漢翔 (2634)-中國信託-新竹券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968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－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	44.78	44.75	-2	3,776	-0.05%
2024/11/21	1	43.05	0	0.00	43.55	1	3,680	0.03%
2024/11/20	4	44.15	1	43.55	43.45	3	3,611	0.08%
2024/11/19	1.5	43.90	0	0.00	44.05	1.5	3,494	0.04%
2024/11/15	1	43.25	0	0.00	43.10	1	3,246	0.03%
2024/11/14	1	43.90	0	0.00	43.50	1	3,193	0.03%
2024/11/13	2	45.00	9	44.90	44.90	-7	3,139	-0.22%
2024/11/08	2	46.30	2	45.85	45.85	0	3,120	0.00%
2024/11/07	9	47.35	2	46.60	46.25	7	3,113	0.22%
2024/11/05	1	45.00	0	0.00	45.05	1	3,031	0.03%
2024/11/04	1	44.90	0	0.00	44.90	1	3,138	0.03%
2024/10/30	0	0.00	16	44.40	44.35	-16	3,357	-0.48%
2024/10/29	0	0.00	2	44.55	44.55	-2	3,412	-0.06%
2024/10/28	1	45.60	3	45.20	45.20	-2	3,403	-0.06%
2024/10/25	4	45.35	0	0.00	45.30	4	3,430	0.12%
2024/10/24	3	45.78	2	45.90	45.50	1	3,457	0.03%
2024/10/23	0	0.00	2	46.00	46.00	-2	3,577	-0.06%
2024/10/22	0	0.00	3	45.83	45.70	-3	3,702	-0.08%
2024/10/21	1	45.60	0	0.00	45.60	1	3,733	0.03%
2024/10/18	1	45.75	2	46.20	45.70	-1	3,766	-0.03%
2024/10/17	6	46.36	0	0.00	46.00	6	4,124	0.15%
2024/10/16	2	45.65	0	0.00	45.60	2	4,145	0.05%
2024/10/15	1	45.55	2	46.30	45.55	-1	4,153	-0.02%
2024/10/14	4	46.24	2	45.85	45.65	2	4,168	0.05%
2024/10/11	0.1	45.90	0	0.00	45.75	0.1	4,103	0.00%
2024/10/09	3	46.37	0	0.00	46.10	3	4,101	0.07%
2024/10/08	1	47.55	0	0.00	47.00	1	4,098	0.02%
2024/10/04	1	48.00	0	0.00	47.60	1	4,282	0.02%
2024/09/27	0	0.00	1	49.00	48.65	-1	4,417	-0.02%
2024/09/25	1	49.00	0	0.00	48.75	1	4,503	0.02%
2024/09/24	1.2	49.26	14	49.63	49.30	-12.8	4,525	-0.28%
2024/09/16	1	47.60	0	0.00	47.45	1	4,648	0.02%
2024/09/10	1.1	46.29	0	0.00	45.55	1.1	4,928	0.02%
2024/09/06	1	46.60	19.1	46.40	46.35	-18.1	4,925	-0.37%
2024/09/04	0.1	47.40	1	47.20	47.05	-1	5,011	-0.02%
2024/09/02	0	0.00	6	49.50	49.40	-6	5,144	-0.12%
2024/08/29	3	50.00	0	0.00	49.90	3	5,273	0.06%
2024/08/26	2	50.50	0	0.00	50.90	2	5,433	0.04%
2024/08/23	2	49.45	0	0.00	50.20	2	5,568	0.04%
2024/08/20	0	0.00	1	49.00	49.15	-1	5,881	-0.02%
2024/08/14	5	48.58	0	0.00	48.40	5	7,745	0.06%
2024/08/12	0	0.00	1	48.80	48.55	-1	8,141	-0.01%
2024/08/09	1.1	47.66	0	0.00	47.50	1.1	8,433	0.01%
2024/08/08	2	47.70	0	0.00	47.70	2	8,739	0.02%
2024/08/07	0	0.00	2	48.13	48.30	-2	8,860	-0.02%
2024/08/06	6	44.33	9	43.88	46.00	-3	8,879	-0.03%
2024/08/05	5.1	46.55	81	45.62	45.50	-76	8,924	-0.85%
2024/08/01	5	52.50	5	52.30	52.20	0	9,131	0.00%
2024/07/29	1	52.20	3	52.50	51.50	-2	9,520	-0.02%
2024/07/26	15	52.43	0	0.00	52.60	15	9,609	0.16%
2024/07/23	2	50.80	8	52.60	52.60	-6	9,645	-0.06%
2024/07/22	6	50.45	2	51.20	50.30	4	9,727	0.04%
2024/07/19	12	51.47	23	51.10	51.00	-11	9,936	-0.11%
2024/07/18	40	53.27	8	53.18	52.30	32	10,277	0.31%
2024/07/17	1	52.50	1	51.60	52.40	0	10,185	0.00%
2024/07/16	3.5	50.96	0	0.00	51.10	3.5	10,579	0.03%
2024/07/15	3	51.13	0	0.00	50.50	3	11,283	0.03%
2024/07/12	1	51.40	0	0.00	51.40	1	11,939	0.01%
2024/07/09	0	0.00	18	52.48	52.30	-18	14,141	-0.13%
2024/07/08	2	53.95	3	54.00	53.60	-1	14,343	-0.01%
2024/07/05	0.2	53.80	2	53.50	54.00	-1.9	14,675	-0.01%
2024/07/04	2	53.55	0	0.00	53.70	2	15,635	0.01%
2024/07/03	2	53.30	0	0.00	53.80	2	16,506	0.01%
2024/07/02	2	53.70	1	53.60	53.70	1	16,582	0.01%
2024/07/01	15	53.67	0	0.00	54.00	15	16,694	0.09%
2024/06/28	4	53.90	1	53.70	53.40	3	16,832	0.02%
2024/06/27	11	53.25	1	53.90	53.70	10	17,152	0.06%
2024/06/25	10	52.38	0	0.00	52.90	10	17,870	0.06%
2024/06/19	1	52.80	0	0.00	52.10	1	18,615	0.01%
2024/06/18	0	0.00	4	52.80	52.80	-4	18,575	-0.02%
2024/06/13	2	53.00	0	0.00	53.10	2	18,606	0.01%
2024/06/07	0	0.00	2	54.70	54.60	-2	18,620	-0.01%
2024/06/06	0	0.00	2	54.00	54.00	-2	18,568	-0.01%
2024/06/05	35	53.86	0	0.00	53.80	35	18,528	0.19%
2024/06/04	0.7	53.50	2	53.40	53.50	-1.3	18,607	-0.01%
2024/06/03	0	0.00	3	53.40	53.10	-3	18,623	-0.02%
2024/05/31	4	53.10	0	0.00	52.90	4	18,623	0.02%
2024/05/30	3.1	53.34	4	53.58	52.90	-0.9	18,607	0.00%
2024/05/29	1	54.30	0	0.00	54.00	1	18,554	0.01%
2024/05/28	0	0.00	2	55.85	55.40	-2	18,412	-0.01%
2024/05/27	4	56.00	6	55.85	55.80	-2	18,383	-0.01%
2024/05/24	2	55.75	3	55.77	55.90	-1	18,324	-0.01%
2024/05/23	13	57.02	14	56.61	56.30	-1	18,221	-0.01%
2024/05/22	10.1	55.06	28	54.79	54.60	-18	17,613	-0.10%
2024/05/21	9	56.41	6	56.55	55.90	3	17,365	0.02%
2024/05/20	45	58.31	16	57.53	57.00	29	17,119	0.17%
2024/05/17	7	56.43	12.6	57.09	57.40	-5.6	16,493	-0.03%
2024/05/16	4	55.73	6	55.75	55.70	-2	16,178	-0.01%
2024/05/15	6	56.85	4	57.25	55.70	2	16,108	0.01%
2024/05/14	6	55.87	14	56.05	56.30	-8	15,840	-0.05%
2024/05/13	6.1	53.55	13	53.35	53.30	-6.9	15,566	-0.04%
2024/05/10	2	54.30	0	0.00	54.50	2	15,519	0.01%
2024/05/09	10	54.43	1	54.00	53.80	9	15,501	0.06%
2024/05/08	3.1	54.25	32	53.98	54.50	-28.9	15,444	-0.19%
2024/05/07	1.1	55.50	61	55.51	55.70	-59.9	15,150	-0.40%
2024/05/06	4	56.15	6	56.03	56.00	-2	15,052	-0.01%
2024/05/03	9	57.08	5	57.38	56.80	4	14,897	0.03%
2024/05/02	3	57.70	14	57.88	57.90	-11	14,767	-0.07%
2024/04/30	8	57.69	4	57.98	57.20	4	14,617	0.03%
2024/04/29	5	57.90	10	57.74	57.80	-5	14,483	-0.03%
2024/04/26	3	57.40	17	57.91	57.70	-14	14,327	-0.10%
2024/04/25	2	57.70	12.2	58.08	57.30	-10.2	14,138	-0.07%
2024/04/24	11	57.33	33	57.52	57.10	-22	13,958	-0.16%
2024/04/23	33	57.70	49	57.49	57.80	-16	13,656	-0.12%
2024/04/22	7	57.87	12	57.99	56.10	-5	13,472	-0.04%
2024/04/19	69	58.08	10	58.79	57.60	59	13,470	0.44%
2024/04/18	13	58.08	29.6	58.12	58.70	-16.6	12,973	-0.13%
2024/04/17	1	55.40	5	55.88	55.80	-4	12,495	-0.03%
2024/04/16	11.2	56.82	5	56.36	55.40	6.2	12,617	0.05%
2024/04/15	35.6	58.93	35	58.64	58.00	0.6	12,092	0.00%
2024/04/12	28	57.41	2	56.10	56.80	26	11,131	0.23%
