漢翔 (2634)-新百王券商分點個股進出

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
55.7
漲跌
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股▲3.62%
694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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5.1	55.60	7	55.71	55.70	-1.9	16,178	-0.01%
2024/05/15	29	56.69	26	57.05	55.70	3	16,108	0.02%
2024/05/14	24	56.00	28	56.06	56.30	-4	15,840	-0.03%
2024/05/13	7	53.74	2	54.80	53.30	5	15,566	0.03%
2024/05/10	11	53.91	14	54.31	54.50	-3	15,519	-0.02%
2024/05/09	5	54.16	22	54.95	53.80	-17	15,501	-0.11%
2024/05/08	24	54.26	11	54.32	54.50	13	15,444	0.08%
2024/05/07	9	56.11	3	56.10	55.70	6	15,150	0.04%
2024/05/06	5	56.02	4	56.45	56.00	1	15,052	0.01%
2024/05/03	4	57.25	2	57.50	56.80	2	14,897	0.01%
2024/05/02	3	58.13	6	57.72	57.90	-3	14,767	-0.02%
2024/04/30	7	57.20	3	57.90	57.20	4	14,617	0.03%
2024/04/29	14	57.79	18	58.06	57.80	-4	14,483	-0.03%
2024/04/26	20	57.50	21	57.61	57.70	-1	14,327	-0.01%
2024/04/25	82	57.58	82	57.78	57.30	0	14,138	0.00%
2024/04/24	22	57.35	16.1	57.72	57.10	5.9	13,958	0.04%
2024/04/23	7	56.97	19	57.28	57.80	-12	13,656	-0.09%
2024/04/22	23	57.40	9	57.61	56.10	14	13,472	0.10%
2024/04/19	20.2	58.23	18	58.88	57.60	2.2	13,470	0.02%
2024/04/18	28	57.51	66	57.90	58.70	-38	12,973	-0.29%
2024/04/17	18	56.12	29	56.02	55.80	-11	12,495	-0.09%
2024/04/16	105	56.85	91	54.94	55.40	14	12,617	0.11%	大買/
2024/04/15	75.2	58.25	80	59.03	58.00	-4.8	12,092	-0.04%
2024/04/12	9	56.33	13	56.45	56.80	-4	11,131	-0.04%
2024/04/11	13	56.61	10	56.81	55.80	3	11,010	0.03%
2024/04/10	88	57.74	67	57.57	56.80	21	10,635	0.20%
2024/04/09	40	55.27	99	56.27	57.50	-59	9,678	-0.61%
2024/04/08	9	52.98	0	0.00	53.00	9	8,809	0.10%
2024/04/03	2	54.10	0	0.00	53.70	2	8,809	0.02%
2024/04/02	2	53.70	43	54.60	54.30	-41	8,725	-0.47%
2024/04/01	4	54.50	8	54.16	54.40	-4	8,554	-0.05%
2024/03/29	3	52.07	5	52.66	52.60	-2	8,247	-0.02%
2024/03/28	111	54.19	122	54.21	52.60	-11	8,231	-0.13%	大買/大賣/
2024/03/27	65	51.42	24	52.20	53.20	41	7,646	0.54%
2024/03/26	1	49.65	5	50.20	49.65	-4	7,194	-0.06%
2024/03/25	0	0.00	4	50.40	50.40	-4	7,200	-0.06%
2024/03/22	13	49.94	10	49.87	50.30	3	7,172	0.04%
2024/03/21	0	0.00	8	48.45	48.70	-8	6,957	-0.11%
2024/03/20	7	48.04	1	47.95	47.95	6	6,979	0.09%
2024/03/18	0	0.00	2	48.08	48.40	-2	7,276	-0.03%
2024/03/15	6	47.75	9	47.92	47.55	-3	7,377	-0.04%
2024/03/14	1	47.10	0	0.00	47.15	1	7,313	0.01%
2024/03/13	5	47.63	0	0.00	47.55	5	7,365	0.07%
2024/03/12	2	47.48	6	47.85	48.15	-4	7,418	-0.05%
2024/03/11	3	47.55	2	47.70	47.55	1	7,409	0.01%
2024/03/08	4	47.68	1	47.35	47.10	3	7,416	0.04%
2024/03/07	2	48.50	0	0.00	48.30	2	7,380	0.03%
2024/03/06	3	49.07	0	0.00	48.90	3	7,391	0.04%
2024/03/05	1	49.45	0	0.00	49.45	1	7,401	0.01%
2024/03/04	1	50.00	4	49.95	49.80	-3	7,410	-0.04%
