10	60.48	61.40	-7	47,026	-0.01%
2023/06/30	3	60.07	9	59.99	60.00	-6	46,820	-0.01%
2023/06/29	16	61.07	8	60.50	60.50	8	46,813	0.02%
2023/06/28	59	60.66	43	60.99	60.70	16	46,669	0.03%
2023/06/27	18	60.04	60	59.34	59.30	-42	46,754	-0.09%
2023/06/26	39	62.07	25	61.46	60.70	14	47,177	0.03%
2023/06/21	124	65.09	79.1	64.85	63.40	45	46,949	0.10%	大買/
2023/06/20	131.2	64.66	75	64.71	65.00	56.2	45,875	0.12%	大買/
2023/06/19	13	61.69	46	62.42	63.90	-33	43,882	-0.08%
2023/06/16	10.2	58.00	14	57.93	58.10	-3.8	42,910	-0.01%
2023/06/15	17	55.85	18	56.64	57.30	-1	42,614	0.00%
2023/06/14	4	56.30	10.1	56.34	56.00	-6.1	42,368	-0.01%
2023/06/13	12	56.91	8	56.74	56.60	4	42,460	0.01%
2023/06/12	14.3	57.52	20	56.75	56.50	-5.7	42,670	-0.01%
2023/06/09	2	57.80	6	57.63	57.50	-4	42,840	-0.01%
2023/06/08	15	57.91	21	57.88	57.70	-6	43,055	-0.01%
2023/06/07	2	57.55	10	57.36	57.50	-8	42,805	-0.02%
2023/06/06	2	57.20	1	56.89	56.40	1	43,073	0.00%
2023/06/05	21	57.41	104	57.36	57.30	-83	43,876	-0.19%	大賣/
2023/06/02	8	56.24	7	56.31	56.30	1	43,546	0.00%
2023/06/01	1	54.80	0	0.00	55.30	1	43,401	0.00%
2023/05/31	51	55.39	20	55.30	55.40	31	43,443	0.07%
2023/05/30	34	55.76	5.3	55.30	54.80	28.7	43,459	0.07%
2023/05/29	25	56.03	7	55.91	55.80	18	43,343	0.04%
2023/05/26	15	55.56	5.5	54.77	54.80	9.5	43,222	0.02%
2023/05/25	26	55.98	18	55.89	56.00	8	43,100	0.02%
2023/05/24	41	57.72	32	57.38	56.70	9	43,064	0.02%
2023/05/23	18	56.93	12	57.00	56.70	6	42,899	0.01%
2023/05/22	22.2	55.65	45	56.26	56.90	-22.8	42,593	-0.05%
2023/05/19	22.3	54.65	21.2	54.59	54.20	1.1	42,282	0.00%
2023/05/18	3	54.70	13	54.81	54.50	-10	42,021	-0.02%
2023/05/17	39.1	55.28	51.1	55.86	55.00	-12	41,789	-0.03%
2023/05/16	3	53.63	10	53.90	53.70	-7	41,378	-0.02%
2023/05/15	9.1	53.55	5.1	53.56	53.70	4	41,725	0.01%
2023/05/12	33	53.84	31.1	53.87	54.40	2	43,241	0.00%
2023/05/11	61.1	54.25	90	53.53	54.00	-29	43,592	-0.07%
2023/05/10	34	55.59	60	55.73	55.30	-26	43,073	-0.06%
2023/05/09	40.1	54.92	29	54.80	54.50	11.1	42,634	0.03%
2023/05/08	32	57.05	25	56.82	56.60	7	42,096	0.02%
2023/05/05	33	56.44	22	56.54	56.40	11	41,801	0.03%
2023/05/04	33.1	58.08	36.5	58.24	57.60	-3.4	41,148	-0.01%
2023/05/03	37	58.96	58	58.91	58.70	-21	40,545	-0.05%
2023/05/02	68	58.48	59	58.38	57.40	9	39,311	0.02%
2023/04/28	130	58.71	142	58.74	58.00	-12	38,504	-0.03%	大買/大賣/
2023/04/27	114	57.43	121	57.52	57.50	-7	36,822	-0.02%	大買/大賣/
2023/04/26	50.2	55.51	50	55.89	55.90	0.2	35,055	0.00%
2023/04/25	179.7	57.24	177.1	57.16	56.40	2.6	34,075	0.01%	大買/大賣/
2023/04/24	63.1	55.91	40	56.16	57.50	23.1	31,803	0.07%
2023/04/21	55.3	54.59	32	53.63	54.70	23.3	30,689	0.08%
2023/04/20	20	54.45	30	54.40	54.40	-10	29,705	-0.03%
2023/04/19	29.2	56.34	22.1	56.54	56.60	7.1	28,932	0.02%
2023/04/18	125.4	56.28	99	56.00	55.90	26.4	28,155	0.09%	大買/
2023/04/17	167.1	57.25	99.1	57.78	58.00	68	26,225	0.26%	大買/
2023/04/14	111.3	54.50	97	54.32	54.20	14.3	23,870	0.06%	大買/
2023/04/13	53.2	51.00	24	51.84	52.90	29.2	21,249	0.14%
2023/04/12	43	47.67	50	47.76	48.15	-7	20,124	-0.03%
2023/04/11	16	44.87	6	44.22	43.80	10	18,629	0.05%
2023/04/10	8	43.86	23	43.82	44.30	-15	18,055	-0.08%
2023/04/07	2	42.18	1	42.60	42.40	1	17,575	0.01%
2023/04/06	4	42.35	4	42.00	42.00	0	17,668	0.00%
2023/03/31	0	0.00	2	41.65	41.65	-2	17,716	-0.01%
2023/03/30	3	41.65	5	41.95	41.85	-2	17,689	-0.01%
2023/03/29	10	41.50	1	41.55	41.55	9	17,597	0.05%
2023/03/28	28.8	41.70	14	41.28	41.20	14.8	17,588	0.08%
2023/03/27	13.5	43.79	8	43.44	43.20	5.5	17,093	0.03%
2023/03/24	7	41.93	3	42.08	42.45	4	16,439	0.02%
2023/03/23	6	41.62	11	41.70	41.75	-5	16,380	-0.03%
2023/03/22	0.5	41.00	2	40.85	40.85	-1.6	16,148	-0.01%
2023/03/21	6	41.40	5	41.23	41.00	1	16,101	0.01%
2023/03/20	2	41.23	6	40.83	41.00	-4	16,040	-0.02%
2023/03/17	3	40.37	4	40.38	40.25	-1	16,072	-0.01%
2023/03/16	4.1	40.18	0	0.00	40.20	4.1	16,215	0.03%
2023/03/15	14	41.09	2	41.15	41.00	12	16,594	0.07%
2023/03/14	2	39.43	7.1	39.92	39.85	-5.1	16,663	-0.03%
2023/03/13	6.1	39.05	3	39.05	38.95	3.1	17,010	0.02%
2023/03/10	1	40.75	7	41.02	40.90	-6	17,105	-0.04%
2023/03/09	35	41.66	36	41.40	42.05	-1	17,023	-0.01%
2023/03/08	20	41.26	16	41.25	41.00	4	16,777	0.02%
2023/03/07	3	38.92	7	39.14	39.40	-4	16,726	-0.02%
2023/03/06	12	38.88	6	38.70	38.65	6	16,633	0.04%
2023/03/03	17	38.45	29.1	38.48	38.40	-12.1	16,513	-0.07%
2023/03/02	3.1	37.70	1	37.85	37.85	2.1	16,435	0.01%
2023/03/01	15.1	37.80	5	37.95	38.00	10.1	16,423	0.06%
2023/02/24	4	38.68	5	38.65	38.50	-1	16,568	-0.01%
2023/02/23	2	39.00	3	39.02	39.20	-1	16,400	-0.01%
2023/02/22	5.1	38.67	5	39.08	39.20	0.1	16,303	0.00%
2023/02/21	9.1	39.51	29.2	39.25	38.80	-20.1	16,229	-0.12%
2023/02/20	27	38.90	32	39.17	38.80	-5	15,930	-0.03%
2023/02/17	16	38.63	22.1	38.52	38.50	-6.1	15,735	-0.04%
2023/02/16	0	0.00	5	37.98	38.00	-5	15,357	-0.03%
2023/02/15	9	37.36	9	37.33	37.30	0	15,226	0.00%
2023/02/14	10	37.23	1	37.10	37.60	9	15,097	0.06%
2023/02/13	49.3	37.66	22	37.39	37.65	27.3	15,039	0.18%
2023/02/10	65.1	39.02	95.2	39.15	37.95	-30.1	14,717	-0.20%
2023/02/09	19.1	37.21	20.8	37.40	37.35	-1.7	13,007	-0.01%
2023/02/08	0	0.00	5.1	35.85	35.90	-5.1	12,322	-0.04%
2023/02/07	1	35.45	7	35.40	35.45	-6	12,217	-0.05%
2023/02/06	2	35.40	7	35.51	35.50	-5	12,254	-0.04%
2023/02/03	4	34.88	3	35.03	34.95	1	12,155	0.01%
2023/02/02	3	34.45	0	0.00	34.45	3	12,027	0.02%
2023/02/01	18	34.46	1	35.05	34.55	17	11,897	0.14%
2023/01/31	1	34.45	0	0.00	34.60	1	11,785	0.01%
2023/01/30	11.3	34.22	0	0.00	34.10	11.3	11,767	0.10%
2023/01/17	4.3	34.21	0	0.00	34.15	4.3	11,749	0.04%
2023/01/16	12.2	34.24	0	0.00	34.40	12.2	11,809	0.10%
2023/01/13	0.2	35.00	1	34.75	34.70	-0.8	11,871	-0.01%
2023/01/12	0	0.00	1	34.95	34.85	-1	11,970	-0.01%
2023/01/11	1	35.10	1	35.45	35.05	0	11,993	0.00%
2023/01/10	1	34.85	1	35.20	34.80	0	11,948	0.00%
2023/01/09	4.2	35.08	2	34.98	34.95	2.2	11,937	0.02%
2023/01/06	1.2	35.31	1	35.50	35.25	0.2	11,951	0.00%
2023/01/05	3	35.78	3.1	35.52	35.25	-0.1	12,024	0.00%
2023/01/04	0	0.00	1	35.10	35.45	-1	11,953	-0.01%
2023/01/03	7.3	35.71	0	0.00	35.40	7.3	11,892	0.06%