2024/04/11	31	56.93	7	56.21	55.80	24	11,010	0.22%
2024/04/10	89	57.48	27	57.23	56.80	62	10,635	0.58%
2024/04/09	19	56.76	37	56.07	57.50	-18	9,678	-0.19%
2024/04/08	1.1	53.09	16	52.92	53.00	-15	8,809	-0.17%
2024/04/03	3	53.73	0	0.00	53.70	3	8,809	0.03%
2024/04/02	0	0.00	6	54.05	54.30	-6	8,725	-0.07%
2024/04/01	6	54.02	9	54.27	54.40	-3	8,554	-0.04%
2024/03/29	7	52.90	1	52.80	52.60	6	8,247	0.07%
2024/03/28	38	53.55	4	54.48	52.60	34	8,231	0.41%
2024/03/27	17	52.98	11	53.01	53.20	6	7,646	0.08%
2024/03/26	1	50.40	1	49.90	49.65	0	7,194	0.00%
2024/03/25	3	50.37	1	50.50	50.40	2	7,200	0.03%
2024/03/22	0	0.00	1	50.30	50.30	-1	7,172	-0.01%
2024/03/19	4	48.73	0	0.00	48.60	4	6,984	0.06%
2024/03/18	0	0.00	1	47.95	48.40	-1	7,276	-0.01%
2024/03/12	0	0.00	0.7	48.19	48.15	-0.7	7,418	-0.01%
2024/03/08	7	47.46	1	47.20	47.10	6	7,416	0.08%
2024/03/07	1	48.50	3	48.60	48.30	-2	7,380	-0.03%
2024/03/06	2	49.13	2	49.20	48.90	0	7,391	0.00%
2024/03/05	2	49.90	0	0.00	49.45	2	7,401	0.03%
2024/03/04	2	49.88	0	0.00	49.80	2	7,410	0.03%
2024/03/01	2	49.75	0.2	49.55	49.60	1.8	7,433	0.02%
2024/02/27	2.1	49.88	0	0.00	48.90	2.1	8,222	0.02%
2024/02/26	4	49.71	0	0.00	49.75	4	8,200	0.05%
2024/02/23	0	0.00	1	48.80	48.40	-1	8,159	-0.01%
2024/02/21	1.1	49.20	0	0.00	49.10	1.1	8,207	0.01%
2024/02/20	0	0.00	1	49.05	49.05	-1	8,243	-0.01%
2024/02/19	0.1	49.55	0	0.00	49.45	0.1	8,342	0.00%
2024/02/16	1	49.10	1	49.20	49.30	0	8,393	0.00%
2024/02/15	3	48.88	2	49.03	49.20	1	8,522	0.01%
2024/02/02	1	48.30	1	49.00	48.25	0	8,539	0.00%
2024/02/01	0	0.00	1	48.75	48.85	-1	8,508	-0.01%
2024/01/31	6	49.14	24	48.94	49.20	-18	8,619	-0.21%
2024/01/30	1	50.20	3	49.90	49.80	-2	8,825	-0.02%
2024/01/22	2	50.00	0	0.00	49.90	2	9,131	0.02%
2024/01/19	6	50.00	4	50.10	49.95	2	9,129	0.02%
2024/01/18	0	0.00	2	50.40	49.80	-2	9,208	-0.02%
2024/01/17	0.2	51.00	0	0.00	50.20	0.2	9,224	0.00%
2024/01/16	2	51.30	0	0.00	51.30	2	9,252	0.02%
2024/01/15	25	53.78	24	52.80	52.10	1	9,218	0.01%
2024/01/12	3	52.90	1	53.20	53.00	2	8,866	0.02%
2024/01/11	3	50.67	0	0.00	52.00	3	8,723	0.03%
2024/01/10	6	52.42	35	51.69	51.60	-29	8,783	-0.33%
2024/01/09	5	52.58	0	0.00	51.50	5	8,630	0.06%
2024/01/08	4	53.78	0	0.00	53.70	4	8,428	0.05%
2024/01/05	3	54.20	2	53.00	54.20	1	8,203	0.01%
2024/01/04	10	52.80	0	0.00	52.70	10	8,070	0.12%
2024/01/03	2	52.80	2	53.10	52.70	0	8,366	0.00%
2024/01/02	0	0.00	3	53.50	53.60	-3	8,328	-0.04%
2023/12/29	1	53.40	3	53.40	53.60	-2	8,357	-0.02%
2023/12/28	0	0.00	2	53.20	53.10	-2	8,331	-0.02%
2023/12/27	10.4	52.90	2	53.00	52.80	8.4	8,352	0.10%
2023/12/26	10	53.20	9	53.27	53.00	1	8,419	0.01%
2023/12/25	22	52.78	1	53.20	53.30	21	8,402	0.25%
2023/12/21	22	53.29	17	52.29	52.10	5	8,547	0.06%
2023/12/20	0	0.00	20	52.20	52.70	-20	8,441	-0.24%
2023/12/19	0	0.00	30	51.70	52.00	-30	8,505	-0.35%
2023/12/15	2	52.60	0	0.00	52.50	2	8,674	0.02%
2023/12/13	2	53.30	3	52.87	51.90	-1	8,952	-0.01%
2023/12/12	1	52.70	6	52.88	52.70	-5	8,927	-0.06%
2023/12/11	0.1	51.90	4	51.73	51.50	-3.9	9,025	-0.04%
2023/12/08	4.1	52.00	0.1	52.20	51.50	4	9,174	0.04%
2023/12/07	2.1	52.99	0.4	53.20	52.20	1.7	9,367	0.02%
2023/12/06	5	52.26	0	0.00	52.00	5	10,039	0.05%
2023/12/05	3.1	52.44	1	52.70	52.40	2.1	10,377	0.02%
2023/12/04	0.1	52.80	0	0.00	53.10	0.1	10,439	0.00%
2023/12/01	2.1	52.40	2	52.30	52.30	0.1	10,463	0.00%
2023/11/29	0	0.00	3	52.07	51.90	-3	11,055	-0.03%
2023/11/28	0	0.00	1	51.90	52.30	-1	11,478	-0.01%
2023/11/27	13	52.52	14	53.32	51.60	-1	11,941	-0.01%
2023/11/24	8	53.08	14	52.40	52.60	-6	11,969	-0.05%
2023/11/22	0	0.00	4.4	50.98	50.70	-4.4	13,177	-0.03%
2023/11/21	1	51.00	0	0.00	50.60	1	14,097	0.01%
2023/11/20	4.1	51.08	5	51.18	51.20	-0.9	15,292	-0.01%
2023/11/17	0	0.00	1	50.60	50.40	-1	16,846	-0.01%
2023/11/16	0.5	49.85	3	49.87	50.40	-2.5	16,958	-0.01%
2023/11/15	0.1	49.65	1	49.40	49.25	-0.9	16,884	-0.01%
2023/11/14	11	50.13	0.2	49.95	49.25	10.9	16,885	0.06%
2023/11/13	1	49.35	0	0.00	49.15	1	16,852	0.01%
2023/11/10	1.2	48.78	10	48.65	48.55	-8.8	16,862	-0.05%
2023/11/09	2	49.30	1	49.30	49.10	1	16,918	0.01%
2023/11/08	1.1	50.83	0	0.00	49.50	1.1	17,049	0.01%
2023/11/07	12	49.78	11	50.22	49.35	1	17,126	0.01%
2023/11/06	1	52.80	4	51.80	51.60	-3	17,057	-0.02%
2023/11/03	11	51.45	1.2	51.14	51.80	9.8	17,234	0.06%
2023/11/02	0	0.00	4	49.56	50.10	-4	17,601	-0.02%
2023/10/31	4	49.23	1	50.30	48.55	3	17,832	0.02%
2023/10/30	1	49.70	0	0.00	49.60	1	17,965	0.01%
2023/10/27	8	50.01	8	50.00	50.10	0	18,128	0.00%
2023/10/26	14	50.40	2	50.75	50.00	12	18,398	0.07%
2023/10/25	8	50.69	5	50.36	50.50	3	18,384	0.02%
2023/10/24	14.1	50.00	3	49.52	50.10	11.1	18,391	0.06%
2023/10/23	1.1	48.35	1	47.85	48.40	0.1	18,373	0.00%
2023/10/20	1	48.45	1	48.50	48.45	0	18,464	0.00%
2023/10/19	3.3	49.49	3	49.55	49.80	0.3	18,502	0.00%
2023/10/18	1.6	50.41	10.9	50.75	49.30	-9.3	18,654	-0.05%
2023/10/17	2	52.65	0	0.00	51.60	2	18,695	0.01%
2023/10/16	0	0.00	4	54.35	53.70	-4	18,661	-0.02%
2023/10/13	1	54.70	0	0.00	54.70	1	18,861	0.01%
2023/10/12	3	54.07	1	54.40	54.30	2	19,063	0.01%
2023/10/11	6	54.77	7	55.67	53.90	-1	19,196	-0.01%
2023/10/06	4	53.70	0	0.00	53.80	4	19,075	0.02%
2023/10/04	2	53.60	51	53.20	53.30	-49	19,196	-0.26%
2023/10/03	1	54.50	2	54.40	54.20	-1	19,333	-0.01%
2023/10/02	1	55.40	0	0.00	55.00	1	19,460	0.01%
2023/09/28	0.1	54.80	1	54.50	54.90	-1	19,648	0.00%
2023/09/27	6	54.50	0	0.00	54.40	6	20,053	0.03%
2023/09/26	1	54.90	18.3	55.45	54.60	-17.3	20,131	-0.09%
2023/09/25	12	56.93	3	56.93	56.70	9	20,174	0.04%
2023/09/22	1	55.70	1	55.80	55.70	0	20,194	0.00%
2023/09/21	1	55.00	6.3	54.94	55.50	-5.3	20,340	-0.03%
2023/09/20	1	56.40	0.2	56.30	56.00	0.8	20,661	0.00%
2023/09/19	22.2	57.20	14	57.05	56.20	8.2	20,917	0.04%
2023/09/18	9.1	58.74	9.2	58.44	57.60	-0.1	21,299	0.00%