2024/03/01	2	49.65	7	49.38	49.60	-5	7,433	-0.07%
2024/02/29	0	0.00	3	49.55	49.65	-3	7,682	-0.04%
2024/02/27	2	49.23	0	0.00	48.90	2	8,222	0.02%
2024/02/26	1	48.55	5	49.49	49.75	-4	8,200	-0.05%
2024/02/23	6	48.93	10	48.74	48.40	-4	8,159	-0.05%
2024/02/22	1	49.05	1	49.20	49.25	0	8,163	0.00%
2024/02/21	6	49.21	1	49.30	49.10	5	8,207	0.06%
2024/02/20	0	0.00	2	49.20	49.05	-2	8,243	-0.02%
2024/02/19	0	0.00	2	49.40	49.45	-2	8,342	-0.02%
2024/02/16	4	49.16	5	49.29	49.30	-1	8,393	-0.01%
2024/02/15	6	49.03	5	49.00	49.20	1	8,522	0.01%
2024/02/05	1	48.25	26	48.05	48.10	-25	8,533	-0.29%
2024/02/02	6	48.40	0	0.00	48.25	6	8,539	0.07%
2024/02/01	1	48.70	3	48.97	48.85	-2	8,508	-0.02%
2024/01/31	7	49.18	4	49.20	49.20	3	8,619	0.03%
2024/01/30	5	50.14	0	0.00	49.80	5	8,825	0.06%
2024/01/29	1	50.10	1	50.20	50.20	0	8,876	0.00%
2024/01/26	7	49.96	0	0.00	49.90	7	9,023	0.08%
2024/01/25	3	50.17	0	0.00	50.10	3	9,076	0.03%
2024/01/24	1	50.70	1	51.00	50.50	0	9,094	0.00%
2024/01/23	2	50.20	3	50.20	50.20	-1	9,120	-0.01%
2024/01/22	9	49.96	9	49.99	49.90	0	9,131	0.00%
2024/01/19	2	49.95	1	50.10	49.95	1	9,129	0.01%
2024/01/18	4	49.91	4	49.81	49.80	0	9,208	0.00%
2024/01/17	9	50.23	1	51.20	50.20	8	9,224	0.09%
2024/01/16	10	51.46	5	51.96	51.30	5	9,252	0.05%
2024/01/15	49	53.87	29	53.00	52.10	20	9,218	0.22%
2024/01/12	7	52.91	26	52.86	53.00	-19	8,866	-0.21%
2024/01/11	3	51.00	12	51.08	52.00	-9	8,723	-0.10%
2024/01/10	48	52.09	45	52.61	51.60	3	8,783	0.03%
2024/01/09	36	52.28	5	52.10	51.50	31	8,630	0.36%
2024/01/08	29	54.18	9	54.78	53.70	20	8,428	0.24%
2024/01/05	3	53.30	11	53.71	54.20	-8	8,203	-0.10%
2024/01/04	5	53.04	2	52.90	52.70	3	8,070	0.04%
2024/01/03	30	52.93	0	0.00	52.70	30	8,366	0.36%
2024/01/02	21	53.57	32	53.54	53.60	-11	8,328	-0.13%
2023/12/29	4	53.55	5	53.56	53.60	-1	8,357	-0.01%
2023/12/28	3	53.00	1	53.30	53.10	2	8,331	0.02%
2023/12/27	15	52.80	2	53.05	52.80	13	8,352	0.16%
2023/12/26	43	53.15	1	53.20	53.00	42	8,419	0.50%
2023/12/25	1	52.60	13	53.17	53.30	-12	8,402	-0.14%
2023/12/22	1	52.30	3	52.60	52.30	-2	8,360	-0.02%
2023/12/21	12	52.47	4	52.88	52.10	8	8,547	0.09%
2023/12/20	0	0.00	11	52.63	52.70	-11	8,441	-0.13%
2023/12/19	10	51.94	2	51.90	52.00	8	8,505	0.09%
2023/12/18	1	52.60	6	52.87	52.80	-5	8,579	-0.06%
2023/12/15	5	52.44	9	52.66	52.50	-4	8,674	-0.05%
2023/12/14	2	52.20	3	52.37	52.00	-1	8,797	-0.01%
2023/12/13	31	53.08	12	53.77	51.90	19	8,952	0.21%
2023/12/12	9	52.66	20	52.71	52.70	-11	8,927	-0.12%
2023/12/11	0	0.00	2	51.70	51.50	-2	9,025	-0.02%
2023/12/08	5	51.66	0	0.00	51.50	5	9,174	0.05%
2023/12/07	10	52.62	18	52.95	52.20	-8	9,367	-0.09%
2023/12/06	4	52.18	2	52.80	52.00	2	10,039	0.02%
2023/12/05	20	52.73	1	52.80	52.40	19	10,377	0.18%
2023/12/04	6	53.17	17	53.11	53.10	-11	10,439	-0.11%