2022/12/30	7.1	35.84	8.4	35.85	35.75	-1.3	11,774	-0.01%
2022/12/29	2	35.10	0	0.00	35.10	2	11,294	0.02%
2022/12/28	1	35.15	0	0.00	35.10	1	11,223	0.01%
2022/12/27	3	35.55	2	35.25	35.00	1	11,126	0.01%
2022/12/26	5	35.20	27.1	35.40	35.25	-22.1	11,028	-0.20%
2022/12/23	11	33.30	25.2	34.56	34.55	-14.2	10,789	-0.13%
2022/12/22	12	33.49	16	33.51	33.50	-4	10,626	-0.04%
2022/12/21	2	33.40	0	0.00	33.25	2	10,653	0.02%
2022/12/20	8	33.85	1	34.20	33.30	7	10,740	0.07%
2022/12/19	5	34.55	3	34.65	34.40	2	10,836	0.02%
2022/12/16	6.1	35.07	1	35.40	34.95	5.1	10,808	0.05%
2022/12/15	33.4	35.72	30.1	35.65	35.95	3.3	10,663	0.03%
2022/12/14	1	34.85	2	34.88	35.00	-1	10,373	-0.01%
2022/12/13	14	34.59	0	0.00	34.35	14	10,265	0.14%
2022/12/12	6	34.96	6	34.93	34.85	0	10,170	0.00%
2022/12/09	9	35.23	7	35.09	34.85	2	10,069	0.02%
2022/12/08	7	35.64	5.1	35.36	35.20	1.9	9,939	0.02%
2022/12/07	14	35.90	20.2	36.14	35.85	-6.2	9,652	-0.06%
2022/12/06	13.9	35.70	14	36.01	35.60	-0.1	9,049	0.00%
2022/12/05	14	36.59	25	36.79	36.25	-11	8,693	-0.13%
2022/12/02	17	34.40	38	34.58	34.80	-21	7,945	-0.26%
2022/12/01	19.5	33.24	7	33.23	33.10	12.5	7,385	0.17%
2022/11/30	18.5	33.26	22	33.34	33.40	-3.5	7,203	-0.05%
2022/11/29	36	33.52	104	34.48	33.90	-68	6,738	-1.01%	大賣/
2022/11/28	6	31.92	10	31.82	31.90	-4	5,674	-0.07%
2022/11/25	10	31.65	0	0.00	31.40	10	5,575	0.18%
2022/11/24	1	31.30	5	31.25	31.40	-4	5,571	-0.07%
2022/11/23	5	31.82	10	31.77	31.55	-5	5,518	-0.09%
2022/11/22	26	31.62	9	31.83	31.55	17	5,426	0.31%
2022/11/21	0	0.00	12	30.95	30.90	-12	5,128	-0.23%
2022/11/18	3	31.05	5	31.21	31.05	-2	5,115	-0.04%
2022/11/17	22	30.58	1	30.65	30.60	21	5,066	0.41%
2022/11/16	15	31.36	5	31.52	31.05	10	4,972	0.20%
2022/11/15	4	30.88	1	30.95	30.95	3	4,857	0.06%
2022/11/11	2	30.98	0	0.00	30.90	2	4,846	0.04%
2022/11/09	6.1	31.13	0	0.00	31.05	6.1	5,034	0.12%
2022/11/08	13	31.87	0	0.00	31.60	13	4,958	0.26%
2022/11/07	1	33.25	1	33.15	33.05	0	4,776	0.00%
2022/11/03	10	32.80	12	32.97	33.10	-2	4,848	-0.04%
2022/11/02	8	32.66	8	32.61	32.45	0	4,956	0.00%
2022/11/01	0	0.00	2	31.75	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	5	31.27	31.35	-5	5,441	-0.09%
2022/10/28	6	31.34	5	30.96	30.60	1	5,701	0.02%
2022/10/26	4	31.19	2	31.00	31.05	2	7,147	0.03%
2022/10/25	3	31.57	1	31.75	31.35	2	7,599	0.03%
2022/10/24	2	32.30	3	32.40	32.30	-1	7,643	-0.01%
2022/10/21	8	31.56	4	31.26	31.60	4	7,662	0.05%
2022/10/20	3	30.42	1	30.35	30.25	2	7,750	0.03%
2022/10/19	6	31.34	0	0.00	31.15	6	7,706	0.08%
2022/10/18	2	31.33	0	0.00	31.30	2	7,721	0.03%
2022/10/17	3	31.47	3	31.68	31.80	0	7,877	0.00%
2022/10/14	2	31.45	2	31.85	31.45	0	8,017	0.00%
2022/10/13	8	31.72	1	31.80	31.15	7	8,057	0.09%
2022/10/12	2.1	32.95	0	0.00	32.90	2.1	8,015	0.03%
2022/10/11	0	0.00	1	33.80	33.55	-1	8,125	-0.01%
2022/10/07	13	33.51	0	0.00	33.45	13	8,286	0.16%
2022/10/05	4	34.14	0	0.00	34.10	4	9,131	0.04%
2022/10/04	0	0.00	1	34.55	34.35	-1	9,375	-0.01%
2022/10/03	2	33.90	5	34.04	34.15	-3	9,695	-0.03%
2022/09/30	2	33.23	1	33.65	33.80	1	9,935	0.01%
2022/09/29	1	34.10	1	34.45	34.00	0	10,071	0.00%
2022/09/28	19	34.13	21	33.82	33.70	-2	10,280	-0.02%
2022/09/27	9	34.55	2	34.90	34.15	7	10,620	0.07%
2022/09/26	13	35.92	13	36.10	35.55	0	10,875	0.00%
2022/09/23	0	0.00	10	36.20	36.10	-10	11,223	-0.09%
2022/09/22	1	35.40	2	35.85	35.95	-1	11,423	-0.01%
2022/09/21	1	35.55	0	0.00	35.55	1	11,592	0.01%
2022/09/20	0	0.00	2	36.00	36.10	-2	11,680	-0.02%
2022/09/19	2	35.65	0	0.00	35.60	2	11,793	0.02%
2022/09/16	2	36.18	0	0.00	36.05	2	11,941	0.02%
2022/09/15	2	37.20	2	37.83	36.55	0	12,241	0.00%
2022/09/14	5	36.70	1	36.75	36.85	4	12,686	0.03%
2022/09/12	0	0.00	3	36.70	36.80	-3	15,449	-0.02%
2022/09/08	2	35.90	0	0.00	36.00	2	16,498	0.01%
2022/09/07	0	0.00	1	35.90	35.75	-1	17,074	-0.01%
2022/09/06	0	0.00	1	35.90	35.60	-1	17,122	-0.01%
2022/09/05	0	0.00	1	35.60	35.35	-1	17,077	-0.01%
2022/09/02	10	35.25	0	0.00	35.20	10	17,101	0.06%
2022/09/01	1	35.40	1	35.70	35.25	0	17,091	0.00%
2022/08/29	2	35.15	0	0.00	35.00	2	17,110	0.01%
2022/08/24	1	35.70	1	36.15	35.75	0	17,235	0.00%
2022/08/23	0	0.00	5	35.82	35.90	-5	17,266	-0.03%
2022/08/22	1	35.05	0	0.00	35.20	1	17,223	0.01%
2022/08/19	2	35.10	1	35.60	35.10	1	17,273	0.01%
2022/08/18	1	34.95	2	35.40	35.40	-1	17,291	-0.01%
2022/08/17	11	35.13	0.1	35.20	35.05	11	17,429	0.06%
2022/08/16	13	36.25	0.1	35.85	35.60	13	17,431	0.07%
2022/08/12	0	0.00	3	37.03	37.00	-3	17,579	-0.02%
2022/08/11	0	0.00	6	36.90	36.80	-6	17,572	-0.03%
2022/08/10	7	37.15	16	36.80	36.75	-9	17,554	-0.05%
2022/08/09	5	37.06	6	37.05	37.15	-1	17,517	-0.01%
2022/08/08	12	37.06	20	37.39	37.00	-8	17,402	-0.05%
2022/08/05	4	35.89	0	35.80	35.95	4	17,068	0.02%
2022/08/04	9	36.46	1	35.90	36.00	8	16,971	0.05%
2022/08/03	57.1	37.08	91	37.18	37.10	-33.9	16,796	-0.20%
2022/08/02	73	38.12	46	37.83	38.20	27	16,240	0.17%
2022/08/01	47	36.84	74.2	36.56	37.35	-27.2	15,602	-0.17%
2022/07/29	6	35.37	12	35.49	35.90	-6	15,172	-0.04%
2022/07/28	1	35.30	3	35.67	35.25	-2	15,100	-0.01%
2022/07/27	7	35.84	47	35.99	35.90	-40	15,046	-0.27%
2022/07/26	41	35.29	17	35.01	35.20	24	14,971	0.16%
2022/07/25	2	35.20	1	35.20	34.95	1	14,971	0.01%
2022/07/22	2	34.33	4	34.90	35.00	-2	14,970	-0.01%
2022/07/21	9	34.68	6.1	34.47	34.70	3	14,968	0.02%
2022/07/20	15	35.11	2	35.55	35.35	13	15,124	0.09%
2022/07/19	1	34.75	1	35.45	35.00	0	15,270	0.00%
2022/07/18	6	35.07	1	35.60	35.00	5	15,522	0.03%
2022/07/15	6	34.68	2	35.00	35.10	4	15,567	0.03%
2022/07/14	5	35.74	3	36.08	35.85	2	15,585	0.01%
2022/07/13	14.1	36.15	23	35.96	36.05	-8.9	15,513	-0.06%
2022/07/12	10	34.42	12	34.33	34.25	-2	15,255	-0.01%
2022/07/11	3	34.30	11	34.26	34.35	-8	15,535	-0.05%
2022/07/08	16	33.54	3	34.13	32.75	13	15,691	0.08%
2022/07/07	1.2	33.49	10	33.40	33.40	-8.8	15,583	-0.06%
2022/07/06	3	34.50	7	34.25	33.85	-4	15,517	-0.03%
2022/07/05	30	34.11	41	34.27	34.70	-11	15,350	-0.07%
2022/07/04	20	32.77	18	33.18	33.10	2	14,928	0.01%
2022/07/01	12	33.00	13	33.69	32.55	-1	14,518	-0.01%
2022/06/30	11	32.22	3.1	32.63	32.35	8	13,940	0.06%
2022/06/29	5	32.70	4	32.74	32.20	1	13,691	0.01%