2023/09/15	4.2	58.78	11	58.11	58.00	-6.8	22,514	-0.03%
2023/09/14	2	59.50	7	59.84	59.20	-5	24,361	-0.02%
2023/09/13	5	59.94	3	59.83	59.90	2	25,282	0.01%
2023/09/12	16	60.84	8	61.10	60.50	8	25,608	0.03%
2023/09/11	34	62.69	40	61.97	60.80	-6	25,750	-0.02%
2023/09/08	4	61.53	2	61.75	61.90	2	25,155	0.01%
2023/09/07	3	60.67	3	60.43	60.40	0	24,936	0.00%
2023/09/06	4	60.40	9	60.23	60.30	-5	25,092	-0.02%
2023/09/05	8	60.33	9	60.21	59.50	-1	25,246	0.00%
2023/09/04	18.1	62.03	20	61.97	61.30	-1.9	25,481	-0.01%
2023/09/01	18.2	62.43	30	62.37	62.40	-11.8	25,566	-0.05%
2023/08/31	45	62.55	32	62.07	62.00	13	25,428	0.05%
2023/08/30	63.3	61.27	20	61.08	61.60	43.3	25,425	0.17%
2023/08/29	66.1	61.05	40	59.89	61.50	26.1	25,440	0.10%
2023/08/28	62	62.38	40	61.72	61.00	22	24,866	0.09%
2023/08/25	85.4	61.31	148	61.19	60.30	-62.6	23,852	-0.26%	大賣/
2023/08/24	68.2	61.53	46.5	60.92	61.40	21.8	23,172	0.09%
2023/08/23	127	59.54	31.9	59.68	59.00	95.1	22,194	0.43%	大買/
2023/08/22	5	55.10	1	54.30	55.50	4	20,868	0.02%
2023/08/21	5	55.24	3	55.53	55.50	2	20,986	0.01%
2023/08/18	2	54.55	31	54.72	54.70	-29	21,567	-0.13%
2023/08/17	0	0.00	1	55.20	55.10	-1	22,073	0.00%
2023/08/15	1	53.70	1	54.00	53.90	0	23,079	0.00%
2023/08/14	2	55.50	5	54.56	54.00	-3	23,352	-0.01%
2023/08/11	4	57.33	9	56.83	56.80	-5	23,780	-0.02%
2023/08/10	7	57.81	11	58.37	58.00	-4	23,730	-0.02%
2023/08/09	7.4	57.88	11	58.35	58.30	-3.6	23,730	-0.02%
2023/08/08	17.1	57.81	12	58.18	57.80	5.1	23,855	0.02%
2023/08/07	2	55.70	4	56.28	57.20	-2	23,996	-0.01%
2023/08/04	13.1	55.72	4	55.90	56.10	9.1	24,323	0.04%
2023/08/02	6	55.40	9	55.39	55.20	-3	24,828	-0.01%
2023/08/01	9	55.28	4	55.73	54.80	5	25,063	0.02%
2023/07/31	16.2	55.08	13	55.50	55.50	3.2	25,683	0.01%
2023/07/28	6	53.75	1	53.80	53.80	5	26,100	0.02%
2023/07/27	1	54.40	3	54.27	54.50	-2	27,285	-0.01%
2023/07/26	3	53.50	2	53.70	53.40	1	28,078	0.00%
2023/07/25	2	53.25	12	53.67	54.00	-10	29,699	-0.03%
2023/07/24	12.2	54.40	4	53.40	53.50	8.2	31,348	0.03%
2023/07/21	9.1	55.24	7	55.14	54.40	2.1	32,211	0.01%
2023/07/20	10	55.67	29	55.24	55.70	-19	34,259	-0.06%
2023/07/19	8.3	54.07	16.3	54.41	53.70	-8	35,118	-0.02%
2023/07/18	9	54.12	33.3	53.83	53.50	-24.3	35,969	-0.07%
2023/07/17	8.2	54.87	21	54.70	54.80	-12.8	36,519	-0.04%
2023/07/14	10.1	56.08	25	56.23	55.70	-14.9	37,088	-0.04%
2023/07/13	35	56.50	57	57.17	56.10	-22	38,925	-0.06%
2023/07/12	9	57.40	3	57.47	57.20	6	41,165	0.01%
2023/07/11	4	57.90	6	57.98	57.70	-2	43,826	0.00%
2023/07/10	14	58.64	8	58.71	58.30	6	45,283	0.01%
2023/07/07	15	59.17	18	59.40	59.40	-3	46,632	-0.01%
2023/07/06	19	61.29	12	61.07	60.20	7	47,102	0.01%
2023/07/05	34	62.45	18	62.30	61.90	16	47,378	0.03%
2023/07/04	16	61.34	13	61.32	61.30	3	47,089	0.01%
2023/07/03	66.1	61.20	18.1	60.96	61.40	48	47,026	0.10%
2023/06/30	6	60.18	1	60.00	60.00	5	46,820	0.01%
2023/06/29	7.1	60.70	2	60.85	60.50	5.1	46,813	0.01%
2023/06/28	8	61.18	20	60.81	60.70	-12	46,669	-0.03%
2023/06/27	11.4	60.53	6	60.01	59.30	5.3	46,754	0.01%
2023/06/26	14.5	61.67	91	61.46	60.70	-76.6	47,177	-0.16%
2023/06/21	60	65.31	62.8	64.65	63.40	-2.8	46,949	-0.01%
2023/06/20	70.5	64.74	70.1	64.25	65.00	0.5	45,875	0.00%
2023/06/19	20	60.63	38.5	63.14	63.90	-18.5	43,882	-0.04%
2023/06/16	8	57.86	18	58.06	58.10	-10	42,910	-0.02%
2023/06/15	29.2	57.11	37.6	55.93	57.30	-8.4	42,614	-0.02%
2023/06/14	5	56.12	33	56.15	56.00	-28	42,368	-0.07%
2023/06/13	3	56.60	7	56.80	56.60	-4	42,460	-0.01%
2023/06/12	6.3	56.97	13	56.84	56.50	-6.7	42,670	-0.02%
2023/06/09	42	57.83	23	57.55	57.50	19	42,840	0.04%
2023/06/08	29	58.04	28	57.77	57.70	1	43,055	0.00%
2023/06/07	8	57.30	20	57.65	57.50	-12	42,805	-0.03%
2023/06/06	22.5	56.99	9.2	56.67	56.40	13.3	43,073	0.03%
2023/06/05	22	57.35	10.1	57.45	57.30	11.9	43,876	0.03%
2023/06/02	10	56.06	18	56.21	56.30	-8	43,546	-0.02%
2023/06/01	8	55.43	17	55.33	55.30	-9	43,401	-0.02%
2023/05/31	1	55.00	13	55.23	55.40	-12	43,443	-0.03%
2023/05/30	23.1	55.03	4	55.08	54.80	19.1	43,459	0.04%
2023/05/29	15.3	55.42	18	55.93	55.80	-2.7	43,343	-0.01%
2023/05/26	20	55.33	10.2	54.78	54.80	9.8	43,222	0.02%
2023/05/25	17	55.88	21	55.95	56.00	-4	43,100	-0.01%
2023/05/24	27.4	56.99	32	57.31	56.70	-4.6	43,064	-0.01%
2023/05/23	30	56.60	30	56.80	56.70	0	42,899	0.00%
2023/05/22	12.2	56.19	27	56.34	56.90	-14.9	42,593	-0.03%
2023/05/19	38	54.68	32	54.34	54.20	6	42,282	0.01%
2023/05/18	59	54.95	55	54.78	54.50	4	42,021	0.01%
2023/05/17	120.3	55.61	118.3	55.14	55.00	2	41,789	0.00%	大買/大賣/
2023/05/16	42	53.80	50.7	53.84	53.70	-8.7	41,378	-0.02%
2023/05/15	104.7	53.50	108	53.49	53.70	-3.3	41,725	-0.01%	大買/大賣/
2023/05/12	95	54.17	115	53.73	54.40	-20	43,241	-0.05%	大賣/
2023/05/11	141.3	54.22	137	53.87	54.00	4.3	43,592	0.01%	大買/大賣/
2023/05/10	132	55.53	149	55.40	55.30	-17	43,073	-0.04%	大買/大賣/
2023/05/09	111	55.07	103.3	55.41	54.50	7.7	42,634	0.02%	大買/大賣/
2023/05/08	36	56.74	38.1	56.77	56.60	-2.1	42,096	0.00%
2023/05/05	146	56.55	142	56.77	56.40	4	41,801	0.01%	大買/大賣/
2023/05/04	85	58.06	59.3	58.42	57.60	25.8	41,148	0.06%
2023/05/03	108.1	58.66	96	58.58	58.70	12.1	40,545	0.03%	大買/
2023/05/02	72	58.39	36	58.88	57.40	36	39,311	0.09%
2023/04/28	117	58.72	62	58.63	58.00	55	38,504	0.14%	大買/
2023/04/27	73	57.42	84	57.25	57.50	-11	36,822	-0.03%
2023/04/26	51.5	55.42	10.1	55.81	55.90	41.5	35,055	0.12%
2023/04/25	58	57.21	99	56.96	56.40	-41	34,075	-0.12%
2023/04/24	32	56.49	32	56.42	57.50	0	31,803	0.00%
2023/04/21	69.8	54.41	52.4	53.66	54.70	17.4	30,689	0.06%
2023/04/20	43.1	54.40	58.3	55.72	54.40	-15.3	29,705	-0.05%
2023/04/19	51.1	56.39	26	56.40	56.60	25.1	28,932	0.09%
2023/04/18	101	56.49	72	56.39	55.90	29	28,155	0.10%	大買/
2023/04/17	106.3	57.07	61	56.31	58.00	45.3	26,225	0.17%	大買/
2023/04/14	105.3	54.58	98.5	54.49	54.20	6.8	23,870	0.03%	大買/