2023/12/01	3	52.33	19	52.27	52.30	-16	10,463	-0.15%
2023/11/30	6	51.43	12	51.78	51.80	-6	10,729	-0.06%
2023/11/29	4	51.93	1	52.70	51.90	3	11,055	0.03%
2023/11/28	5	51.74	4	52.28	52.30	1	11,478	0.01%
2023/11/27	34.1	52.43	17	52.21	51.60	17.1	11,941	0.14%
2023/11/24	57	52.87	106	52.72	52.60	-49	11,969	-0.41%	大賣/
2023/11/22	0	0.00	16.1	50.94	50.70	-16.1	13,177	-0.12%
2023/11/21	27	50.72	1	50.80	50.60	26	14,097	0.18%
2023/11/20	4	51.18	9	51.09	51.20	-5	15,292	-0.03%
2023/11/17	6	50.20	0	0.00	50.40	6	16,846	0.04%
2023/11/16	1	49.65	9	50.06	50.40	-8	16,958	-0.05%
2023/11/15	4	49.44	1	49.90	49.25	3	16,884	0.02%
2023/11/14	7	49.57	6	50.36	49.25	1	16,885	0.01%
2023/11/13	2	49.20	7	49.33	49.15	-5	16,852	-0.03%
2023/11/10	2	48.68	6	48.56	48.55	-4	16,862	-0.02%
2023/11/09	4	49.29	0	0.00	49.10	4	16,918	0.02%
2023/11/08	3	49.45	4	50.03	49.50	-1	17,049	-0.01%
2023/11/07	17	50.29	5	49.35	49.35	12	17,126	0.07%
2023/11/06	5	51.82	1	52.80	51.60	4	17,057	0.02%
2023/11/03	26	51.70	68	51.26	51.80	-42	17,234	-0.24%
2023/11/02	2	50.10	5	49.61	50.10	-3	17,601	-0.02%
2023/11/01	5	48.58	10	48.64	48.70	-5	17,693	-0.03%
2023/10/31	5	49.11	3	50.33	48.55	2	17,832	0.01%
2023/10/30	3	49.72	6	49.72	49.60	-3	17,965	-0.02%
2023/10/27	0	0.00	2	50.15	50.10	-2	18,128	-0.01%
2023/10/26	6	50.06	7	50.79	50.00	-1	18,398	-0.01%
2023/10/25	12	50.45	3	50.87	50.50	9	18,384	0.05%
2023/10/24	1	50.20	5	49.58	50.10	-4	18,391	-0.02%
2023/10/23	0	0.00	31	48.29	48.40	-31	18,373	-0.17%
2023/10/20	8	48.59	5	48.53	48.45	3	18,464	0.02%
2023/10/19	3	49.58	4	49.59	49.80	-1	18,502	-0.01%
2023/10/18	8	49.92	3	49.73	49.30	5	18,654	0.03%
2023/10/17	3	52.73	3	51.60	51.60	0	18,695	0.00%
2023/10/16	2	53.75	1	53.90	53.70	1	18,661	0.01%
2023/10/13	3	54.23	6	54.37	54.70	-3	18,861	-0.02%
2023/10/12	2	54.15	0	0.00	54.30	2	19,063	0.01%
2023/10/11	56	56.00	5	56.14	53.90	51	19,196	0.27%
2023/10/06	0	0.00	1	53.70	53.80	-1	19,075	-0.01%
2023/10/05	62	53.47	63	53.61	53.60	-1	19,149	-0.01%
2023/10/04	1	53.40	2	53.50	53.30	-1	19,196	-0.01%
2023/10/03	1	54.40	1	54.30	54.20	0	19,333	0.00%
2023/10/02	4	55.03	4	55.23	55.00	0	19,460	0.00%
2023/09/28	10	54.40	72	55.00	54.90	-62	19,648	-0.32%
2023/09/27	3	54.23	13	54.35	54.40	-10	20,053	-0.05%
2023/09/26	68	54.94	1	54.70	54.60	67	20,131	0.33%
2023/09/25	17	56.87	5	56.74	56.70	12	20,174	0.06%
2023/09/22	19	55.84	24	55.85	55.70	-5	20,194	-0.02%
2023/09/21	3	54.90	2	55.25	55.50	1	20,340	0.00%
2023/09/20	1	55.70	42	56.47	56.00	-41	20,661	-0.20%
2023/09/19	42	56.46	0.2	56.60	56.20	41.8	20,917	0.20%
2023/09/18	4	58.73	3	59.07	57.60	1	21,299	0.00%
2023/09/15	13	58.52	5	58.38	58.00	8	22,514	0.04%
2023/09/14	9	59.71	4	60.15	59.20	5	24,361	0.02%
2023/09/13	16	60.01	4	60.00	59.90	12	25,282	0.05%