2022/06/28	9	32.07	4	32.30	32.15	5	13,485	0.04%
2022/06/27	7	31.90	1.1	31.95	31.85	6	13,380	0.04%
2022/06/24	1	31.30	2	31.90	31.75	-1	13,262	-0.01%
2022/06/23	8	31.64	3.1	32.13	31.15	4.9	13,081	0.04%
2022/06/22	19	32.42	10	32.12	31.35	9	12,740	0.07%
2022/06/21	33	34.10	39.2	33.80	34.40	-6.2	12,182	-0.05%
2022/06/20	241.3	35.95	199.1	36.29	34.40	42.3	11,440	0.37%	大買/大賣/
2022/06/17	153	36.59	160.1	37.69	38.20	-7	9,329	-0.08%	大買/大賣/
2022/06/16	9.2	35.31	14	35.34	34.75	-4.9	8,190	-0.06%
2022/06/15	0	0.00	6	33.92	34.00	-6	7,566	-0.08%
2022/06/14	1	33.00	0	0.00	33.45	1	7,473	0.01%
2022/06/13	1	33.00	1	33.55	33.45	0	7,447	0.00%
2022/06/10	2	33.53	1	33.65	33.45	1	7,403	0.01%
2022/06/09	0.2	34.00	1	34.25	33.95	-0.8	7,389	-0.01%
2022/06/08	0	0.00	3.1	33.93	34.05	-3.1	7,334	-0.04%
2022/06/07	0	0.00	6	33.61	33.60	-6	7,289	-0.08%
2022/06/06	2	33.10	0	0.00	32.95	2	7,260	0.03%
2022/06/02	3	33.27	0	0.00	33.40	3	7,273	0.04%
2022/06/01	4	33.99	2	34.63	33.90	2	7,222	0.03%
2022/05/31	3	34.27	11	34.10	34.10	-8	7,105	-0.11%
2022/05/30	1	34.00	6	34.08	34.20	-5	7,023	-0.07%
2022/05/27	3	33.82	4	34.00	33.50	-1	6,976	-0.01%
2022/05/26	0	0.00	4	34.05	33.95	-4	6,926	-0.06%
2022/05/25	4	34.48	5	34.30	33.85	-1	6,836	-0.01%
2022/05/24	2.3	34.17	9	34.26	34.00	-6.7	6,625	-0.10%
2022/05/23	3	33.90	6	34.19	33.75	-3	6,483	-0.05%
2022/05/20	2	33.55	5	33.34	33.30	-3	6,281	-0.05%
2022/05/18	2.2	32.59	2	32.85	32.80	0.2	6,131	0.00%
2022/05/17	3.2	32.41	4	32.59	32.50	-0.8	6,135	-0.01%
2022/05/16	1	31.40	1	31.75	31.95	0	6,090	0.00%
2022/05/13	0	0.00	3	31.85	31.55	-3	6,042	-0.05%
2022/05/12	6	31.78	2	31.90	31.15	4	5,992	0.07%
2022/05/11	0	0.00	5	33.12	32.90	-5	5,844	-0.09%
2022/05/10	5	32.70	2	33.08	33.60	3	5,743	0.05%
2022/05/09	15	32.71	5	33.34	32.55	10	5,606	0.18%
2022/05/06	10	32.53	0	0.00	32.50	10	5,441	0.18%
2022/05/05	0	0.00	1	32.65	32.50	-1	5,378	-0.02%
2022/05/04	1	32.20	0	0.00	32.25	1	5,328	0.02%
2022/05/03	5	33.23	10	33.09	32.85	-5	5,266	-0.09%
2022/04/29	9.2	33.23	1	33.45	33.20	8.2	5,153	0.16%
2022/04/28	1	32.95	6	33.18	33.20	-5	5,071	-0.10%
2022/04/27	2	32.93	2	33.00	33.25	0	4,986	0.00%
2022/04/26	39	34.25	40	33.96	34.20	-1	4,794	-0.02%
2022/04/25	2	34.38	1	34.60	34.20	1	4,451	0.02%
2022/04/22	0	0.00	17	34.18	34.70	-17	4,162	-0.41%
2022/04/21	3	33.05	7.1	33.10	32.80	-4.1	3,836	-0.11%
2022/04/20	43.2	33.82	32	33.90	33.80	11.2	3,651	0.31%
2022/04/19	1	33.15	24	33.26	34.00	-23	3,416	-0.67%
2022/04/18	68	33.51	47	33.29	33.50	21	3,197	0.66%
2022/04/15	32.1	33.69	54	33.56	33.75	-21.9	2,960	-0.74%
2022/04/14	8	32.19	15	32.38	32.30	-7	2,484	-0.28%
2022/04/13	0	30.70	1	30.90	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	6	30.43	30.70	-6	1,866	-0.32%
2022/04/11	2	30.10	26	29.97	29.80	-24	1,758	-1.36%
2022/04/07	1	29.20	0	0.00	29.20	1	1,654	0.06%
2022/04/06	0.1	29.15	0	0.00	29.35	0.1	1,709	0.00%
2022/03/30	0	0.00	1	29.30	29.35	-1	1,749	-0.06%
2022/03/24	4	29.71	0	0.00	29.70	4	1,762	0.23%
2022/03/23	0	0.00	1	29.85	29.85	-1	1,764	-0.06%
2022/03/21	0	0.00	1	29.70	29.60	-1	1,754	-0.06%
2022/03/18	0	0.00	0.2	29.55	29.55	-0.2	1,765	-0.01%
2022/03/17	0	0.00	1	29.50	29.50	-1	1,765	-0.06%
2022/03/16	1	29.05	1.3	29.10	29.10	-0.3	1,764	-0.02%
2022/03/15	1	29.15	0	0.00	29.00	1	1,762	0.06%
2022/03/11	10	29.53	0	0.00	29.40	10	1,804	0.55%
2022/03/10	0	0.00	2	29.58	29.75	-2	1,823	-0.11%
2022/03/09	0	0.00	10	29.09	29.25	-10	1,821	-0.55%
2022/03/08	3	29.03	1	29.30	28.75	2	1,808	0.11%
2022/03/07	0.1	29.55	2	29.75	29.55	-1.9	1,761	-0.11%
2022/03/02	2	30.05	3	30.13	30.15	-1	1,816	-0.06%
2022/03/01	6	30.13	14	30.25	30.05	-8	1,838	-0.43%
2022/02/25	0	0.00	3	29.67	29.55	-3	1,820	-0.16%
2022/02/23	0	0.00	2	29.90	29.90	-2	1,868	-0.11%
2022/02/22	6	29.80	3	29.75	29.95	3	1,908	0.16%
2022/02/21	7	30.07	0	0.00	30.05	7	1,957	0.36%
2022/02/18	4	30.25	1	30.10	30.15	3	2,008	0.15%
2022/02/17	1	30.00	3	29.90	29.95	-2	2,144	-0.09%
2022/02/16	0	0.00	1	29.65	29.45	-1	2,102	-0.05%
2022/02/10	0.5	29.75	1	29.90	29.65	-0.5	2,169	-0.02%
2022/02/09	0	0.00	9	29.67	29.75	-9	2,200	-0.41%
2022/02/08	0.1	29.70	0	0.00	29.70	0.1	2,206	0.00%
2022/02/07	2.3	29.40	1	29.25	29.55	1.3	2,223	0.06%
2022/01/26	1	29.15	3	29.30	29.10	-2	2,237	-0.09%
2022/01/25	1	28.95	0	0.00	29.05	1	2,263	0.04%
2022/01/21	0.8	29.65	0	0.00	29.45	0.8	2,236	0.03%
2022/01/19	0.1	29.65	0	0.00	29.70	0.1	2,234	0.01%
2022/01/18	2	29.78	8	29.71	29.65	-6	2,228	-0.27%
2022/01/17	1.6	29.62	2	29.60	29.70	-0.4	2,239	-0.02%
2022/01/13	0	0.00	4	30.01	30.15	-4	2,254	-0.18%
2022/01/12	2	29.70	5	29.73	29.70	-3	2,230	-0.13%
2022/01/11	1	30.05	0	0.00	29.95	1	2,228	0.05%
2022/01/10	1	30.40	2	30.73	30.40	-1	2,201	-0.05%
2022/01/07	0	0.00	1	30.20	29.95	-1	2,108	-0.05%
2022/01/06	0	0.00	1	29.85	29.65	-1	2,037	-0.05%
2022/01/05	0.1	29.55	0	0.00	29.55	0.1	1,997	0.00%
2022/01/04	2	29.45	0.4	29.40	29.50	1.7	1,995	0.08%
2022/01/03	0	0.00	2	29.30	29.30	-2	1,983	-0.10%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/29	2.1	29.47	1	29.70	29.60	1.1	1,970	0.05%
2021/12/28	1	29.55	0	0.00	29.55	1	1,915	0.05%
2021/12/24	0	0.00	0.4	29.30	29.40	-0.4	1,908	-0.02%
2021/12/23	0	0.00	2	29.50	29.35	-2	1,926	-0.10%
2021/12/22	0	0.00	1	29.25	29.10	-1	1,931	-0.05%
2021/12/21	0	0.00	2	29.10	29.10	-2	1,921	-0.10%
2021/12/17	1	29.00	0	0.00	29.10	1	1,928	0.05%
2021/12/15	1	29.05	10	29.05	29.00	-9	1,959	-0.46%
2021/12/14	3	29.13	5	29.00	29.00	-2	1,973	-0.10%
2021/12/10	1.1	29.41	5	29.55	29.55	-3.9	1,999	-0.20%
2021/12/09	0	0.00	5	29.65	29.55	-5	2,023	-0.25%
2021/12/08	0	0.00	5	29.65	29.65	-5	2,041	-0.24%
2021/12/07	0	0.00	8	30.24	29.95	-8	2,038	-0.39%
2021/12/06	0.1	29.75	1	29.55	29.75	-0.9	2,040	-0.05%
2021/12/03	0	0.00	6	29.36	29.35	-6	2,068	-0.29%
2021/12/02	0	29.15	0	0.00	29.05	0	2,084	0.00%
2021/12/01	1	29.10	10	29.20	29.20	-9	2,127	-0.42%
2021/11/30	0.1	29.50	1	29.60	29.00	-0.9	2,148	-0.04%
2021/11/29	3.1	29.09	50	29.28	29.20	-46.9	2,151	-2.18%
2021/11/26	1	29.90	10	29.80	29.80	-9	2,116	-0.42%
2021/11/25	0	30.45	10	30.40	30.40	-10	2,090	-0.48%
2021/11/24	0	0.00	13	30.55	30.55	-13	2,070	-0.63%