2023/04/13	25.4	51.00	67	51.97	52.90	-41.6	21,249	-0.20%
2023/04/12	96.3	47.35	87.4	47.65	48.15	9	20,124	0.04%
2023/04/11	9	44.73	34	44.35	43.80	-25	18,629	-0.13%
2023/04/10	4	43.95	36.2	43.76	44.30	-32.2	18,055	-0.18%
2023/04/07	9	42.17	6	42.43	42.40	3	17,575	0.02%
2023/04/06	1	42.35	11	42.08	42.00	-10	17,668	-0.06%
2023/03/31	5	41.60	3	41.95	41.65	2	17,716	0.01%
2023/03/30	5	41.85	6	41.93	41.85	-1	17,689	-0.01%
2023/03/29	7	41.50	0	0.00	41.55	7	17,597	0.04%
2023/03/28	14	41.55	4.2	41.66	41.20	9.8	17,588	0.06%
2023/03/27	40	43.45	19.2	43.74	43.20	20.8	17,093	0.12%
2023/03/24	2	41.98	15	42.17	42.45	-13	16,439	-0.08%
2023/03/23	20	41.72	25	41.67	41.75	-5	16,380	-0.03%
2023/03/22	1	40.85	11	40.85	40.85	-10	16,148	-0.06%
2023/03/20	6	40.98	14	40.96	41.00	-8	16,040	-0.05%
2023/03/17	10	40.75	5	40.57	40.25	5	16,072	0.03%
2023/03/16	27	40.12	57	40.00	40.20	-30	16,215	-0.19%
2023/03/15	51	41.10	1	40.65	41.00	50	16,594	0.30%
2023/03/14	36	40.10	1	39.85	39.85	35	16,663	0.21%
2023/03/13	6	38.83	8	39.17	38.95	-2	17,010	-0.01%
2023/03/10	23.5	41.32	10	41.30	40.90	13.5	17,105	0.08%
2023/03/09	46	41.84	7.3	41.44	42.05	38.8	17,023	0.23%
2023/03/08	90.5	40.96	45.3	41.22	41.00	45.3	16,777	0.27%
2023/03/07	19	39.30	34	39.01	39.40	-15	16,726	-0.09%
2023/03/06	15	39.08	0	0.00	38.65	15	16,633	0.09%
2023/03/03	17	38.51	85	38.55	38.40	-68	16,513	-0.41%
2023/03/02	1	37.85	8	37.85	37.85	-7	16,435	-0.04%
2023/03/01	7	38.06	3	38.02	38.00	4	16,423	0.02%
2023/02/24	2	38.53	2	38.35	38.50	0	16,568	0.00%
2023/02/23	7	38.94	1	39.09	39.20	6	16,400	0.04%
2023/02/22	9	39.03	9	38.99	39.20	0	16,303	0.00%
2023/02/21	30	39.49	19	39.20	38.80	11	16,229	0.07%
2023/02/20	12	38.90	12	38.81	38.80	0	15,930	0.00%
2023/02/17	13	38.62	1	38.50	38.50	12	15,735	0.08%
2023/02/16	0	0.00	7	37.96	38.00	-7	15,357	-0.05%
2023/02/15	4	37.61	3	37.48	37.30	1	15,226	0.01%
2023/02/13	18	37.34	15	37.68	37.65	3	15,039	0.02%
2023/02/10	144	38.29	46.3	38.89	37.95	97.7	14,717	0.66%	大買/
2023/02/09	10	37.27	5	37.08	37.35	5	13,007	0.04%
2023/02/08	0	0.00	4	35.83	35.90	-4	12,322	-0.03%
2023/02/06	0	0.00	1	35.55	35.50	-1	12,254	-0.01%
2023/02/03	0	0.00	2	35.10	34.95	-2	12,155	-0.02%
2023/02/02	1	34.35	0	0.00	34.45	1	12,027	0.01%
2023/02/01	20	34.83	30	34.55	34.55	-10	11,897	-0.08%
2023/01/31	0	0.00	1	34.40	34.60	-1	11,785	-0.01%
2023/01/16	0	0.00	0.2	34.40	34.40	-0.2	11,809	0.00%
2023/01/10	0	0.00	2	35.05	34.80	-2	11,948	-0.02%
2023/01/09	2	35.05	0	0.00	34.95	2	11,937	0.02%
2023/01/06	1	35.35	1	35.35	35.25	0	11,951	0.00%
2023/01/05	3	35.60	1	35.60	35.25	2	12,024	0.02%
2023/01/03	2	35.55	1	35.40	35.40	1	11,892	0.01%
2022/12/30	47	35.91	56	35.96	35.75	-9	11,774	-0.08%
2022/12/28	0	0.00	3	35.60	35.10	-3	11,223	-0.03%
2022/12/27	0	0.00	3	35.43	35.00	-3	11,126	-0.03%
2022/12/26	1	35.40	11	35.43	35.25	-10	11,028	-0.09%
2022/12/23	22	34.72	5	34.92	34.55	17	10,789	0.16%
2022/12/20	0	0.00	3	33.47	33.30	-3	10,740	-0.03%
2022/12/19	0	0.00	5	34.45	34.40	-5	10,836	-0.05%
2022/12/16	0	0.00	1	34.95	34.95	-1	10,808	-0.01%
2022/12/15	15	35.58	15	35.89	35.95	0	10,663	0.00%
2022/12/14	1	34.40	0	0.00	35.00	1	10,373	0.01%
2022/12/13	5	34.42	0	0.00	34.35	5	10,265	0.05%
2022/12/12	12	35.00	13	34.86	34.85	-1	10,170	-0.01%
2022/12/09	10	35.03	7	35.01	34.85	3	10,069	0.03%
2022/12/08	26	35.85	16	35.20	35.20	10	9,939	0.10%
2022/12/07	44	36.04	32	35.80	35.85	12	9,652	0.12%
2022/12/06	18.2	35.77	16	35.44	35.60	2.2	9,049	0.02%
2022/12/05	14	36.75	9.4	36.58	36.25	4.7	8,693	0.05%
2022/12/02	5	34.64	23	34.81	34.80	-18	7,945	-0.23%
2022/12/01	3	33.25	13	33.05	33.10	-10	7,385	-0.14%
2022/11/30	1	33.65	3	33.50	33.40	-2	7,203	-0.03%
2022/11/29	13	33.70	13	33.90	33.90	0	6,738	0.00%
2022/11/28	1	31.40	18	31.95	31.90	-17	5,674	-0.30%
2022/11/23	7	31.65	0	0.00	31.55	7	5,518	0.13%
2022/11/22	4	31.63	9	31.87	31.55	-5	5,426	-0.09%
2022/11/18	2.1	31.09	0	0.00	31.05	2.1	5,115	0.04%
2022/11/17	9	30.74	0	0.00	30.60	9	5,066	0.18%
2022/11/16	5	31.10	3	31.50	31.05	2	4,972	0.04%
2022/11/11	11	31.43	0	0.00	30.90	11	4,846	0.23%
2022/11/10	5	31.23	0	0.00	31.10	5	4,916	0.10%
2022/11/09	3	31.28	0	0.00	31.05	3	5,034	0.06%
2022/11/08	3	31.95	1	31.90	31.60	2	4,958	0.04%
2022/11/07	4	32.98	0	0.00	33.05	4	4,776	0.08%
2022/11/03	2	32.73	1.2	33.01	33.10	0.8	4,848	0.02%
2022/10/28	1	31.40	3	30.87	30.60	-2	5,701	-0.04%
2022/10/27	2	31.23	0	0.00	31.20	2	6,360	0.03%
2022/10/26	2	31.23	0	0.00	31.05	2	7,147	0.03%
2022/10/25	2	31.75	1	31.95	31.35	1	7,599	0.01%
2022/10/20	4	30.18	2	30.30	30.25	2	7,750	0.03%
2022/10/19	1	31.10	1	31.05	31.15	0	7,706	0.00%
2022/10/18	2	31.33	0	0.00	31.30	2	7,721	0.03%
2022/10/17	2	31.58	0	0.00	31.80	2	7,877	0.03%
2022/10/14	1	31.30	1	31.50	31.45	0	8,017	0.00%
2022/10/13	2	31.63	10	32.03	31.15	-8	8,057	-0.10%
2022/10/12	4	33.15	0	0.00	32.90	4	8,015	0.05%
2022/10/11	7	33.67	11	33.51	33.55	-4	8,125	-0.05%
2022/10/06	2	34.05	0	0.00	33.95	2	8,551	0.02%
2022/10/04	0	0.00	1	34.65	34.35	-1	9,375	-0.01%
2022/10/03	1	34.25	0	0.00	34.15	1	9,695	0.01%
2022/09/30	2	33.50	1	33.45	33.80	1	9,935	0.01%
2022/09/28	0	0.00	1	34.15	33.70	-1	10,280	-0.01%
2022/09/27	3	34.68	7	34.00	34.15	-4	10,620	-0.04%
2022/09/26	10	36.56	4	36.34	35.55	6	10,875	0.06%
2022/09/23	2	36.25	1	35.85	36.10	1	11,223	0.01%
2022/09/22	1	35.95	0	0.00	35.95	1	11,423	0.01%
2022/09/16	0	0.00	1	36.45	36.05	-1	11,941	-0.01%
2022/09/15	11	36.83	9	37.01	36.55	2	12,241	0.02%
2022/09/14	1	36.70	1	36.50	36.85	0	12,686	0.00%
2022/09/13	1	36.70	0	0.00	36.70	1	13,391	0.01%
2022/09/12	2	36.70	5	36.76	36.80	-3	15,449	-0.02%
2022/09/08	0	0.00	2	36.03	36.00	-2	16,498	-0.01%
2022/09/07	2	35.85	0	0.00	35.75	2	17,074	0.01%
2022/09/06	1	36.00	0	0.00	35.60	1	17,122	0.01%