2023/09/12	7	60.73	3	60.77	60.50	4	25,608	0.02%
2023/09/11	46	62.43	89	62.87	60.80	-43	25,750	-0.17%
2023/09/08	17	61.14	23	61.43	61.90	-6	25,155	-0.02%
2023/09/07	11	60.66	12	60.88	60.40	-1	24,936	0.00%
2023/09/06	4	60.08	10	60.20	60.30	-6	25,092	-0.02%
2023/09/05	22	60.40	18	60.83	59.50	4	25,246	0.02%
2023/09/04	37	62.15	18	61.58	61.30	19	25,481	0.07%
2023/09/01	23	62.53	24	62.58	62.40	-1	25,566	0.00%
2023/08/31	13	62.14	21.1	62.07	62.00	-8.1	25,428	-0.03%
2023/08/30	13	61.28	8	61.26	61.60	5	25,425	0.02%
2023/08/29	39	59.85	37	60.48	61.50	2	25,440	0.01%
2023/08/28	110.2	62.52	107	62.04	61.00	3.2	24,866	0.01%	大買/大賣/
2023/08/25	211	61.40	113	60.67	60.30	98	23,852	0.41%	大買/大賣/
2023/08/24	56.2	61.18	66.3	61.29	61.40	-10.1	23,172	-0.04%
2023/08/23	56	59.08	65	59.39	59.00	-9	22,194	-0.04%
2023/08/22	6	54.58	7	54.69	55.50	-1	20,868	0.00%
2023/08/21	11.2	55.60	9	55.42	55.50	2.2	20,986	0.01%
2023/08/18	15	55.29	12	54.77	54.70	3	21,567	0.01%
2023/08/17	3	53.40	4	54.58	55.10	-1	22,073	0.00%
2023/08/16	0	0.00	2	54.15	53.80	-2	22,699	-0.01%
2023/08/15	5	53.94	5	54.06	53.90	0	23,079	0.00%
2023/08/14	4	54.50	0	0.00	54.00	4	23,352	0.02%
2023/08/11	14	57.11	7	57.11	56.80	7	23,780	0.03%
2023/08/10	10	58.05	9	58.27	58.00	1	23,730	0.00%
2023/08/09	33.4	58.11	38	58.10	58.30	-4.6	23,730	-0.02%
2023/08/08	15	57.96	23	58.04	57.80	-8	23,855	-0.03%
2023/08/07	6	55.50	7	56.29	57.20	-1	23,996	0.00%
2023/08/04	1	55.90	4	56.03	56.10	-3	24,323	-0.01%
2023/08/02	1	55.20	7	55.43	55.20	-6	24,828	-0.02%
2023/08/01	2	55.00	0	0.00	54.80	2	25,063	0.01%
2023/07/31	11	55.51	24	55.42	55.50	-13	25,683	-0.05%
2023/07/28	9	53.71	2	53.90	53.80	7	26,100	0.03%
2023/07/27	2	54.55	6	54.38	54.50	-4	27,285	-0.01%
2023/07/26	6	53.90	4	54.23	53.40	2	28,078	0.01%
2023/07/25	4	53.30	8.3	53.35	54.00	-4.3	29,699	-0.01%
2023/07/24	12	53.26	18	53.64	53.50	-6	31,348	-0.02%
2023/07/21	44	55.41	61	54.93	54.40	-17	32,211	-0.05%
2023/07/20	77	55.86	47	55.28	55.70	30	34,259	0.09%
2023/07/19	15	54.01	15	54.67	53.70	0	35,118	0.00%
2023/07/18	14.1	54.03	3	54.20	53.50	11.1	35,969	0.03%
2023/07/17	7	54.74	3	54.90	54.80	4	36,519	0.01%
2023/07/14	11	56.06	2	56.75	55.70	9	37,088	0.02%
2023/07/13	11	57.15	22	56.54	56.10	-11	38,925	-0.03%
2023/07/12	4	57.65	25.1	57.57	57.20	-21.1	41,165	-0.05%
2023/07/11	13	57.94	11	58.01	57.70	2	43,826	0.00%
2023/07/10	20	58.91	9	58.67	58.30	11	45,283	0.02%
2023/07/07	7	59.33	3	59.20	59.40	4	46,632	0.01%
2023/07/06	3	60.77	1.1	60.36	60.20	1.9	47,102	0.00%
2023/07/05	30	62.42	35.1	62.38	61.90	-5.1	47,378	-0.01%
2023/07/04	16.1	61.43	3.1	61.56	61.30	13	47,089	0.03%
2023/07/03	3	61.13	13.1	60.87	61.40	-10.1	47,026	-0.02%
2023/06/30	10	59.95	9	59.97	60.00	1	46,820	0.00%
2023/06/29	33	61.02	43	60.73	60.50	-10	46,813	-0.02%