2021/11/23	0	30.12	10	30.20	30.20	-10	2,019	-0.49%
2021/11/22	0	0.00	10	30.35	30.40	-10	1,998	-0.50%
2021/11/19	1	29.95	0	0.00	30.25	1	1,969	0.05%
2021/11/18	0	0.00	32	30.35	30.35	-32	1,928	-1.66%
2021/11/17	4	29.99	28	30.00	30.00	-24	1,854	-1.29%
2021/11/16	1	29.99	67	30.09	29.80	-66	1,794	-3.68%
2021/11/15	0	29.02	0	0.00	29.00	0	1,619	0.00%
2021/11/11	0	0.00	11	29.15	29.10	-11	1,614	-0.68%
2021/11/10	0.1	28.95	0	0.00	28.95	0.1	1,709	0.00%
2021/11/09	0	29.30	12	29.31	29.35	-12	1,728	-0.69%
2021/11/08	0	29.00	5	29.18	29.15	-5	1,715	-0.29%
2021/11/04	6	28.71	0	0.00	28.80	6	1,755	0.34%
2021/11/03	5	28.60	0	0.00	28.65	5	1,774	0.28%
2021/11/02	10	28.70	9	28.75	28.75	1	1,772	0.06%
2021/11/01	1	28.40	5	28.35	28.35	-4	1,768	-0.23%
2021/10/29	0	28.30	0	0.00	28.20	0	1,824	0.00%
2021/10/27	12	28.30	0	0.00	28.25	12	2,126	0.56%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/25	4	28.08	0	0.00	28.10	4	2,173	0.18%
2021/10/22	16	27.95	0	0.00	27.95	16	2,200	0.73%
2021/10/21	1	28.15	0	0.00	28.15	1	2,230	0.04%
2021/10/19	1	28.40	1	28.50	28.45	0	2,374	0.00%
2021/10/18	5	28.25	0	0.00	28.25	5	2,400	0.21%
2021/10/15	1	28.15	0	0.00	28.20	1	2,420	0.04%
2021/10/14	0	28.20	0	0.00	28.20	0	2,435	0.00%
2021/10/13	5.1	28.10	0	0.00	28.10	5.1	2,449	0.21%
2021/10/08	6	28.14	0	0.00	28.15	6	2,500	0.24%
2021/10/07	0	0.00	5	28.40	28.40	-5	2,513	-0.20%
2021/10/06	10	28.10	0	0.00	28.05	10	2,521	0.40%
2021/10/05	5.1	28.45	0	0.00	28.45	5.1	2,526	0.20%
2021/10/04	20	28.24	1	28.45	28.25	19	2,547	0.75%
2021/10/01	1	28.05	1	28.70	28.15	0	2,552	0.00%
2021/09/30	5	28.60	0	0.00	28.60	5	2,560	0.20%
2021/09/29	5.4	28.07	0	0.00	28.10	5.4	2,558	0.21%
2021/09/28	10	28.18	0	0.00	28.20	10	2,560	0.39%
2021/09/17	5	28.35	1	28.50	28.35	4	2,882	0.14%
2021/09/16	0	0.00	1	28.20	28.25	-1	2,897	-0.03%
2021/09/15	1	27.90	1	28.15	28.10	0	2,938	0.00%
2021/09/14	25.2	27.81	2	27.80	27.95	23.2	3,017	0.77%
2021/09/10	0.1	27.55	0	0.00	27.55	0.1	3,380	0.00%
2021/09/09	1	27.25	0	0.00	27.30	1	3,434	0.03%
2021/09/08	2	27.53	0	0.00	27.40	2	3,401	0.06%
2021/09/07	3	27.97	0	0.00	27.90	3	3,370	0.09%
2021/09/06	33	28.14	0	0.00	28.10	33	3,378	0.98%
2021/09/03	32	28.67	0	0.00	28.65	32	3,337	0.96%
2021/09/02	0	28.95	0	0.00	28.90	0	3,334	0.00%
2021/09/01	0	0.00	1	29.20	29.00	-1	3,338	-0.03%
2021/08/31	0	29.10	2	29.00	29.15	-2	3,352	-0.06%
2021/08/27	1	29.00	0	0.00	29.10	1	3,501	0.03%
2021/08/25	2	29.18	0	0.00	29.15	2	3,738	0.05%
2021/08/23	0	0.00	2	29.20	29.15	-2	3,741	-0.05%
2021/08/19	0	29.00	0.1	29.10	28.95	-0.1	3,743	0.00%
2021/08/18	3	28.87	1	29.45	29.45	2	3,722	0.05%
2021/08/17	1	29.30	0	0.00	29.30	1	3,701	0.03%
2021/08/16	12	30.23	1	29.65	29.45	11	3,687	0.30%
2021/08/13	0	0.00	3.1	30.38	30.20	-3.1	3,583	-0.09%
2021/08/12	0	0.00	2	30.28	30.25	-2	3,542	-0.06%
2021/08/11	30	30.06	0	0.00	29.95	30	3,535	0.85%
2021/08/10	9	29.85	4	30.08	30.20	5	3,511	0.14%
2021/08/09	0	0.00	1	30.10	30.00	-1	3,526	-0.03%
2021/08/06	1	29.70	0	0.00	29.80	1	3,516	0.03%
2021/08/05	1.1	29.60	2	29.55	29.70	-0.9	3,543	-0.03%
2021/08/04	6	29.93	0	0.00	29.85	6	3,632	0.17%
2021/08/03	10	30.53	4	30.96	30.50	6	3,618	0.17%
2021/08/02	5	30.69	23	30.53	30.90	-18	3,548	-0.51%
2021/07/30	5	29.95	0	0.00	29.80	5	3,339	0.15%
2021/07/29	2	29.95	3	30.07	30.00	-1	3,343	-0.03%
2021/07/28	1	29.35	0	0.00	29.80	1	3,342	0.03%
2021/07/27	2	30.05	28	29.93	30.00	-26	3,385	-0.77%
2021/07/26	2	29.60	3	29.95	29.85	-1	3,374	-0.03%
2021/07/23	0	0.00	13	29.82	29.55	-13	3,343	-0.39%
2021/07/22	0	0.00	43	29.12	29.00	-43	3,339	-1.29%
2021/07/21	28	28.74	4	28.70	28.65	24	3,365	0.71%
2021/07/20	5	28.85	0	0.00	28.80	5	3,422	0.15%
2021/07/19	13	28.94	1	29.20	29.25	12	3,503	0.34%
2021/07/16	11	29.05	27	29.04	29.10	-16	3,742	-0.43%
2021/07/15	15	28.56	12	28.60	28.65	3	3,764	0.08%
2021/07/14	4	28.70	0	0.00	28.65	4	3,870	0.10%
2021/07/13	2	28.70	0	0.00	28.55	2	4,110	0.05%
2021/07/12	17	28.80	0	0.00	28.80	17	4,147	0.41%
2021/07/09	6	28.65	0	0.00	28.55	6	4,213	0.14%
2021/07/07	22.1	29.08	0	0.00	28.85	22.1	4,283	0.52%
2021/07/05	0	28.90	5	28.90	28.95	-5	4,284	-0.12%
2021/07/02	1	28.85	0	0.00	28.90	1	4,283	0.02%
2021/07/01	0	29.00	0	0.00	29.00	0	4,276	0.00%
2021/06/30	4	29.19	2	29.13	29.15	2	4,275	0.05%
2021/06/29	18	29.19	0	0.00	29.10	18	4,272	0.42%
2021/06/28	7	30.15	2	30.25	29.65	5	4,246	0.12%
2021/06/25	1	29.55	1	29.70	29.50	0	4,015	0.00%
2021/06/24	5	29.65	0	0.00	29.75	5	4,006	0.12%
2021/06/23	2	29.87	16	29.96	29.70	-14	3,958	-0.35%
2021/06/22	18	30.41	8	30.29	29.85	10	3,860	0.26%
2021/06/21	2	29.50	1	29.20	29.55	1	3,570	0.03%
2021/06/18	8	29.29	1	29.35	29.20	7	3,472	0.20%
2021/06/17	1	28.85	1	28.95	28.85	0	3,433	0.00%
2021/06/16	0	28.55	1	28.80	28.50	-1	3,456	-0.03%
2021/06/15	7	28.42	0	0.00	28.60	7	3,456	0.20%
2021/06/11	2	28.95	2	28.95	28.75	0	3,427	0.00%
2021/06/10	1	28.80	10	28.88	28.80	-9	3,441	-0.26%
2021/06/08	6	29.08	1	29.25	29.00	5	3,430	0.15%
2021/06/07	4	28.96	1	29.40	29.00	3	3,438	0.09%
2021/06/04	26	29.60	1	30.35	29.30	25	3,439	0.73%
2021/06/03	17	29.67	5	29.08	29.90	12	3,338	0.36%
2021/06/02	0	0.00	2	28.00	27.90	-2	3,139	-0.06%
2021/05/31	0.1	27.79	1	28.10	27.85	-1	3,201	-0.03%
2021/05/28	0	27.60	1	27.80	27.65	-1	3,238	-0.03%
2021/05/24	8	27.24	2	27.50	27.40	6	3,920	0.15%
2021/05/21	0	27.20	0	0.00	26.90	0	3,944	0.00%
2021/05/18	0	0.00	4	26.54	26.85	-4	3,980	-0.10%
2021/05/17	3	25.72	0	0.00	25.60	3	3,973	0.08%
2021/05/14	1	26.50	1	26.70	26.60	0	3,929	0.00%
2021/05/13	1	26.55	2	26.55	26.35	-1	3,904	-0.03%
2021/05/12	8.1	26.95	2	27.70	26.50	6.1	3,863	0.16%
2021/05/11	3.1	28.06	4	28.43	28.00	-0.9	3,754	-0.03%
2021/05/10	0	0.00	1	28.70	28.70	-1	3,714	-0.03%
2021/05/06	1.1	28.28	0	0.00	28.40	1.1	3,709	0.03%
2021/05/05	10	28.50	0	0.00	28.40	10	3,687	0.27%
2021/05/04	2	28.55	2	28.50	28.50	0	3,672	0.00%
2021/04/29	2	30.10	0	0.00	30.05	2	3,610	0.06%
2021/04/28	1.1	30.09	10	30.05	30.00	-8.9	3,573	-0.25%
2021/04/27	1	30.30	0	0.00	30.30	1	3,541	0.03%
2021/04/26	0	0.00	2	30.68	30.75	-2	3,499	-0.06%
2021/04/23	8	30.69	3	30.78	30.70	5	3,442	0.15%