2022/09/05	1	35.45	0	0.00	35.35	1	17,077	0.01%
2022/09/01	2	35.48	0	0.00	35.25	2	17,091	0.01%
2022/08/31	1	35.30	0	0.00	35.50	1	17,113	0.01%
2022/08/30	0	0.00	1	35.70	35.15	-1	17,109	-0.01%
2022/08/29	1	35.10	5	35.15	35.00	-4	17,110	-0.02%
2022/08/26	0	0.00	2	35.85	35.80	-2	17,097	-0.01%
2022/08/25	0	0.00	1	35.65	35.75	-1	17,140	-0.01%
2022/08/24	1	36.00	1	35.70	35.75	0	17,235	0.00%
2022/08/17	0	0.00	4.1	35.21	35.05	-4.1	17,429	-0.02%
2022/08/16	0	0.00	2.1	36.44	35.60	-2.1	17,431	-0.01%
2022/08/15	0	0.00	11	36.91	36.90	-11	17,493	-0.06%
2022/08/12	0	0.00	0	37.25	37.00	0	17,579	0.00%
2022/08/10	3	37.05	5	36.95	36.75	-2	17,554	-0.01%
2022/08/09	37	37.12	35	37.17	37.15	2	17,517	0.01%
2022/08/08	18	37.51	17	37.39	37.00	1	17,402	0.01%
2022/08/05	9	35.78	17	35.95	35.95	-8	17,068	-0.05%
2022/08/04	1	36.40	23	36.81	36.00	-22	16,971	-0.13%
2022/08/03	49	37.16	14	37.11	37.10	35	16,796	0.21%
2022/08/02	56	37.82	53	37.75	38.20	3	16,240	0.02%
2022/08/01	25	36.87	14	36.91	37.35	11	15,602	0.07%
2022/07/29	2	35.25	4	35.75	35.90	-2	15,172	-0.01%
2022/07/28	3	35.37	0	0.00	35.25	3	15,100	0.02%
2022/07/27	0	0.00	2	35.40	35.90	-2	15,046	-0.01%
2022/07/26	0	0.00	8	35.18	35.20	-8	14,971	-0.05%
2022/07/25	0	0.00	2	35.20	34.95	-2	14,971	-0.01%
2022/07/22	0	0.00	0.1	34.80	35.00	-0.1	14,970	0.00%
2022/07/21	5	34.87	1	34.80	34.70	4	14,968	0.03%
2022/07/20	3	34.77	5	35.25	35.35	-2	15,124	-0.01%
2022/07/19	0	0.00	12	34.94	35.00	-12	15,270	-0.08%
2022/07/18	4	34.93	2	35.23	35.00	2	15,522	0.01%
2022/07/15	6	34.75	0	0.00	35.10	6	15,567	0.04%
2022/07/14	22	36.05	16	35.63	35.85	6	15,585	0.04%
2022/07/13	10	35.56	21	35.84	36.05	-11	15,513	-0.07%
2022/07/12	8	34.13	6	34.22	34.25	2	15,255	0.01%
2022/07/11	2	34.28	9	34.14	34.35	-7	15,535	-0.05%
2022/07/08	5	33.38	2	32.75	32.75	3	15,691	0.02%
2022/07/07	1	33.70	1	33.35	33.40	0	15,583	0.00%
2022/07/06	12	34.45	8	33.84	33.85	4	15,517	0.03%
2022/07/05	10	34.21	9	33.96	34.70	1	15,350	0.01%
2022/07/04	7	33.03	0	0.00	33.10	7	14,928	0.05%
2022/07/01	33	33.43	33	32.89	32.55	0	14,518	0.00%
2022/06/30	9	32.88	8	32.46	32.35	1	13,940	0.01%
2022/06/29	1	32.10	3.2	32.78	32.20	-2.2	13,691	-0.02%
2022/06/27	1	31.75	0	0.00	31.85	1	13,380	0.01%
2022/06/23	3	31.87	0.2	31.55	31.15	2.8	13,081	0.02%
2022/06/22	17	32.16	19.3	32.53	31.35	-2.3	12,740	-0.02%
2022/06/21	26	34.32	12	34.33	34.40	14	12,182	0.11%
2022/06/20	31.7	38.04	31.1	36.62	34.40	0.6	11,440	0.01%
2022/06/17	45	36.05	53.3	35.84	38.20	-8.3	9,329	-0.09%
2022/06/16	11.3	34.86	12	34.87	34.75	-0.8	8,190	-0.01%
2022/06/14	2	33.00	13	33.40	33.45	-11	7,473	-0.15%
2022/06/13	13	33.50	0	0.00	33.45	13	7,447	0.17%
2022/06/10	3	33.45	0	0.00	33.45	3	7,403	0.04%
2022/06/09	2	33.85	6	34.18	33.95	-4	7,389	-0.05%
2022/06/08	1	33.90	0	0.00	34.05	1	7,334	0.01%
2022/06/07	1	33.55	0	0.00	33.60	1	7,289	0.01%
2022/06/02	4	33.40	0.5	33.45	33.40	3.5	7,273	0.05%
2022/06/01	10	34.40	9	34.21	33.90	1	7,222	0.01%
2022/05/31	0	0.00	2	34.35	34.10	-2	7,105	-0.03%
2022/05/27	2	33.85	9	33.88	33.50	-7	6,976	-0.10%
2022/05/26	0	0.00	2	34.35	33.95	-2	6,926	-0.03%
2022/05/25	25	34.10	14	34.60	33.85	11	6,836	0.16%
2022/05/24	2	34.10	2	34.00	34.00	0	6,625	0.00%
2022/05/23	6	34.05	7	34.30	33.75	-1	6,483	-0.02%
2022/05/20	2	33.50	2	33.25	33.30	0	6,281	0.00%
2022/05/16	0	0.00	0.3	32.00	31.95	-0.3	6,090	0.00%
2022/05/12	0	0.00	5.2	31.86	31.15	-5.2	5,992	-0.09%
2022/05/10	1	32.00	0	0.00	33.60	1	5,743	0.02%
2022/05/09	5	32.85	6	32.63	32.55	-1	5,606	-0.02%
2022/05/06	0	0.00	1	32.45	32.50	-1	5,441	-0.02%
2022/05/05	0	0.00	6	32.70	32.50	-6	5,378	-0.11%
2022/05/04	0	0.00	0.2	32.30	32.25	-0.2	5,328	0.00%
2022/04/29	1	33.35	0	0.00	33.20	1	5,153	0.02%
2022/04/28	2	33.05	0	0.00	33.20	2	5,071	0.04%
2022/04/27	3	33.08	3	33.30	33.25	0	4,986	0.00%
2022/04/26	8	34.71	0.3	34.10	34.20	7.7	4,794	0.16%
2022/04/25	0	0.00	1	34.70	34.20	-1	4,451	-0.02%
2022/04/22	4	34.19	7	34.58	34.70	-3	4,162	-0.07%
2022/04/21	0.3	32.75	15	33.52	32.80	-14.7	3,836	-0.38%
2022/04/20	5	33.95	22	33.62	33.80	-17	3,651	-0.47%
2022/04/19	3	33.55	2	33.75	34.00	1	3,416	0.03%
2022/04/18	11	33.33	1	34.00	33.50	10	3,197	0.31%
2022/04/15	3	32.97	15.3	33.86	33.75	-12.3	2,960	-0.42%
2022/04/14	23	32.63	7	32.37	32.30	16	2,484	0.64%
2022/04/12	1	30.15	0.5	30.35	30.70	0.5	1,866	0.03%
2022/04/11	0	0.00	3	30.15	29.80	-3	1,758	-0.17%
2022/04/08	1	29.30	0	0.00	29.30	1	1,654	0.06%
2022/03/30	0	0.00	1	29.45	29.35	-1	1,749	-0.06%
2022/03/28	0	0.00	5	29.40	29.50	-5	1,756	-0.28%
2022/03/16	1	28.90	0	0.00	29.10	1	1,764	0.06%
2022/03/14	0	0.00	10	29.30	29.30	-10	1,770	-0.56%
2022/03/08	1	28.75	0	0.00	28.75	1	1,808	0.06%
2022/03/03	2	30.15	0	0.00	29.95	2	1,782	0.11%
2022/03/02	0	0.00	1	30.15	30.15	-1	1,816	-0.06%
2022/02/25	1	29.60	1	29.55	29.55	0	1,820	0.00%
2022/02/18	0	0.00	2	30.23	30.15	-2	2,008	-0.10%
2022/02/17	0	0.00	5	29.65	29.95	-5	2,144	-0.23%
2022/02/07	1	29.40	0	0.00	29.55	1	2,223	0.04%
2022/01/21	0	0.00	1	29.60	29.45	-1	2,236	-0.04%
2022/01/12	0	0.00	4	29.65	29.70	-4	2,230	-0.18%
2022/01/10	4	30.45	7	30.67	30.40	-3	2,201	-0.14%
2022/01/07	2	30.10	3	30.10	29.95	-1	2,108	-0.05%
2022/01/06	1	29.90	4	29.94	29.65	-3	2,037	-0.15%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/29	0	0.00	1	29.50	29.60	-1	1,970	-0.05%
2021/12/28	1	29.70	0	0.00	29.55	1	1,915	0.05%
2021/12/27	0	0.00	16	29.80	29.70	-16	1,915	-0.84%
2021/12/16	0	0.00	1	29.15	29.10	-1	1,939	-0.05%
2021/12/15	0	0.00	2	29.00	29.00	-2	1,959	-0.10%
2021/12/14	2	29.05	0	0.00	29.00	2	1,973	0.10%
2021/12/09	1	29.65	0	0.00	29.55	1	2,023	0.05%
2021/12/08	0	0.00	4	29.73	29.65	-4	2,041	-0.20%
2021/12/07	6.5	30.06	0	0.00	29.95	6.5	2,038	0.32%
2021/12/06	1	29.75	0	0.00	29.75	1	2,040	0.05%
2021/12/02	6	29.05	0	0.00	29.05	6	2,084	0.29%
2021/12/01	4	29.08	0	0.00	29.20	4	2,127	0.19%