2023/06/28	42	61.00	31.2	60.72	60.70	10.8	46,669	0.02%
2023/06/27	58.2	60.40	71	60.22	59.30	-12.8	46,754	-0.03%
2023/06/26	94	61.91	69	62.11	60.70	25	47,177	0.05%
2023/06/21	91.7	64.67	140.1	64.62	63.40	-48.4	46,949	-0.10%	大賣/
2023/06/20	278.2	64.60	249.3	64.61	65.00	29	45,875	0.06%	大買/大賣/
2023/06/19	91.2	61.73	95.3	62.56	63.90	-4.1	43,882	-0.01%
2023/06/16	7	57.84	46.1	57.96	58.10	-39.1	42,910	-0.09%
2023/06/15	50.1	56.57	47.1	55.47	57.30	3	42,614	0.01%
2023/06/14	11	56.26	0	0.00	56.00	11	42,368	0.03%
2023/06/13	3	57.07	10	56.84	56.60	-7	42,460	-0.02%
2023/06/12	10.1	56.85	32	56.28	56.50	-22	42,670	-0.05%
2023/06/09	51	58.25	44	57.62	57.50	7	42,840	0.02%
2023/06/08	42	57.84	43	57.59	57.70	-1	43,055	0.00%
2023/06/07	30.1	57.62	23	57.45	57.50	7.1	42,805	0.02%
2023/06/06	23	57.20	11	56.72	56.40	12	43,073	0.03%
2023/06/05	74.1	57.63	44	57.40	57.30	30.1	43,876	0.07%
2023/06/02	20	56.22	31	56.13	56.30	-11	43,546	-0.03%
2023/06/01	5	55.38	2	55.15	55.30	3	43,401	0.01%
2023/05/31	5	55.22	5	55.14	55.40	0	43,443	0.00%
2023/05/30	14	55.17	3	55.30	54.80	11	43,459	0.03%
2023/05/29	7	56.27	51	56.03	55.80	-44	43,343	-0.10%
2023/05/26	29	54.91	25	54.84	54.80	4	43,222	0.01%
2023/05/25	22	56.18	5	55.84	56.00	17	43,100	0.04%
2023/05/24	70	57.29	51	57.44	56.70	19	43,064	0.04%
2023/05/23	98.1	56.63	96	56.99	56.70	2.1	42,899	0.00%
2023/05/22	78	56.07	111.1	55.85	56.90	-33.1	42,593	-0.08%	大賣/
2023/05/19	111.1	54.44	109	54.65	54.20	2.1	42,282	0.00%	大買/大賣/
2023/05/18	63	55.22	54	54.68	54.50	9	42,021	0.02%
2023/05/17	68	54.51	106.3	55.29	55.00	-38.3	41,789	-0.09%	大賣/
2023/05/16	8	53.74	8	53.84	53.70	0	41,378	0.00%
2023/05/15	38	53.54	13	53.78	53.70	25	41,725	0.06%
2023/05/12	94	53.76	97	53.98	54.40	-3	43,241	-0.01%
2023/05/11	137	54.41	81	53.90	54.00	56	43,592	0.13%	大買/
2023/05/10	59	55.49	91	55.80	55.30	-32	43,073	-0.07%
2023/05/09	73	55.60	79	54.72	54.50	-6	42,634	-0.01%
2023/05/08	12	57.17	15	56.77	56.60	-3	42,096	-0.01%
2023/05/05	40.3	56.36	35	56.55	56.40	5.3	41,801	0.01%
2023/05/04	131	58.23	116	57.73	57.60	15	41,148	0.04%	大買/大賣/
2023/05/03	152	58.58	155	58.67	58.70	-3	40,545	-0.01%	大買/大賣/
2023/05/02	155	58.35	148	58.07	57.40	7	39,311	0.02%	大買/大賣/
2023/04/28	217	58.40	214	58.64	58.00	3	38,504	0.01%	大買/大賣/
2023/04/27	213	57.17	219	57.38	57.50	-6	36,822	-0.02%	大買/大賣/
2023/04/26	245	55.68	202	55.67	55.90	43	35,055	0.12%	大買/大賣/
2023/04/25	246	56.95	277	56.90	56.40	-31	34,075	-0.09%	大買/大賣/
2023/04/24	104	55.47	96.3	56.59	57.50	7.8	31,803	0.02%	大買/
2023/04/21	185	54.31	173	54.43	54.70	12	30,689	0.04%	大買/大賣/
2023/04/20	113	55.05	120	54.49	54.40	-7	29,705	-0.02%	大買/大賣/
2023/04/19	161	56.35	164	56.64	56.60	-3	28,932	-0.01%	大買/大賣/
2023/04/18	177.3	56.76	153	56.57	55.90	24.3	28,155	0.09%	大買/大賣/