2021/04/22	16	31.27	9	31.23	30.50	7	3,378	0.21%
2021/04/21	7	30.20	0.5	30.13	30.30	6.5	3,153	0.21%
2021/04/20	3	30.58	0	0.00	30.45	3	3,118	0.10%
2021/04/19	16.6	30.46	18	30.89	31.10	-1.4	3,048	-0.05%
2021/04/16	2	29.60	91	29.60	29.75	-89	2,815	-3.16%
2021/04/15	0	0.00	1	29.55	29.55	-1	2,786	-0.04%
2021/04/14	1	29.50	4	29.36	29.20	-3	2,739	-0.11%
2021/04/12	1.1	28.75	1	28.75	28.80	0.1	2,694	0.00%
2021/04/09	1	29.00	0	0.00	28.90	1	2,767	0.04%
2021/04/07	0.1	29.00	2	29.05	29.05	-1.9	2,756	-0.07%
2021/04/06	0	0.00	1	28.85	28.95	-1	2,763	-0.04%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/31	1	28.85	2	28.85	28.85	-1	2,749	-0.04%
2021/03/29	3	29.10	0	0.00	29.15	3	2,731	0.11%
2021/03/24	0	0.00	1	29.30	29.35	-1	2,894	-0.03%
2021/03/23	0.1	29.05	1	29.20	29.10	-0.9	2,893	-0.03%
2021/03/22	2	28.98	0	0.00	29.00	2	2,929	0.07%
2021/03/19	4	29.08	0	0.00	29.05	4	2,901	0.14%
2021/03/18	0	0.00	1	29.30	29.25	-1	2,874	-0.03%
2021/03/16	0	0.00	17	29.65	29.30	-17	2,877	-0.59%
2021/03/15	5	29.45	3	29.35	29.50	2	2,873	0.07%
2021/03/12	3	29.10	5	29.10	29.10	-2	2,869	-0.07%
2021/03/11	17	29.25	0	0.00	29.30	17	2,870	0.59%
2021/03/10	3	29.53	0	0.00	29.35	3	2,877	0.10%
2021/03/09	2	29.75	0	0.00	29.75	2	2,850	0.07%
2021/03/08	1.6	30.03	1	30.05	29.95	0.6	2,837	0.02%
2021/03/05	0	0.00	5	29.85	29.75	-5	2,814	-0.18%
2021/03/04	3	29.75	8	29.89	30.00	-5	2,795	-0.18%
2021/03/02	3	29.98	28	30.04	29.70	-25	2,725	-0.92%
2021/02/26	4	29.95	33	29.78	30.30	-29	2,564	-1.13%
2021/02/25	13	29.39	15.3	29.34	29.55	-2.3	2,295	-0.10%
2021/02/24	0	0.00	4.2	28.61	28.35	-4.2	2,119	-0.20%
2021/02/23	1	28.65	2.2	28.58	28.60	-1.2	2,105	-0.06%
2021/02/22	0	0.00	1	28.15	28.25	-1	2,129	-0.05%
2021/02/19	6	27.70	0	0.00	27.85	6	2,109	0.28%
2021/02/05	1	27.40	0	0.00	27.40	1	2,085	0.05%
2021/02/04	2	27.50	1	27.60	27.40	1	2,090	0.05%
2021/02/02	2.1	27.18	3	27.17	27.15	-1	2,155	-0.04%
2021/01/28	4	27.31	0	0.00	27.35	4	2,133	0.19%
2021/01/26	3	27.58	0	0.00	27.50	3	2,120	0.14%
2021/01/25	1	27.85	0	0.00	27.95	1	2,114	0.05%
2021/01/22	2	28.30	7	28.26	28.20	-5	2,125	-0.24%
2021/01/21	0	0.00	2	27.68	27.55	-2	2,086	-0.10%
2021/01/20	7	27.36	0	0.00	27.25	7	2,085	0.34%
2021/01/19	4	27.84	3	27.83	27.60	1	2,053	0.05%
2021/01/18	2	27.60	0	0.00	27.60	2	2,051	0.10%
2021/01/15	3	27.90	1	28.05	27.90	2	2,036	0.10%
2021/01/13	0.1	28.45	4	28.23	28.20	-4	1,986	-0.20%
2021/01/12	7	28.33	0	0.00	28.10	7	1,963	0.36%
2021/01/11	1	28.70	1	28.70	28.70	0	1,924	0.00%
2021/01/08	1	28.80	0	0.00	28.70	1	1,908	0.05%
2021/01/07	2	28.63	0	0.00	28.70	2	1,893	0.11%
2021/01/06	2	28.85	3.1	28.89	28.85	-1.1	1,869	-0.06%
2021/01/05	4	29.26	0	0.00	29.15	4	1,829	0.22%
2021/01/04	4	29.23	3	29.53	29.45	1	1,815	0.06%
2020/12/29	2	29.30	2	29.05	29.05	0	1,703	0.00%
2020/12/28	2	28.95	0	0.00	28.95	2	1,684	0.12%
2020/12/24	0.6	28.82	0	0.00	28.60	0.6	1,651	0.04%
2020/12/22	0	0.00	1	28.95	28.40	-1	1,671	-0.06%
2020/12/21	5	29.48	6	29.46	29.45	-1	1,672	-0.06%
2020/12/18	6	29.23	1	29.20	29.10	5	1,601	0.31%
2020/12/16	12	28.15	14	28.76	28.85	-2	1,580	-0.13%
2020/12/15	0	0.00	1	28.30	28.20	-1	1,545	-0.06%
2020/12/11	4	28.13	1	28.15	28.05	3	1,567	0.19%
2020/12/10	2	28.38	0	0.00	28.25	2	1,562	0.13%
2020/12/09	1	28.40	1	28.50	28.60	0	1,578	0.00%
2020/12/07	1	28.85	5	28.85	28.85	-4	1,616	-0.25%
2020/12/04	0	0.00	1	29.05	29.10	-1	1,630	-0.06%
2020/12/03	0	0.00	1	28.80	28.75	-1	1,629	-0.06%
2020/12/02	2	28.25	30	28.55	28.45	-28	1,667	-1.68%
2020/12/01	2	28.53	0	0.00	28.55	2	1,732	0.12%
2020/11/26	2	28.80	0	0.00	28.70	2	2,209	0.09%
2020/11/25	0	0.00	1	29.15	29.00	-1	2,846	-0.04%
2020/11/23	1	28.75	0	0.00	28.80	1	2,901	0.03%
2020/11/19	0	0.00	1	29.20	29.00	-1	2,900	-0.03%
2020/11/18	30	28.68	0	0.00	28.60	30	2,895	1.04%
2020/11/17	10	28.55	1	28.50	28.55	9	2,894	0.31%
2020/11/13	3	28.20	0	0.00	28.50	3	3,042	0.10%
2020/11/12	0	0.00	1	28.55	28.60	-1	3,061	-0.03%
2020/11/10	66	28.43	3	28.52	28.30	63	3,128	2.01%
2020/11/09	2	27.85	0	0.00	27.80	2	3,092	0.06%
2020/11/06	3	27.95	0	0.00	28.05	3	3,106	0.10%
2020/11/05	0	0.00	2.1	27.86	27.75	-2.1	3,132	-0.07%
2020/11/03	0	0.00	1	27.95	27.90	-1	3,197	-0.03%
2020/10/29	1	27.25	0	0.00	27.30	1	3,212	0.03%
2020/10/27	1.2	27.80	0	0.00	27.80	1.2	3,225	0.04%
2020/10/21	0	0.00	2	28.00	28.05	-2	3,295	-0.06%
2020/10/20	0	0.00	2	28.05	28.00	-2	3,305	-0.06%
2020/10/19	1	27.80	1	27.85	28.15	0	3,311	0.00%
2020/10/16	20	28.15	0	0.00	28.10	20	3,313	0.60%
2020/10/15	0	0.00	1	28.05	28.05	-1	3,327	-0.03%
2020/10/12	1	28.80	0	0.00	28.45	1	3,364	0.03%
2020/10/07	0	0.00	20	28.65	28.80	-20	3,381	-0.59%
2020/10/06	5	28.75	0	0.00	28.80	5	3,418	0.15%
2020/10/05	0	0.00	1	28.65	28.65	-1	3,470	-0.03%
2020/09/28	1	28.15	0	0.00	28.40	1	3,633	0.03%
2020/09/24	4	28.40	0	0.00	28.05	4	3,668	0.11%
2020/09/23	0.1	29.20	0	0.00	29.00	0.1	3,634	0.00%
2020/09/16	0	0.00	1	29.80	29.75	-1	3,732	-0.03%
2020/09/14	1	29.45	0	0.00	29.40	1	3,766	0.03%
2020/09/11	10	29.75	1	29.70	29.70	9	3,746	0.24%
2020/09/10	1	29.85	1	30.29	29.85	0	3,733	0.00%
2020/09/09	8	29.89	3	29.90	30.00	5	3,708	0.13%
2020/09/08	11	30.27	0	0.00	30.25	11	3,685	0.30%
2020/09/07	1	30.60	0	0.00	30.40	1	3,680	0.03%
2020/09/04	5	30.24	0	0.00	30.25	5	3,677	0.14%
2020/09/03	14	30.93	0	0.00	30.65	14	3,632	0.39%
2020/09/02	8	30.62	6	30.97	30.85	2	3,597	0.06%
2020/09/01	155	32.01	130	30.98	31.20	25	3,539	0.71%	大買/大賣/
2020/08/31	76	32.00	9	31.56	32.00	67	3,278	2.04%
2020/08/28	0	0.00	1	28.85	29.10	-1	2,640	-0.04%
2020/08/27	0	0.00	1	28.70	28.70	-1	2,584	-0.04%
2020/08/26	0	0.00	3	28.73	28.70	-3	2,581	-0.12%
2020/08/25	0	0.00	1	28.65	28.35	-1	2,588	-0.04%
2020/08/24	2	28.80	3	28.58	28.55	-1	2,583	-0.04%
2020/08/20	4	27.63	0	0.00	27.75	4	2,621	0.15%
2020/08/19	4	28.95	1	28.90	28.85	3	2,558	0.12%
2020/08/17	0	0.00	3	28.38	28.40	-3	2,503	-0.12%
2020/08/12	1	27.55	0	0.00	27.40	1	2,542	0.04%
2020/08/11	0	0.00	2	27.65	27.30	-2	2,533	-0.08%
2020/08/07	2	26.70	0	0.00	26.70	2	2,500	0.08%
2020/08/06	3	27.15	0	0.00	26.95	3	2,485	0.12%
2020/08/05	2	27.00	0	0.00	26.95	2	2,485	0.08%