2021/11/30	2	29.55	1	29.50	29.00	1	2,148	0.05%
2021/11/29	0	0.00	5	29.14	29.20	-5	2,151	-0.23%
2021/11/26	0	0.00	1	30.10	29.80	-1	2,116	-0.05%
2021/11/24	0	0.00	2	30.45	30.55	-2	2,070	-0.10%
2021/11/23	1	29.95	0	0.00	30.20	1	2,019	0.05%
2021/11/22	0	0.00	1	30.35	30.40	-1	1,998	-0.05%
2021/11/18	0	0.00	2	30.20	30.35	-2	1,928	-0.10%
2021/11/17	1	29.80	0	0.00	30.00	1	1,854	0.05%
2021/11/16	1	30.30	26	30.08	29.80	-25	1,794	-1.39%
2021/11/15	2	29.00	0	0.00	29.00	2	1,619	0.12%
2021/11/12	2.2	29.15	0	0.00	29.25	2.2	1,622	0.14%
2021/11/10	1	28.90	0	0.00	28.95	1	1,709	0.06%
2021/11/08	1	29.30	0	0.00	29.15	1	1,715	0.06%
2021/11/03	1	28.60	0	0.00	28.65	1	1,774	0.06%
2021/11/01	0	0.00	2	28.40	28.35	-2	1,768	-0.11%
2021/10/29	51	28.30	0	0.00	28.20	51	1,824	2.80%
2021/10/28	0	0.00	1	28.40	28.35	-1	1,912	-0.05%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/21	3	28.13	0	0.00	28.15	3	2,230	0.13%
2021/10/15	3	28.23	0	0.00	28.20	3	2,420	0.12%
2021/10/14	1	28.20	0	0.00	28.20	1	2,435	0.04%
2021/10/08	2	28.20	0	0.00	28.15	2	2,500	0.08%
2021/10/06	2	28.05	12	28.05	28.05	-10	2,521	-0.40%
2021/10/05	1	28.10	0	0.00	28.45	1	2,526	0.04%
2021/10/04	0	0.00	1	28.25	28.25	-1	2,547	-0.04%
2021/10/01	1	28.30	0	0.00	28.15	1	2,552	0.04%
2021/09/30	1	28.35	0	0.00	28.60	1	2,560	0.04%
2021/09/29	1	27.90	0	0.00	28.10	1	2,558	0.04%
2021/09/27	2	28.30	0	0.00	28.10	2	2,578	0.08%
2021/09/24	3	28.30	0	0.00	28.20	3	2,599	0.12%
2021/09/23	0	0.00	1	28.40	28.35	-1	2,616	-0.04%
2021/09/16	5	28.15	1	28.20	28.25	4	2,897	0.14%
2021/09/15	3	27.90	0	0.00	28.10	3	2,938	0.10%
2021/09/14	5	27.70	0	0.00	27.95	5	3,017	0.17%
2021/09/13	1	27.35	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.50	0	0.00	27.55	1	3,380	0.03%
2021/09/09	0	0.00	4	27.45	27.30	-4	3,434	-0.12%
2021/09/07	1	27.95	0	0.00	27.90	1	3,370	0.03%
2021/09/06	3	28.30	1	28.15	28.10	2	3,378	0.06%
2021/09/03	3	28.70	0	0.00	28.65	3	3,337	0.09%
2021/09/02	1	28.80	0	0.00	28.90	1	3,334	0.03%
2021/09/01	2	29.13	0	0.00	29.00	2	3,338	0.06%
2021/08/30	6	28.95	0	0.00	29.00	6	3,383	0.18%
2021/08/23	1	29.10	0	0.00	29.15	1	3,741	0.03%
2021/08/20	1	28.85	0	0.00	28.90	1	3,751	0.03%
2021/08/18	1	29.00	0	0.00	29.45	1	3,722	0.03%
2021/08/16	3	30.17	2	30.25	29.45	1	3,687	0.03%
2021/08/13	1	30.35	0	0.00	30.20	1	3,583	0.03%
2021/08/10	2	29.90	0	0.00	30.20	2	3,511	0.06%
2021/08/09	2	30.00	1	30.10	30.00	1	3,526	0.03%
2021/08/04	20	30.50	1	30.05	29.85	19	3,632	0.52%
2021/08/02	9	30.59	22	30.72	30.90	-13	3,548	-0.37%
2021/07/29	5	30.10	7	29.92	30.00	-2	3,343	-0.06%
2021/07/28	0	0.00	30	29.50	29.80	-30	3,342	-0.90%
2021/07/27	2	29.88	1	30.10	30.00	1	3,385	0.03%
2021/07/23	0	0.00	1	29.50	29.55	-1	3,343	-0.03%
2021/07/20	2	28.80	0	0.00	28.80	2	3,422	0.06%
2021/07/19	0	0.00	3	29.20	29.25	-3	3,503	-0.09%
2021/07/15	1	28.65	0	0.00	28.65	1	3,764	0.03%
2021/07/13	10	28.65	0	0.00	28.55	10	4,110	0.24%
2021/07/09	12	28.74	0	0.00	28.55	12	4,213	0.28%
2021/07/08	2	28.80	2	28.80	28.85	0	4,279	0.00%
2021/07/02	6	28.85	0	0.00	28.90	6	4,283	0.14%
2021/06/29	3	29.10	1	29.25	29.10	2	4,272	0.05%
2021/06/28	6	30.35	5	29.90	29.65	1	4,246	0.02%
2021/06/24	0	0.00	2	29.93	29.75	-2	4,006	-0.05%
2021/06/23	1	29.65	0	0.00	29.70	1	3,958	0.03%
2021/06/22	34	30.32	32.2	30.38	29.85	1.9	3,860	0.05%
2021/06/21	1.2	29.72	4	29.21	29.55	-2.9	3,570	-0.08%
2021/06/18	0	0.00	1	29.10	29.20	-1	3,472	-0.03%
2021/06/17	1	28.75	0	0.00	28.85	1	3,433	0.03%
2021/06/16	0	0.00	0.2	28.60	28.50	-0.2	3,456	-0.01%
2021/06/11	0.2	29.00	3	28.80	28.75	-2.8	3,427	-0.08%
2021/06/10	3	28.98	0	0.00	28.80	3	3,441	0.09%
2021/06/04	8	29.70	0	0.00	29.30	8	3,439	0.23%
2021/06/03	4	29.45	12	29.43	29.90	-8	3,338	-0.24%
2021/06/02	2	27.90	0	0.00	27.90	2	3,139	0.06%
2021/05/31	2	27.80	0	0.00	27.85	2	3,201	0.06%
2021/05/20	0	0.00	6	26.65	26.60	-6	3,972	-0.15%
2021/05/19	0	0.00	0.3	26.90	26.85	-0.3	3,980	-0.01%
2021/05/18	0	0.00	4	26.90	26.85	-4	3,980	-0.10%
2021/05/14	0.3	27.00	0	0.00	26.60	0.3	3,929	0.01%
2021/05/13	0	0.00	12	25.65	26.35	-12	3,904	-0.31%
2021/05/12	7	27.19	43	27.54	26.50	-36	3,863	-0.93%
2021/05/11	1	28.00	0	0.00	28.00	1	3,754	0.03%
2021/05/10	5	28.67	0	0.00	28.70	5	3,714	0.13%
2021/05/07	3	28.52	0	0.00	28.60	3	3,706	0.08%
2021/05/05	0	0.00	2	28.48	28.40	-2	3,687	-0.05%
2021/05/03	3	29.88	0	0.00	29.55	3	3,600	0.08%
2021/04/26	5	30.55	7	30.69	30.75	-2	3,499	-0.06%
2021/04/23	0	0.00	2	30.70	30.70	-2	3,442	-0.06%
2021/04/22	3	31.52	2	30.90	30.50	1	3,378	0.03%
2021/04/21	2	30.20	2	30.15	30.30	0	3,153	0.00%
2021/04/20	4	30.40	16	30.46	30.45	-12	3,118	-0.38%
2021/04/19	23	30.27	19	30.95	31.10	4	3,048	0.13%
2021/04/16	1	29.60	0	0.00	29.75	1	2,815	0.04%
2021/04/15	12	29.54	11	29.54	29.55	1	2,786	0.04%
2021/04/14	1	29.30	2	29.20	29.20	-1	2,739	-0.04%
2021/04/13	1	28.80	0	0.00	28.75	1	2,694	0.04%
2021/04/08	2	28.95	0	0.00	29.00	2	2,760	0.07%
2021/04/07	1	29.05	0	0.00	29.05	1	2,756	0.04%
2021/04/01	1	28.75	1	28.70	28.80	0	2,767	0.00%
2021/03/31	11	28.81	0	0.00	28.85	11	2,749	0.40%
2021/03/24	2	29.25	0	0.00	29.35	2	2,894	0.07%
2021/03/22	3	28.93	1	29.05	29.00	2	2,929	0.07%
2021/03/19	6	28.97	0	0.00	29.05	6	2,901	0.21%
2021/03/18	1	29.20	16	29.30	29.25	-15	2,874	-0.52%
2021/03/12	2	29.08	0	0.00	29.10	2	2,869	0.07%
2021/03/11	2	29.28	4	29.30	29.30	-2	2,870	-0.07%
2021/03/10	10	29.40	24	29.45	29.35	-14	2,877	-0.49%
2021/03/09	1	29.75	0.1	29.80	29.75	0.9	2,850	0.03%
2021/03/05	3	29.85	2	29.85	29.75	1	2,814	0.04%
2021/03/04	29	29.94	11	29.96	30.00	18	2,795	0.64%
2021/03/03	3	29.77	0	0.00	29.70	3	2,756	0.11%
2021/03/02	36	30.11	37	30.11	29.70	-1	2,725	-0.04%
2021/02/26	44	29.36	2	29.83	30.30	42	2,564	1.64%
2021/02/25	13	29.35	0	0.00	29.55	13	2,295	0.57%
2021/02/19	0	0.00	1	27.70	27.85	-1	2,109	-0.05%