2023/04/17	232	56.95	225	57.76	58.00	7	26,225	0.03%	大買/大賣/
2023/04/14	275	54.12	202	54.09	54.20	73	23,870	0.31%	大買/大賣/
2023/04/13	68	51.15	48	51.90	52.90	20	21,249	0.09%
2023/04/12	52	46.85	87	47.45	48.15	-35	20,124	-0.17%
2023/04/11	34	44.41	16	44.20	43.80	18	18,629	0.10%
2023/04/10	46	43.89	35	43.68	44.30	11	18,055	0.06%
2023/04/07	0	0.00	4.8	42.29	42.40	-4.8	17,575	-0.03%
2023/04/06	8	42.13	0	0.00	42.00	8	17,668	0.05%
2023/03/30	1	42.00	0	0.00	41.85	1	17,689	0.01%
2023/03/29	4	41.40	1	41.55	41.55	3	17,597	0.02%
2023/03/28	21	41.71	20	41.54	41.20	1	17,588	0.01%
2023/03/27	40.8	44.32	39	43.65	43.20	1.8	17,093	0.01%
2023/03/24	17	42.02	19	42.15	42.45	-2	16,439	-0.01%
2023/03/23	100	41.52	102	41.70	41.75	-2	16,380	-0.01%	大賣/
2023/03/22	5	40.80	5	41.05	40.85	0	16,148	0.00%
2023/03/21	7	41.06	23	41.33	41.00	-16	16,101	-0.10%
2023/03/20	14	41.04	13	40.94	41.00	1	16,040	0.01%
2023/03/17	18	40.32	18	40.30	40.25	0	16,072	0.00%
2023/03/16	54	40.20	96	40.15	40.20	-42	16,215	-0.26%
2023/03/15	66	40.71	48	40.96	41.00	18	16,594	0.11%
2023/03/14	74	39.24	81	39.70	39.85	-7	16,663	-0.04%
2023/03/13	73	38.82	63	39.27	38.95	10	17,010	0.06%
2023/03/10	30	40.96	66	40.85	40.90	-36	17,105	-0.21%
2023/03/09	35	40.99	51	41.44	42.05	-16	17,023	-0.09%
2023/03/08	162	40.72	116	41.04	41.00	46	16,777	0.27%	大買/大賣/
2023/03/07	11	39.02	17	39.09	39.40	-6	16,726	-0.04%
2023/03/06	32	39.09	33	38.58	38.65	-1	16,633	-0.01%
2023/03/03	22	38.14	49	38.34	38.40	-27	16,513	-0.16%
2023/03/02	20	37.73	6	38.23	37.85	14	16,435	0.09%
2023/03/01	17	37.93	0.1	38.10	38.00	16.9	16,423	0.10%
2023/02/24	5	38.35	8	38.61	38.50	-3	16,568	-0.02%
2023/02/23	0	0.00	1	39.20	39.20	-1	16,400	-0.01%
2023/02/22	2	38.65	3	38.65	39.20	-1	16,303	-0.01%
2023/02/21	25	39.42	5	38.65	38.80	20	16,229	0.12%
2023/02/20	4	38.86	7	38.89	38.80	-3	15,930	-0.02%
2023/02/17	1	38.50	14	38.64	38.50	-13	15,735	-0.08%
2023/02/16	17	37.79	30	37.88	38.00	-13	15,357	-0.08%
2023/02/15	5	37.34	0	0.00	37.30	5	15,226	0.03%
2023/02/14	2	37.10	13	37.26	37.60	-11	15,097	-0.07%
2023/02/13	19	37.52	34	37.31	37.65	-15	15,039	-0.10%
2023/02/10	131	38.61	141	38.30	37.95	-10	14,717	-0.07%	大買/大賣/
2023/02/09	43	37.52	39	37.50	37.35	4	13,007	0.03%
2023/02/08	0	0.00	43	35.83	35.90	-43	12,322	-0.35%
2023/02/07	15	35.47	7	35.37	35.45	8	12,217	0.07%
2023/02/06	8	35.53	20	35.50	35.50	-12	12,254	-0.10%
2023/02/03	22	34.90	11	35.02	34.95	11	12,155	0.09%
2023/02/02	8	34.66	4	34.95	34.45	4	12,027	0.03%
2023/02/01	21	34.76	22	34.48	34.55	-1	11,897	-0.01%
2023/01/17	2	34.30	0	0.00	34.15	2	11,749	0.02%
2023/01/16	11	34.34	7	34.35	34.40	4	11,809	0.03%
2023/01/13	15	34.85	0	0.00	34.70	15	11,871	0.13%
2023/01/12	10	34.93	19	34.96	34.85	-9	11,970	-0.08%
2023/01/11	19	35.28	18	35.20	35.05	1	11,993	0.01%