2020/08/04	1	27.35	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0.1	27.80	2	27.25	27.60	-1.9	2,528	-0.08%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/29	1	27.15	0	0.00	26.90	1	2,571	0.04%
2020/07/28	0	0.00	5	26.60	26.55	-5	2,579	-0.19%
2020/07/27	2	27.08	10	27.60	26.95	-8	2,591	-0.31%
2020/07/24	5	27.70	0	0.00	27.65	5	2,582	0.19%
2020/07/23	0	0.00	2	28.20	28.00	-2	2,587	-0.08%
2020/07/22	0	0.00	2	27.93	28.10	-2	2,608	-0.08%
2020/07/20	0	28.00	0	0.00	27.90	0	2,589	0.00%
2020/07/17	2	28.08	0	0.00	28.00	2	2,608	0.08%
2020/07/15	2	27.65	0	0.00	27.55	2	2,599	0.08%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	1	27.80	0	0.00	27.80	1	2,631	0.04%
2020/07/10	1	28.05	10	28.05	27.80	-9	2,631	-0.34%
2020/07/09	1	28.80	0	0.00	28.65	1	2,602	0.04%
2020/07/08	10	29.70	0	0.00	29.75	10	2,560	0.39%
2020/07/07	10	29.60	50	29.62	29.65	-40	2,497	-1.60%
2020/07/02	1	29.90	2	29.90	29.90	-1	2,469	-0.04%
2020/06/30	0	0.00	1	30.10	29.80	-1	2,486	-0.04%
2020/06/29	0	0.00	2	29.75	29.75	-2	2,486	-0.08%
2020/06/24	2	29.95	0	0.00	29.95	2	2,482	0.08%
2020/06/23	1	30.00	7	30.38	30.35	-6	2,480	-0.24%
2020/06/22	3	29.87	5	29.92	29.75	-2	2,427	-0.08%
2020/06/19	0	0.00	4	29.25	29.55	-4	2,429	-0.16%
2020/06/17	10	29.50	0	0.00	29.40	10	2,464	0.41%
2020/06/15	3	29.15	0	0.00	29.15	3	2,623	0.11%
2020/06/11	1	29.90	0	0.00	29.25	1	2,687	0.04%
2020/06/10	8	29.94	0	0.00	29.85	8	2,692	0.30%
2020/06/09	1	30.00	6	30.11	29.80	-5	2,762	-0.18%
2020/06/08	0	0.00	1	30.45	30.30	-1	2,787	-0.04%
2020/06/05	7	30.01	19	30.08	30.20	-12	2,759	-0.43%
2020/06/04	10	29.76	0	0.00	29.55	10	2,757	0.36%
2020/06/03	3	29.65	0	0.00	29.60	3	2,854	0.11%
2020/06/02	0	0.00	2	29.30	29.50	-2	2,856	-0.07%
2020/05/29	0	0.00	12	29.34	29.30	-12	2,836	-0.42%
2020/05/28	5	29.23	6	29.37	29.10	-1	2,835	-0.04%
2020/05/27	5	28.83	0	0.00	29.00	5	2,813	0.18%
2020/05/26	5	28.60	0	0.00	28.65	5	2,840	0.18%
2020/05/25	2	28.50	0	0.00	28.45	2	2,852	0.07%
2020/05/22	0	0.00	1	28.80	28.55	-1	2,906	-0.03%
2020/05/21	14	29.01	2	29.03	29.05	12	2,963	0.40%
2020/05/20	1	28.10	0	0.00	28.05	1	2,890	0.03%
2020/05/19	0	0.00	2	28.05	28.40	-2	2,895	-0.07%
2020/05/18	3	27.67	1	27.75	27.75	2	2,885	0.07%
2020/05/13	0	0.00	2	27.35	27.85	-2	2,911	-0.07%
2020/05/12	2	27.50	6	27.48	27.60	-4	2,909	-0.14%
2020/05/11	2	27.63	0	0.00	27.70	2	2,942	0.07%
2020/05/08	0	0.00	2	27.95	27.95	-2	2,915	-0.07%
2020/05/06	0	0.00	7	28.24	28.15	-7	2,952	-0.24%
2020/05/05	12	28.50	1	28.40	28.70	11	2,967	0.37%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	1	28.80	1	28.55	28.70	0	3,020	0.00%
2020/04/29	2	28.05	0	0.00	28.05	2	3,066	0.07%
2020/04/28	4	27.86	4	27.89	27.85	0	3,121	0.00%
2020/04/27	1	27.70	0	0.00	27.65	1	3,276	0.03%
2020/04/23	2	26.83	3	26.90	26.85	-1	3,370	-0.03%
2020/04/22	1	26.75	0	0.00	26.90	1	3,396	0.03%
2020/04/16	1	27.85	0	0.00	27.65	1	4,198	0.02%
2020/04/15	0	0.00	1	28.55	28.40	-1	4,255	-0.02%
2020/04/13	0.1	27.75	0	0.00	27.65	0.1	4,434	0.00%
2020/04/09	0	0.00	1	28.30	27.95	-1	4,817	-0.02%
2020/04/08	0	0.00	1	27.70	27.80	-1	5,048	-0.02%
2020/04/01	1	26.65	0	0.00	26.65	1	5,870	0.02%
2020/03/31	2	26.83	1	26.75	26.65	1	5,923	0.02%
2020/03/27	1	26.85	5	26.90	26.65	-4	6,254	-0.06%
2020/03/26	0	0.00	9	26.61	26.55	-9	6,567	-0.14%
2020/03/25	0	26.70	5.9	26.68	26.50	-5.9	6,557	-0.09%
2020/03/24	5	26.28	0	0.00	26.10	5	6,581	0.08%
2020/03/23	1	25.70	0	0.00	26.00	1	6,688	0.01%
2020/03/20	2	27.20	9	27.13	26.95	-7	6,707	-0.10%
2020/03/19	6	25.90	11	25.50	26.50	-5	6,654	-0.08%
2020/03/18	0	0.00	12	26.87	26.80	-12	6,527	-0.18%
2020/03/17	1	26.50	11	26.54	26.95	-10	6,497	-0.15%
2020/03/16	0	0.00	2	27.63	27.45	-2	6,435	-0.03%
2020/03/13	6	27.03	11	26.97	27.65	-5	6,381	-0.08%
2020/03/12	3.1	28.94	29	28.86	28.80	-25.9	6,274	-0.41%
2020/03/11	10	29.72	1	29.85	29.55	9	6,208	0.14%
2020/03/10	3	29.10	0	0.00	29.45	3	6,207	0.05%
2020/03/09	6	30.28	0	0.00	29.70	6	6,162	0.10%
2020/03/06	2	30.95	0	0.00	30.90	2	6,071	0.03%
2020/03/05	0	0.00	3	31.20	31.15	-3	6,069	-0.05%
2020/03/04	12	31.00	0	0.00	31.00	12	6,069	0.20%
2020/03/03	1.1	31.29	87	31.09	31.15	-85.9	6,058	-1.42%
2020/03/02	1	30.40	7	30.91	31.00	-6	6,044	-0.10%
2020/02/26	5	31.64	0	0.00	31.70	5	5,938	0.08%
2020/02/25	13	31.48	0	0.00	31.55	13	5,905	0.22%
2020/02/24	13	31.91	0	0.00	31.85	13	5,835	0.22%
2020/02/21	1	32.60	4	32.60	32.60	-3	5,738	-0.05%
2020/02/14	10	32.90	0	0.00	32.90	10	5,617	0.18%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	1	32.60	1	32.70	32.65	0	5,518	0.00%
2020/02/07	11	32.99	0	0.00	33.00	11	5,487	0.20%
2020/02/06	2	33.45	0	0.00	33.45	2	5,439	0.04%
2020/02/05	9	33.30	0	0.00	33.30	9	5,406	0.17%
2020/02/04	0	0.00	5	33.62	33.55	-5	5,351	-0.09%
2020/02/03	32	32.84	0	0.00	33.05	32	5,279	0.61%
2020/01/31	13	33.77	1	33.70	33.75	12	5,190	0.23%
2020/01/30	32	33.44	26	33.73	33.30	6	5,112	0.12%
2020/01/20	9	35.02	0	0.00	34.95	9	4,941	0.18%
2020/01/16	13	34.80	3	34.80	34.75	10	4,822	0.21%
2020/01/15	1.1	34.52	0	0.00	34.60	1.1	4,798	0.02%
2020/01/14	10	34.55	10	34.65	34.45	0	4,731	0.00%
2020/01/13	49	35.62	29	36.22	34.75	20	4,620	0.43%
2020/01/10	26	34.84	4	34.86	34.75	22	4,117	0.53%
2020/01/09	6	34.33	0	0.00	34.30	6	3,935	0.15%
2020/01/08	4	34.60	1.5	34.50	34.30	2.5	3,847	0.06%
2020/01/07	3	34.68	0	0.00	34.75	3	3,711	0.08%
2020/01/06	6	35.25	2	35.10	35.00	4	3,631	0.11%
2020/01/03	12	34.98	6	35.01	35.05	6	3,437	0.17%
2020/01/02	8	35.69	42	35.65	35.85	-34	3,225	-1.05%
2019/12/31	71	35.16	70	35.35	35.90	1	2,963	0.03%
2019/12/30	58.1	33.06	4	33.53	33.50	54.1	2,327	2.32%
2019/12/27	8	32.74	11	32.45	32.50	-3	2,156	-0.14%
2019/12/26	1	32.85	1	33.00	32.85	0	2,051	0.00%
2019/12/25	4	32.89	0	0.00	32.90	4	1,984	0.20%
2019/12/24	4	32.89	8	33.23	32.95	-4	1,895	-0.21%
2019/12/23	31	32.83	35	33.02	33.10	-4	1,654	-0.24%
2019/12/19	60	31.62	0	0.00	31.50	60	1,299	4.62%
2019/12/18	23	32.27	31	32.39	32.10	-8	1,240	-0.64%
2019/12/17	5	31.56	2	31.63	31.60	3	1,091	0.27%
2019/12/06	0.1	31.30	0	0.00	31.25	0.1	1,053	0.01%
2019/12/05	9	31.18	0	0.00	31.20	9	1,056	0.85%
2019/12/04	0	0.00	3	31.35	31.30	-3	1,034	-0.29%
2019/12/03	3	31.37	2	31.35	31.35	1	1,010	0.10%