2021/02/17	0	0.00	1	27.75	27.70	-1	2,104	-0.05%
2021/01/27	1	27.60	0	0.00	27.55	1	2,117	0.05%
2021/01/25	10	28.20	0	0.00	27.95	10	2,114	0.47%
2021/01/21	0	0.00	11	27.45	27.55	-11	2,086	-0.53%
2021/01/14	0	0.00	10	28.10	28.05	-10	2,011	-0.50%
2021/01/13	0	0.00	10	28.15	28.20	-10	1,986	-0.50%
2021/01/12	0	0.00	2	28.75	28.10	-2	1,963	-0.10%
2021/01/08	0	0.00	17	28.85	28.70	-17	1,908	-0.89%
2021/01/07	0	0.00	5	28.65	28.70	-5	1,893	-0.26%
2021/01/06	0	0.00	1	29.00	28.85	-1	1,869	-0.05%
2021/01/04	1	29.45	1	29.70	29.45	0	1,815	0.00%
2020/12/29	10	29.00	0	0.00	29.05	10	1,703	0.59%
2020/12/23	0	0.00	1	28.65	28.70	-1	1,647	-0.06%
2020/12/21	1	29.50	31.1	29.10	29.45	-30.1	1,672	-1.80%
2020/12/18	1	29.00	0	0.00	29.10	1	1,601	0.06%
2020/12/17	0	0.00	0	28.55	28.60	0	1,561	0.00%
2020/12/16	0	0.00	15	29.00	28.85	-15	1,580	-0.95%
2020/12/07	1	28.95	0	0.00	28.85	1	1,616	0.06%
2020/12/03	0	0.00	5	28.70	28.75	-5	1,629	-0.31%
2020/11/26	0	0.00	1	28.70	28.70	-1	2,209	-0.05%
2020/11/16	0	0.00	5	28.50	28.45	-5	2,965	-0.17%
2020/11/13	0	0.00	0.2	28.50	28.50	-0.2	3,042	-0.01%
2020/10/26	0	0.00	10	27.75	27.75	-10	3,234	-0.31%
2020/10/12	0	0.00	2	28.60	28.45	-2	3,364	-0.06%
2020/09/28	2	28.28	0	0.00	28.40	2	3,633	0.06%
2020/09/25	2	28.00	1	28.20	28.00	1	3,669	0.03%
2020/09/24	2	28.50	10	28.70	28.05	-8	3,668	-0.22%
2020/09/23	1	29.10	0	0.00	29.00	1	3,634	0.03%
2020/09/22	2	29.30	0	0.00	29.30	2	3,629	0.06%
2020/09/18	10	29.80	0	0.00	29.80	10	3,612	0.28%
2020/09/17	4	29.66	0	0.00	29.55	4	3,641	0.11%
2020/09/15	2	29.35	1	29.30	29.55	1	3,759	0.03%
2020/09/14	9	29.42	2	29.40	29.40	7	3,766	0.19%
2020/09/11	5	29.68	0	0.00	29.70	5	3,746	0.13%
2020/09/10	0	0.00	1	30.00	29.85	-1	3,733	-0.03%
2020/09/09	2	29.95	0	0.00	30.00	2	3,708	0.05%
2020/09/07	5	30.50	0	0.00	30.40	5	3,680	0.14%
2020/09/04	19	30.16	0	0.00	30.25	19	3,677	0.52%
2020/09/03	11	30.72	0	0.00	30.65	11	3,632	0.30%
2020/09/02	5	30.71	4	30.79	30.85	1	3,597	0.03%
2020/09/01	18	31.09	10	31.20	31.20	8	3,539	0.23%
2020/08/31	7	31.71	0	0.00	32.00	7	3,278	0.21%
2020/08/28	0	0.00	7	28.96	29.10	-7	2,640	-0.27%
2020/08/26	0	0.00	1	28.65	28.70	-1	2,581	-0.04%
2020/08/25	0	0.00	1	28.70	28.35	-1	2,588	-0.04%
2020/08/20	6	27.76	39	28.59	27.75	-33	2,621	-1.26%
2020/08/19	1	28.90	4	28.85	28.85	-3	2,558	-0.12%
2020/08/18	1	28.10	0	0.00	28.10	1	2,486	0.04%
2020/08/17	47	28.35	0	0.00	28.40	47	2,503	1.88%
2020/08/14	1	27.55	0	0.00	27.60	1	2,506	0.04%
2020/08/07	0	0.00	1	27.00	26.70	-1	2,500	-0.04%
2020/07/30	1	26.70	0	0.00	26.75	1	2,535	0.04%
2020/07/16	2	28.20	0	0.00	28.20	2	2,620	0.08%
2020/07/15	1	27.60	0	0.00	27.55	1	2,599	0.04%
2020/07/10	15	27.95	0	0.00	27.80	15	2,631	0.57%
2020/07/08	0	0.00	2	29.60	29.75	-2	2,560	-0.08%
2020/07/06	10	29.65	0	0.00	29.65	10	2,490	0.40%
2020/06/23	0	0.00	4	30.65	30.35	-4	2,480	-0.16%
2020/06/22	0	0.00	2	29.98	29.75	-2	2,427	-0.08%
2020/06/19	0	0.00	2	29.50	29.55	-2	2,429	-0.08%
2020/06/12	0	0.00	2	28.70	29.10	-2	2,646	-0.08%
2020/06/08	16	30.45	0	0.00	30.30	16	2,787	0.57%
2020/06/05	6	30.20	0	0.00	30.20	6	2,759	0.22%
2020/06/03	1	29.45	9	29.60	29.60	-8	2,854	-0.28%
2020/05/29	1	29.25	0	0.00	29.30	1	2,836	0.04%
2020/05/26	2	28.75	3	28.70	28.65	-1	2,840	-0.04%
2020/05/22	4	28.55	1	28.75	28.55	3	2,906	0.10%
2020/05/21	8	29.06	0	0.00	29.05	8	2,963	0.27%
2020/05/20	3	28.20	0	0.00	28.05	3	2,890	0.10%
2020/05/19	0	0.00	1	28.30	28.40	-1	2,895	-0.03%
2020/05/11	4	27.65	0	0.00	27.70	4	2,942	0.14%
2020/04/16	1	27.65	1	27.45	27.65	0	4,198	0.00%
2020/04/15	0	0.00	1	28.45	28.40	-1	4,255	-0.02%
2020/04/10	1	27.60	0	0.00	27.70	1	4,619	0.02%
2020/04/01	1	26.70	0	0.00	26.65	1	5,870	0.02%
2020/03/26	2	27.00	12	26.54	26.55	-10	6,567	-0.15%
2020/03/17	0	0.00	2	26.75	26.95	-2	6,497	-0.03%
2020/03/10	1	29.05	0	0.00	29.45	1	6,207	0.02%
2020/03/09	1	30.10	1	30.25	29.70	0	6,162	0.00%
2020/03/04	1	31.00	4	31.00	31.00	-3	6,069	-0.05%
2020/02/19	0	0.00	0	33.05	32.95	0	5,686	0.00%
2020/02/18	1	32.60	0	0.00	32.65	1	5,659	0.02%
2020/02/07	6	33.00	0	0.00	33.00	6	5,487	0.11%
2020/02/05	1	33.35	0	0.00	33.30	1	5,406	0.02%
2020/02/04	1	33.60	0	0.00	33.55	1	5,351	0.02%
2020/02/03	4	32.85	17	32.47	33.05	-13	5,279	-0.25%
2020/01/31	0	0.00	6	33.58	33.75	-6	5,190	-0.12%
2020/01/30	3	33.45	0	0.00	33.30	3	5,112	0.06%
2020/01/20	2	34.98	0	0.00	34.95	2	4,941	0.04%
2020/01/16	2	34.85	2	34.75	34.75	0	4,822	0.00%
2020/01/15	0	0.00	5	34.90	34.60	-5	4,798	-0.10%
2020/01/14	1	34.40	5	34.60	34.45	-4	4,731	-0.08%
2020/01/13	11	36.20	8	36.33	34.75	3	4,620	0.06%
2020/01/10	6	34.79	1	34.75	34.75	5	4,117	0.12%
2020/01/08	0	0.00	1	35.05	34.30	-1	3,847	-0.03%
2020/01/07	2	34.80	0	0.00	34.75	2	3,711	0.05%
2020/01/03	1	35.00	12	35.18	35.05	-11	3,437	-0.32%
2020/01/02	7	35.52	5	35.80	35.85	2	3,225	0.06%
2019/12/31	19	35.34	20	35.56	35.90	-1	2,963	-0.03%
2019/12/30	3	33.47	1	33.50	33.50	2	2,327	0.09%
2019/12/27	0	0.00	6	32.58	32.50	-6	2,156	-0.28%
2019/12/24	10	33.65	4	33.25	32.95	6	1,895	0.32%
2019/12/23	5	33.10	8	32.81	33.10	-3	1,654	-0.18%
2019/12/20	2	31.78	0	0.00	31.60	2	1,312	0.15%
2019/12/19	12	32.08	0	0.00	31.50	12	1,299	0.92%
2019/12/17	0	0.00	2	31.75	31.60	-2	1,091	-0.18%
2019/12/16	0	0.00	1	31.20	31.30	-1	1,044	-0.10%
2019/12/10	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/09	1	31.35	0	0.00	31.45	1	1,057	0.09%
2019/12/03	2	31.50	0	0.00	31.35	2	1,010	0.20%
2019/12/02	0	0.00	6	31.60	31.60	-6	976	-0.61%
2019/11/26	2	31.78	0	0.00	31.80	2	975	0.20%
2019/11/22	1	31.80	11	31.85	31.80	-10	971	-1.03%
2019/11/19	0	0.00	2	31.80	31.80	-2	995	-0.20%
2019/11/12	0	0.00	10	31.85	31.85	-10	1,086	-0.92%
2019/11/01	4	31.73	0	0.00	31.70	4	1,124	0.36%
2019/10/31	2	31.70	0	0.00	31.75	2	1,143	0.17%
2019/10/30	5	31.69	1	31.70	31.75	4	1,146	0.35%