2023/01/10	10	34.93	0	0.00	34.80	10	11,948	0.08%
2023/01/09	6	35.06	0	0.00	34.95	6	11,937	0.05%
2023/01/06	34	35.41	39	35.37	35.25	-5	11,951	-0.04%
2023/01/05	26	35.50	6	35.58	35.25	20	12,024	0.17%
2023/01/04	12	35.18	0	0.00	35.45	12	11,953	0.10%
2023/01/03	11	35.71	3	35.37	35.40	8	11,892	0.07%
2022/12/30	7	36.20	20	35.85	35.75	-13	11,774	-0.11%
2022/12/29	11	35.02	9	34.91	35.10	2	11,294	0.02%
2022/12/28	7	35.33	6	35.39	35.10	1	11,223	0.01%
2022/12/27	16	35.47	9	35.53	35.00	7	11,126	0.06%
2022/12/26	7	35.32	9	35.29	35.25	-2	11,028	-0.02%
2022/12/23	20	34.79	32	34.30	34.55	-12	10,789	-0.11%
2022/12/22	5	33.48	0	0.00	33.50	5	10,626	0.05%
2022/12/20	13	33.53	0	0.00	33.30	13	10,740	0.12%
2022/12/16	25	35.03	19	34.86	34.95	6	10,808	0.06%
2022/12/15	22	35.41	21	35.56	35.95	1	10,663	0.01%
2022/12/14	18	34.51	29	34.86	35.00	-11	10,373	-0.11%
2022/12/13	20	34.59	19	34.47	34.35	1	10,265	0.01%
2022/12/12	22	34.80	13	34.86	34.85	9	10,170	0.09%
2022/12/09	22	35.00	17	35.03	34.85	5	10,069	0.05%
2022/12/08	68	35.62	65	35.67	35.20	3	9,939	0.03%
2022/12/07	72	35.93	81	35.43	35.85	-9	9,652	-0.09%
2022/12/06	24	35.61	13	36.19	35.60	11	9,049	0.12%
2022/12/05	75	36.60	58.1	36.82	36.25	16.9	8,693	0.19%
2022/12/02	32	34.32	42	34.41	34.80	-10	7,945	-0.13%
2022/12/01	17	33.18	14	33.33	33.10	3	7,385	0.04%
2022/11/30	14	33.19	3	33.30	33.40	11	7,203	0.15%
2022/11/29	5	33.56	12	34.17	33.90	-7	6,738	-0.10%
2022/11/28	4	32.00	3	31.97	31.90	1	5,674	0.02%
2022/11/25	0	0.00	10	31.65	31.40	-10	5,575	-0.18%
2022/11/24	22	31.35	10	31.50	31.40	12	5,571	0.22%
2022/11/22	3	31.62	35	31.76	31.55	-32	5,426	-0.59%
2022/11/21	6	31.03	5	30.92	30.90	1	5,128	0.02%
2022/11/18	6	30.83	6	30.88	31.05	0	5,115	0.00%
2022/11/17	12	30.65	14	30.60	30.60	-2	5,066	-0.04%
2022/11/16	33	31.32	28	31.45	31.05	5	4,972	0.10%
2022/11/15	13	30.95	9	30.95	30.95	4	4,857	0.08%
2022/11/14	5	30.96	0	0.00	31.15	5	4,831	0.10%
2022/11/11	4	31.23	34	31.33	30.90	-30	4,846	-0.62%
2022/11/10	3	31.15	7	31.04	31.10	-4	4,916	-0.08%
2022/11/09	67	31.23	10	31.26	31.05	57	5,034	1.13%
2022/11/08	9	31.84	3	31.88	31.60	6	4,958	0.12%
2022/11/04	0	0.00	1	33.20	32.65	-1	4,807	-0.02%
2022/11/02	1	32.70	0	0.00	32.45	1	4,956	0.02%
2022/11/01	4	31.63	3	31.75	31.80	1	5,247	0.02%
2022/10/21	1	31.10	0	0.00	31.60	1	7,662	0.01%
2022/10/20	8	30.08	7	30.25	30.25	1	7,750	0.01%
2022/10/19	0	0.00	3	31.30	31.15	-3	7,706	-0.04%
2022/10/17	3	31.30	0	0.00	31.80	3	7,877	0.04%
2022/10/14	2	31.50	0	0.00	31.45	2	8,017	0.02%
2022/10/11	3	33.52	0	0.00	33.55	3	8,125	0.04%
2022/10/07	10	34.00	0	0.00	33.45	10	8,286	0.12%
2022/10/03	0	0.00	2	34.15	34.15	-2	9,695	-0.02%
2022/09/29	2	34.50	0	0.00	34.00	2	10,071	0.02%
2022/09/28	1	34.65	1	34.55	33.70	0	10,280	0.00%