2019/11/29	0	0.00	2	31.78	31.80	-2	953	-0.21%
2019/11/26	3.1	31.80	0	0.00	31.80	3.1	975	0.32%
2019/11/25	0	0.00	6	31.90	31.85	-6	973	-0.62%
2019/11/20	0	0.00	5	31.80	31.90	-5	977	-0.51%
2019/11/18	6	31.80	0	0.00	31.80	6	1,036	0.58%
2019/11/12	2	31.80	0	0.00	31.85	2	1,086	0.18%
2019/11/08	2	31.80	0	0.00	31.80	2	1,093	0.18%
2019/11/07	2	31.75	0	0.00	31.75	2	1,119	0.18%
2019/11/05	2	31.90	0	0.00	31.85	2	1,117	0.18%
2019/11/04	3	31.90	0	0.00	31.95	3	1,125	0.27%
2019/10/30	0.1	31.75	0	0.00	31.75	0.1	1,146	0.01%
2019/10/29	2	31.70	0	0.00	31.70	2	1,141	0.18%
2019/10/28	5	31.57	0	0.00	31.80	5	1,133	0.44%
2019/10/25	0	0.00	11	31.55	31.60	-11	1,154	-0.95%
2019/10/23	0	0.00	2	31.50	31.55	-2	1,186	-0.17%
2019/10/21	0.1	31.70	0	0.00	31.50	0.1	1,205	0.01%
2019/10/18	5	31.54	0	0.00	31.50	5	1,196	0.42%
2019/10/17	3	31.62	2	31.70	31.75	1	1,187	0.08%
2019/10/16	1	31.65	0	0.00	31.70	1	1,181	0.08%
2019/10/14	6	31.72	0	0.00	31.70	6	1,180	0.51%
2019/10/09	2	31.90	0	0.00	31.75	2	1,174	0.17%
2019/10/03	1	31.60	1	32.15	32.05	0	1,267	0.00%
2019/10/01	2	32.30	0	0.00	32.15	2	1,398	0.14%
2019/09/27	1	32.40	5	32.30	32.25	-4	1,427	-0.28%
2019/09/26	0	0.00	2	32.95	32.70	-2	1,471	-0.14%
2019/09/25	0	0.00	11	32.36	32.65	-11	1,560	-0.70%
2019/09/24	11	32.55	12	32.42	32.55	-1	1,585	-0.06%
2019/09/18	3	32.00	3	31.95	32.00	0	1,714	0.00%
2019/09/17	0	0.00	3	31.75	31.75	-3	1,736	-0.17%
2019/09/16	4	31.64	0	0.00	31.50	4	1,757	0.23%
2019/09/12	0	0.00	0	32.50	31.75	0	1,756	0.00%
2019/09/11	3	31.75	0	0.00	31.75	3	1,782	0.17%
2019/09/10	3	31.85	0	0.00	31.90	3	1,792	0.17%
2019/09/09	48	32.08	45	31.94	31.95	3	1,794	0.17%
2019/09/06	2	32.00	0	0.00	32.00	2	1,794	0.11%
2019/09/03	8	31.99	0	0.00	31.95	8	1,865	0.43%
2019/09/02	5	32.10	0	0.00	32.20	5	1,906	0.26%
2019/08/30	4	31.64	0	0.00	31.45	4	1,938	0.21%
2019/08/28	0.1	32.35	0	0.00	32.35	0.1	1,929	0.00%
2019/08/21	0	0.00	3	33.15	32.85	-3	2,064	-0.15%
2019/08/19	0.1	32.65	4	32.46	32.65	-3.9	2,036	-0.19%
2019/08/06	0	0.00	40	31.22	31.40	-40	1,991	-2.01%
2019/08/05	40	31.65	0	0.00	31.70	40	1,979	2.02%
2019/07/29	1	32.00	0	0.00	32.10	1	2,000	0.05%
2019/07/26	1	31.75	0	0.00	32.00	1	1,976	0.05%
2019/07/25	2	31.98	1	32.10	31.95	1	1,970	0.05%
2019/07/24	3	32.28	0	0.00	32.30	3	1,944	0.15%
2019/07/23	3	32.22	0	0.00	32.30	3	1,932	0.16%
2019/07/17	2	32.80	0	0.00	32.85	2	1,946	0.10%
2019/07/16	1	32.60	0	0.00	32.75	1	1,947	0.05%
2019/07/15	0	0.00	1	32.85	32.75	-1	1,940	-0.05%
2019/07/12	0	33.15	0	0.00	33.15	0	1,949	0.00%
2019/07/08	0	0.00	1	34.25	34.40	-1	1,968	-0.05%
2019/07/04	1	34.10	1	34.10	34.10	0	1,863	0.00%
2019/07/02	2	33.75	1	34.65	33.60	1	1,844	0.05%
2019/07/01	0	0.00	6	34.20	34.20	-6	1,738	-0.35%
2019/06/27	0	0.00	4	34.08	33.90	-4	1,692	-0.24%
2019/06/26	0	0.00	1	33.70	33.80	-1	1,668	-0.06%
2019/06/25	0	0.00	1	33.25	33.40	-1	1,613	-0.06%
2019/06/24	0	0.00	1	33.40	33.40	-1	1,592	-0.06%
2019/06/20	0	0.00	0	33.20	33.00	0	1,584	0.00%
2019/06/17	1	32.80	0	0.00	32.75	1	1,585	0.06%
2019/06/11	1	32.80	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	4	33.63	33.45	-4	1,780	-0.22%
2019/06/06	0	0.00	1	33.00	33.10	-1	1,773	-0.06%
2019/06/04	0	0.00	1	32.70	32.70	-1	1,764	-0.06%
2019/06/03	0	0.00	1	32.50	32.65	-1	1,787	-0.06%
2019/05/31	2	32.70	0	0.00	32.45	2	1,813	0.11%
2019/05/30	0	0.00	2	32.33	32.55	-2	1,776	-0.11%
2019/05/29	0	0.00	3	31.92	31.90	-3	1,729	-0.17%
2019/05/28	2	31.75	0	0.00	31.75	2	1,740	0.11%
2019/05/27	0	0.00	1	31.80	31.80	-1	1,753	-0.06%
2019/05/17	0	0.00	3	31.30	31.55	-3	1,818	-0.16%
2019/05/09	2	30.68	1	30.85	30.65	1	1,928	0.05%
2019/05/08	1	31.15	3	31.35	31.10	-2	2,004	-0.10%
2019/05/03	0	0.00	1	31.75	31.75	-1	2,242	-0.04%
2019/04/30	3	31.30	0	0.00	31.35	3	2,298	0.13%
2019/04/29	0	0.00	5	31.30	31.30	-5	2,299	-0.22%
2019/04/26	8	31.03	4	31.15	31.00	4	2,308	0.17%
2019/04/25	0	0.00	5	31.55	31.30	-5	2,296	-0.22%
2019/04/23	0	0.00	2	31.65	31.55	-2	2,303	-0.09%
2019/04/19	0	0.00	2	31.50	31.60	-2	2,324	-0.09%
2019/04/18	1	31.25	5	31.50	31.25	-4	2,344	-0.17%
2019/04/17	0	0.00	15	31.53	31.45	-15	2,324	-0.65%
2019/04/16	1	31.35	4	31.60	31.40	-3	2,298	-0.13%
2019/04/15	1	31.55	0	0.00	31.45	1	2,273	0.04%
2019/04/12	19	32.14	1	32.35	31.85	18	2,240	0.80%
2019/04/11	4	31.45	0	0.00	31.40	4	2,212	0.18%
2019/04/10	5	31.30	0	0.00	31.30	5	2,248	0.22%
2019/04/09	2	31.43	0	0.00	31.35	2	2,232	0.09%
2019/04/08	1	31.70	0	0.00	31.80	1	2,198	0.05%
2019/04/02	3	31.95	0	0.00	32.05	3	2,184	0.14%
2019/03/29	1	32.25	1	32.60	32.50	0	2,165	0.00%
2019/03/28	0	0.00	11	32.00	32.05	-11	2,147	-0.51%
2019/03/27	0	0.00	5	32.10	32.10	-5	2,154	-0.23%
2019/03/25	0	32.00	0	0.00	31.80	0	2,154	0.00%
2019/03/22	3	32.60	0	0.00	32.55	3	2,138	0.14%
2019/03/21	0	0.00	3	32.55	32.60	-3	2,140	-0.14%
2019/03/19	2	31.90	0	0.00	32.00	2	2,095	0.10%
2019/03/15	6	32.18	0	0.00	32.20	6	2,039	0.29%
2019/03/14	1	31.65	0	0.00	31.75	1	2,005	0.05%
2019/03/13	6	32.67	29	32.57	32.10	-23	1,948	-1.18%
2019/03/12	16	33.36	3	33.43	33.35	13	1,838	0.71%
2019/03/11	1	33.75	0	0.00	33.75	1	1,817	0.06%
2019/03/08	5	33.76	15	33.63	33.70	-10	1,829	-0.55%
2019/03/07	5	33.71	0	0.00	33.70	5	1,805	0.28%
2019/03/06	10	33.58	12	33.86	33.60	-2	1,800	-0.11%
2019/03/05	2	33.53	0	0.00	33.50	2	1,766	0.11%
2019/02/27	17	33.26	0	0.00	33.35	17	1,754	0.97%
2019/02/26	1	33.90	11	33.70	33.70	-10	1,745	-0.57%
2019/02/25	1	34.10	0	0.00	34.00	1	1,750	0.06%
2019/02/22	0	0.00	2	33.63	33.65	-2	1,744	-0.11%
2019/02/19	1	34.10	4	33.94	33.85	-3	1,818	-0.16%
2019/02/15	0	0.00	16	33.50	33.20	-16	1,775	-0.90%
2019/02/14	1	33.45	7	33.43	33.50	-6	1,759	-0.34%
2019/02/13	10	33.86	0	0.00	33.80	10	1,735	0.58%
2019/02/12	2	34.43	0	0.00	34.40	2	1,704	0.12%
2019/02/11	0.1	34.50	6	34.24	34.55	-5.9	1,676	-0.35%
2019/01/30	4	33.93	2	33.95	33.90	2	1,616	0.12%
2019/01/29	13	33.74	11	34.50	33.65	2	1,583	0.13%
2019/01/28	5	33.86	6	33.92	34.05	-1	1,485	-0.07%
2019/01/25	6	33.38	0	0.00	33.25	6	1,391	0.43%
2019/01/24	10	33.58	2	33.48	33.20	8	1,340	0.60%
2019/01/23	2	32.88	13	32.90	32.90	-11	1,231	-0.89%
2019/01/21	10	31.94	0	0.00	31.90	10	1,191	0.84%