2019/10/28	1	31.60	0	0.00	31.80	1	1,133	0.09%
2019/10/24	2	31.55	0	0.00	31.60	2	1,162	0.17%
2019/10/22	0	0.00	1	31.55	31.55	-1	1,186	-0.08%
2019/10/14	3	31.55	0	0.00	31.70	3	1,180	0.25%
2019/10/08	2	32.10	1	32.15	32.00	1	1,179	0.08%
2019/10/07	2	32.30	0	0.00	32.20	2	1,184	0.17%
2019/10/04	2	32.15	0	0.00	32.20	2	1,212	0.16%
2019/10/03	2	31.90	0	0.00	32.05	2	1,267	0.16%
2019/10/01	1	32.30	0	0.00	32.15	1	1,398	0.07%
2019/09/26	1	32.80	0	0.00	32.70	1	1,471	0.07%
2019/09/25	1	32.40	0	0.00	32.65	1	1,560	0.06%
2019/09/24	0	0.00	3	32.60	32.55	-3	1,585	-0.19%
2019/09/16	2	31.55	0	0.00	31.50	2	1,757	0.11%
2019/09/10	1	31.95	0	0.00	31.90	1	1,792	0.06%
2019/09/06	3	31.90	0	0.00	32.00	3	1,794	0.17%
2019/08/27	1	32.40	0	0.00	32.35	1	1,949	0.05%
2019/08/26	0	0.00	3	32.25	32.30	-3	1,999	-0.15%
2019/08/19	0	0.00	2	32.65	32.65	-2	2,036	-0.10%
2019/08/15	0	0.00	1	31.40	31.40	-1	2,002	-0.05%
2019/08/14	2	31.85	0	0.00	31.75	2	1,995	0.10%
2019/08/08	4	31.90	0	0.00	31.95	4	1,968	0.20%
2019/07/25	1	32.10	0	0.00	31.95	1	1,970	0.05%
2019/07/22	0	0.00	3	32.70	32.65	-3	1,927	-0.16%
2019/07/10	1	32.80	0	0.00	32.80	1	1,982	0.05%
2019/07/09	1	33.45	0	0.00	33.30	1	1,992	0.05%
2019/07/05	0	0.00	1	34.05	34.20	-1	1,884	-0.05%
2019/07/04	2	34.10	0	0.00	34.10	2	1,863	0.11%
2019/07/03	1	33.65	0	0.00	33.90	1	1,872	0.05%
2019/07/02	0	0.00	5	34.45	33.60	-5	1,844	-0.27%
2019/07/01	0	0.00	1	34.20	34.20	-1	1,738	-0.06%
2019/06/28	2	33.85	0	0.00	33.80	2	1,710	0.12%
2019/06/27	1	33.90	0	0.00	33.90	1	1,692	0.06%
2019/06/24	1	33.15	0	0.00	33.40	1	1,592	0.06%
2019/06/21	0	0.00	4	33.20	33.10	-4	1,570	-0.25%
2019/06/20	2	33.05	1	33.10	33.00	1	1,584	0.06%
2019/06/19	6	32.88	0	0.00	33.05	6	1,571	0.38%
2019/06/18	0	0.00	2	33.00	32.90	-2	1,567	-0.13%
2019/06/12	0	0.00	1	32.80	32.45	-1	1,662	-0.06%
2019/06/10	0	0.00	1	33.30	33.45	-1	1,780	-0.06%
2019/06/04	1	32.70	1	32.60	32.70	0	1,764	0.00%
2019/06/03	0	0.00	1	32.70	32.65	-1	1,787	-0.06%
2019/05/31	1	32.70	1	32.60	32.45	0	1,813	0.00%
2019/05/30	1	32.55	0	0.00	32.55	1	1,776	0.06%
2019/05/28	8	31.80	0	0.00	31.75	8	1,740	0.46%
2019/05/20	4	31.60	0	0.00	31.50	4	1,803	0.22%
2019/05/15	0	0.00	1	30.50	30.60	-1	1,837	-0.05%
2019/05/03	2	31.55	0	0.00	31.75	2	2,242	0.09%
2019/04/22	0	0.00	1	31.50	31.55	-1	2,319	-0.04%
2019/04/18	1	31.20	0	0.00	31.25	1	2,344	0.04%
2019/04/16	1	31.55	0	0.00	31.40	1	2,298	0.04%
2019/04/15	1	31.75	1	31.35	31.45	0	2,273	0.00%
2019/04/12	1	32.00	2	32.08	31.85	-1	2,240	-0.04%
2019/04/10	0	0.00	1	31.35	31.30	-1	2,248	-0.04%
2019/04/09	1	31.45	0	0.00	31.35	1	2,232	0.04%
2019/04/08	1	31.90	0	0.00	31.80	1	2,198	0.05%
2019/03/29	0	0.00	3	32.33	32.50	-3	2,165	-0.14%
2019/03/26	1	32.00	0	0.00	32.15	1	2,158	0.05%
2019/03/21	0	0.00	3	32.60	32.60	-3	2,140	-0.14%
2019/03/19	1	32.00	0	0.00	32.00	1	2,095	0.05%
2019/03/18	2	32.20	0	0.00	32.20	2	2,074	0.10%
2019/03/13	0	0.00	16	32.78	32.10	-16	1,948	-0.82%
2019/03/12	1	33.45	0	0.00	33.35	1	1,838	0.05%
2019/03/04	3	33.50	0	0.00	33.50	3	1,759	0.17%
2019/02/27	2	33.28	0	0.00	33.35	2	1,754	0.11%
2019/02/26	11	33.88	4	34.05	33.70	7	1,745	0.40%
2019/02/25	6	33.95	0	0.00	34.00	6	1,750	0.34%
2019/02/20	1	33.80	0	0.00	33.65	1	1,787	0.06%
2019/02/15	0	0.00	1	33.40	33.20	-1	1,775	-0.06%
2019/02/13	0	0.00	3	34.50	33.80	-3	1,735	-0.17%
2019/01/29	7	33.79	1	34.55	33.65	6	1,583	0.38%
2019/01/28	2	33.90	0	0.00	34.05	2	1,485	0.13%
2019/01/25	0	0.00	1	33.40	33.25	-1	1,391	-0.07%
2019/01/24	3	33.60	0	0.00	33.20	3	1,340	0.22%
2019/01/18	0	0.00	6	32.10	31.90	-6	1,208	-0.50%
2019/01/17	1	31.95	10	31.76	31.85	-9	1,224	-0.73%
2019/01/15	0	0.00	1	32.00	32.15	-1	1,236	-0.08%
2019/01/10	8	31.13	1	31.50	31.50	7	1,199	0.58%
2019/01/02	2	31.15	0	0.00	31.05	2	1,271	0.16%
2018/12/28	0	0.00	1	30.60	30.70	-1	1,251	-0.08%
2018/12/26	0	0.00	2.1	30.40	30.35	-2.1	1,289	-0.17%
2018/12/04	0	0.00	0.4	30.70	30.80	-0.4	1,384	-0.03%
2018/11/19	0	0.00	5	30.10	29.85	-5	1,202	-0.42%
2018/11/16	0	0.00	2	29.10	29.70	-2	1,163	-0.17%
2018/11/05	5	28.55	0	0.00	28.35	5	1,165	0.43%
2018/10/25	0	0.00	1	28.30	28.50	-1	1,104	-0.09%
2018/10/23	0	0.00	1	29.05	29.05	-1	1,053	-0.09%
2018/10/19	2	28.95	0	0.00	28.85	2	1,062	0.19%
2018/10/12	0	0.00	7	29.74	30.20	-7	1,064	-0.66%
2018/10/11	7	29.20	0	0.00	29.20	7	1,064	0.66%
2018/10/08	0	0.00	1	30.90	30.95	-1	1,033	-0.10%
2018/09/20	0	0.00	5	30.72	30.65	-5	847	-0.59%
2018/09/13	3	29.80	0	0.00	30.35	3	901	0.33%
2018/09/12	3	29.43	0	0.00	29.75	3	906	0.33%
2018/08/22	0	0.00	1	30.40	30.30	-1	1,186	-0.08%
2018/08/16	0	0.00	1	29.80	29.85	-1	1,197	-0.08%
2018/08/15	1	30.05	0	0.00	30.05	1	1,192	0.08%
2018/08/13	0	0.00	4	30.05	30.10	-4	1,189	-0.34%
2018/08/09	0	0.00	2	30.25	30.20	-2	1,175	-0.17%
2018/08/06	1.2	30.12	0	0.00	30.15	1.2	1,218	0.10%
2018/08/03	1	30.10	10	30.10	30.05	-9	1,232	-0.73%
2018/07/30	1	30.25	0	0.00	30.25	1	1,258	0.08%
2018/07/27	1	30.35	0	0.00	30.30	1	1,270	0.08%
2018/07/26	1	30.20	5	30.10	30.30	-4	1,277	-0.31%
2018/07/20	1	31.00	0	0.00	30.95	1	1,287	0.08%
2018/07/16	3	30.80	0	0.00	30.65	3	1,362	0.22%
2018/07/13	2	30.80	0	0.00	30.80	2	1,385	0.14%
2018/07/04	5	31.00	0	0.00	30.95	5	1,409	0.35%
2018/06/19	0	0.00	3	31.95	31.90	-3	1,282	-0.23%
2018/04/18	0	0.00	2	34.15	34.10	-2	1,009	-0.20%
2018/03/29	1	34.00	0	0.00	34.25	1	1,223	0.08%
2018/02/06	0	0.00	4	33.84	34.15	-4	2,431	-0.16%
2018/01/31	0	0.00	4	35.35	35.20	-4	2,545	-0.16%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/18	4	36.33	0	0.00	36.20	4	2,818	0.14%
2018/01/15	0	0.00	4	35.85	35.85	-4	2,774	-0.14%
2018/01/12	2	36.35	0	0.00	36.35	2	2,730	0.07%
2018/01/11	7	36.54	6	36.50	36.60	1	2,720	0.04%
2018/01/10	2	37.05	0	0.00	36.95	2	2,718	0.07%
2018/01/08	1	36.85	0	0.00	36.80	1	2,699	0.04%
2018/01/05	0	0.00	13	36.50	37.15	-13	2,692	-0.48%