2019/01/18	1.5	31.97	0	0.00	31.90	1.5	1,208	0.12%
2019/01/17	5.5	31.85	0	0.00	31.85	5.5	1,224	0.45%
2019/01/16	2	31.85	1	31.85	31.85	1	1,240	0.08%
2019/01/15	3	31.90	3	32.25	32.15	0	1,236	0.00%
2019/01/14	1	31.50	0	0.00	31.85	1	1,210	0.08%
2019/01/10	1	31.55	20	31.48	31.50	-19	1,199	-1.58%
2019/01/09	2	30.95	0	0.00	30.90	2	1,191	0.17%
2019/01/08	0	0.00	10	31.00	30.85	-10	1,200	-0.83%
2019/01/07	0	0.00	1	30.80	30.75	-1	1,213	-0.08%
2019/01/04	1	30.55	0	0.00	30.45	1	1,232	0.08%
2019/01/02	1	31.05	4	31.24	31.05	-3	1,271	-0.24%
2018/12/28	3	30.70	10	30.45	30.70	-7	1,251	-0.56%
2018/12/26	0	0.00	9	30.35	30.35	-9	1,289	-0.70%
2018/12/24	1	30.60	3	30.50	30.55	-2	1,356	-0.15%
2018/12/22	1	30.40	0	0.00	30.40	1	1,352	0.07%
2018/12/20	0	0.00	3	30.35	29.80	-3	1,349	-0.22%
2018/12/18	0.5	30.15	2	30.00	30.15	-1.5	1,357	-0.11%
2018/12/17	22.5	30.50	0	0.00	30.50	22.5	1,358	1.66%
2018/12/11	3	29.55	0	0.00	29.70	3	1,347	0.22%
2018/12/05	2	30.50	0	0.00	30.35	2	1,362	0.15%
2018/12/04	2	30.90	34	30.80	30.80	-32	1,384	-2.31%
2018/12/03	42	30.79	0	0.00	30.65	42	1,373	3.06%
2018/11/30	3	30.70	5	30.85	30.60	-2	1,346	-0.15%
2018/11/29	3	30.30	10	30.30	30.70	-7	1,336	-0.52%
2018/11/27	3	29.85	1	29.90	29.95	2	1,280	0.16%
2018/11/23	0	0.00	1	30.05	29.35	-1	1,267	-0.08%
2018/11/21	0	0.00	2	29.58	29.50	-2	1,230	-0.16%
2018/11/19	11	30.05	1	30.10	29.85	10	1,202	0.83%
2018/11/16	2	29.70	6	29.42	29.70	-4	1,163	-0.34%
2018/11/14	1	28.45	0	0.00	28.45	1	1,101	0.09%
2018/11/13	1	28.35	0	0.00	28.45	1	1,103	0.09%
2018/11/08	2	28.58	0	0.00	28.55	2	1,130	0.18%
2018/11/07	1	28.45	0	0.00	28.35	1	1,136	0.09%
2018/10/29	2	27.95	1	27.95	28.10	1	1,153	0.09%
2018/10/25	0	0.00	10	28.45	28.50	-10	1,104	-0.91%
2018/10/22	18	29.11	1	29.15	29.10	17	1,056	1.61%
2018/10/19	4	28.91	0	0.00	28.85	4	1,062	0.38%
2018/10/11	0	0.00	35	29.44	29.20	-35	1,064	-3.29%
2018/10/09	0	0.00	4	31.05	30.90	-4	1,029	-0.39%
2018/10/08	0.1	30.95	0	0.00	30.95	0.1	1,033	0.00%
2018/10/04	0	0.00	16	31.90	31.80	-16	991	-1.61%
2018/10/03	21	31.95	2	32.28	31.90	19	965	1.97%
2018/10/01	2	30.95	0	0.00	31.00	2	873	0.23%
2018/09/28	0.5	30.75	1	30.65	30.65	-0.5	867	-0.06%
2018/09/27	10	30.80	0	0.00	30.80	10	860	1.16%
2018/09/25	7	31.09	2	31.15	30.95	5	856	0.58%
2018/09/21	0	0.00	3	30.80	30.70	-3	842	-0.36%
2018/09/20	0	0.00	1	30.75	30.65	-1	847	-0.12%
2018/09/19	3	30.75	6	30.78	30.80	-3	853	-0.35%
2018/09/18	5	30.38	0	0.00	30.55	5	856	0.58%
2018/09/17	3	30.40	0	0.00	30.40	3	883	0.34%
2018/09/14	0	0.00	1	30.50	30.40	-1	890	-0.11%
2018/09/13	10	30.35	0	0.00	30.35	10	901	1.11%
2018/09/11	0	0.00	1	29.35	29.40	-1	922	-0.11%
2018/09/10	6	29.44	5	29.35	29.10	1	930	0.11%
2018/09/05	1	30.40	0	0.00	30.20	1	966	0.10%
2018/09/03	3	30.50	0	0.00	30.45	3	1,003	0.30%
2018/08/28	3	30.70	0	0.00	30.75	3	1,170	0.26%
2018/08/27	1	30.55	0	0.00	30.55	1	1,169	0.09%
2018/08/24	0	0.00	1	30.20	30.30	-1	1,170	-0.09%
2018/08/22	8	30.38	0	0.00	30.30	8	1,186	0.67%
2018/08/14	1	30.05	0	0.00	30.05	1	1,188	0.08%
2018/08/08	0	30.10	2	30.10	30.10	-2	1,175	-0.17%
2018/08/01	1	30.25	0	0.00	30.30	1	1,251	0.08%
2018/07/31	3	30.28	0	0.00	30.20	3	1,257	0.24%
2018/07/26	6	30.25	1	30.30	30.30	5	1,277	0.39%
2018/07/25	2	30.03	0	0.00	30.05	2	1,278	0.16%
2018/07/17	0	0.00	5	31.02	30.90	-5	1,338	-0.37%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/13	0	0.00	4	30.93	30.80	-4	1,385	-0.29%
2018/07/12	1	30.65	0	0.00	30.80	1	1,387	0.07%
2018/07/11	1	30.80	0	0.00	30.55	1	1,389	0.07%
2018/07/04	5	30.91	0	0.00	30.95	5	1,409	0.35%
2018/07/03	2	31.30	0	0.00	30.85	2	1,423	0.14%
2018/07/02	2	31.50	0	0.00	31.55	2	1,424	0.14%
2018/06/29	0	0.00	1	32.15	31.70	-1	1,426	-0.07%
2018/06/25	5	31.00	0	0.00	30.80	5	1,345	0.37%
2018/06/22	1	31.00	0	0.00	31.05	1	1,333	0.07%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/20	1	31.75	0	0.00	31.70	1	1,305	0.08%
2018/06/19	1	32.00	1	31.95	31.90	0	1,282	0.00%
2018/06/15	0	0.00	1	32.35	32.40	-1	1,265	-0.08%
2018/06/14	0.1	32.55	0	0.00	32.45	0.1	1,226	0.00%
2018/06/12	3	32.55	0	0.00	32.50	3	1,199	0.25%
2018/06/08	3	32.95	0	0.00	32.80	3	1,164	0.26%
2018/06/07	7	33.01	0	0.00	32.90	7	1,132	0.62%
2018/06/06	3	33.10	0	0.00	33.15	3	1,088	0.28%
2018/06/05	2	33.23	0	0.00	33.10	2	1,044	0.19%
2018/06/04	3	33.75	1	33.80	33.60	2	1,007	0.20%
2018/06/01	0	0.00	20	33.40	33.40	-20	1,002	-2.00%
2018/05/31	2	33.33	0	0.00	33.30	2	1,000	0.20%
2018/05/30	1	33.40	0	0.00	33.30	1	1,003	0.10%
2018/05/29	2	33.50	0	0.00	33.50	2	995	0.20%
2018/05/18	3	33.50	0	0.00	33.50	3	999	0.30%
2018/05/17	2	33.60	0	0.00	33.60	2	1,018	0.20%
2018/05/16	0	0.00	1	33.65	33.75	-1	1,025	-0.10%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	2	33.80	0	0.00	33.70	2	1,081	0.18%
2018/05/11	2	33.85	0	0.00	33.85	2	1,081	0.18%
2018/05/07	11	34.00	0	0.00	34.00	11	1,074	1.02%
2018/05/02	2	34.55	0	0.00	34.55	2	1,056	0.19%
2018/04/27	2	34.85	0	0.00	34.80	2	1,054	0.19%
2018/04/26	3	35.30	5	35.34	35.25	-2	1,042	-0.19%
2018/04/25	0	35.70	0	0.00	35.70	0	1,029	0.00%
2018/04/20	0	0.00	3	34.75	34.95	-3	1,016	-0.30%
2018/04/19	1	33.90	0	0.00	33.85	1	1,031	0.10%
2018/04/18	5	34.10	0	0.00	34.10	5	1,009	0.50%
2018/04/13	2	34.55	0	0.00	34.65	2	1,045	0.19%
2018/04/09	0	0.00	1	35.05	34.70	-1	1,124	-0.09%
2018/03/23	1	33.65	0	0.00	33.65	1	1,272	0.08%
2018/03/15	0	34.10	0	0.00	34.05	0	1,458	0.00%
2018/02/26	0	0.00	1	34.40	34.40	-1	2,322	-0.04%
2018/02/09	1	33.25	0	0.00	33.60	1	2,420	0.04%
2018/02/07	2	34.20	0	0.00	33.90	2	2,430	0.08%
2018/02/06	1	33.90	13	33.55	34.15	-12	2,431	-0.49%
2018/02/05	1	34.55	3	34.80	34.50	-2	2,427	-0.08%
2018/02/02	0	0.00	5	35.25	35.30	-5	2,522	-0.20%
2018/01/31	1	35.10	15	35.00	35.20	-14	2,545	-0.55%
2018/01/29	3	35.55	0	0.00	35.55	3	2,552	0.12%
2018/01/24	0	0.00	8	35.72	35.95	-8	2,645	-0.30%
2018/01/23	5	35.76	0	0.00	35.75	5	2,662	0.19%
2018/01/22	0	35.90	0	0.00	35.90	0	2,713	0.00%
2018/01/18	5	36.10	0	0.00	36.20	5	2,818	0.18%
2018/01/17	1	35.70	0	0.00	36.45	1	2,815	0.04%
2018/01/16	3	35.45	40	35.50	35.90	-37	2,797	-1.32%
2018/01/15	9	36.14	0	0.00	35.85	9	2,774	0.32%
2018/01/08	0	36.85	0	0.00	36.80	0	2,699	0.00%