2022/09/27	10	34.35	0	0.00	34.15	10	10,620	0.09%
2022/09/26	20	36.25	0	0.00	35.55	20	10,875	0.18%
2022/09/16	0	0.00	2	36.05	36.05	-2	11,941	-0.02%
2022/09/15	10	37.00	0	0.00	36.55	10	12,241	0.08%
2022/09/13	0	0.00	0.1	36.50	36.70	-0.1	13,391	0.00%
2022/09/12	0	0.00	14	36.55	36.80	-14	15,449	-0.09%
2022/09/08	10	35.90	0	0.00	36.00	10	16,498	0.06%
2022/09/01	0	0.00	12	35.43	35.25	-12	17,091	-0.07%
2022/08/30	2	35.05	1	35.10	35.15	1	17,109	0.01%
2022/08/26	0	0.00	0.3	35.80	35.80	-0.3	17,097	0.00%
2022/08/23	4	35.75	8	35.88	35.90	-4	17,266	-0.02%
2022/08/22	5	34.70	64	34.94	35.20	-59	17,223	-0.34%
2022/08/19	60	35.06	10	35.15	35.10	50	17,273	0.29%
2022/08/18	11	35.09	27	35.19	35.40	-16	17,291	-0.09%
2022/08/17	55	35.23	164	35.45	35.05	-109	17,429	-0.63%	大賣/鉅額交易
2022/08/16	37	36.42	32	35.84	35.60	5	17,431	0.03%
2022/08/15	5	36.65	2	36.90	36.90	3	17,493	0.02%
2022/08/12	10	37.08	0	0.00	37.00	10	17,579	0.06%
2022/08/11	16	37.00	3	36.95	36.80	13	17,572	0.07%
2022/08/10	15	36.93	0	0.00	36.75	15	17,554	0.09%
2022/08/09	19	37.03	3.1	37.25	37.15	15.9	17,517	0.09%
2022/08/08	76	37.31	25	37.24	37.00	51	17,402	0.29%
2022/08/05	22.1	35.79	21	35.99	35.95	1.1	17,068	0.01%
2022/08/04	14	36.61	6	35.99	36.00	8	16,971	0.05%
2022/08/03	28	37.36	23	37.03	37.10	5	16,796	0.03%
2022/08/02	102	37.96	101	38.09	38.20	1	16,240	0.01%	大買/大賣/
2022/08/01	13	37.34	9	37.12	37.35	4	15,602	0.03%
2022/07/28	1	35.30	0	0.00	35.25	1	15,100	0.01%
2022/07/27	2	35.85	34	35.84	35.90	-32	15,046	-0.21%
2022/07/26	5	34.95	13	35.15	35.20	-8	14,971	-0.05%
2022/07/25	10	35.13	10	35.08	34.95	0	14,971	0.00%
2022/07/22	31	34.64	34	34.68	35.00	-3	14,970	-0.02%
2022/07/21	10	34.81	7	34.77	34.70	3	14,968	0.02%
2022/07/20	1	34.90	1	35.35	35.35	0	15,124	0.00%
2022/07/19	4	34.95	4	35.23	35.00	0	15,270	0.00%
2022/07/18	26	34.79	18	35.08	35.00	8	15,522	0.05%
2022/07/15	40	34.89	30	34.94	35.10	10	15,567	0.06%
2022/07/14	6	36.12	6	35.98	35.85	0	15,585	0.00%
2022/07/13	17	35.59	15	35.95	36.05	2	15,513	0.01%
2022/07/12	5	34.41	8	34.26	34.25	-3	15,255	-0.02%
2022/07/11	4	34.35	37	34.24	34.35	-33	15,535	-0.21%
2022/07/08	34	33.59	16	33.40	32.75	18	15,691	0.11%
2022/07/07	6	33.36	0	0.00	33.40	6	15,583	0.04%
2022/07/06	8	34.09	3	34.42	33.85	5	15,517	0.03%
2022/07/05	12	34.41	15	34.46	34.70	-3	15,350	-0.02%
2022/07/04	38	33.10	37	33.19	33.10	1	14,928	0.01%
2022/07/01	11	33.08	16	32.87	32.55	-5	14,518	-0.03%
2022/06/30	23	32.86	22	32.35	32.35	1	13,940	0.01%
2022/06/29	5	32.84	2	32.83	32.20	3	13,691	0.02%
2022/06/28	4	32.38	4	32.16	32.15	0	13,485	0.00%
2022/06/27	1	31.90	0	0.00	31.85	1	13,380	0.01%
2022/06/24	32	31.68	38	31.29	31.75	-6	13,262	-0.05%
2022/06/23	5	31.80	67	31.71	31.15	-62	13,081	-0.47%
2022/06/22	68	33.24	14	32.72	31.35	54	12,740	0.42%
2022/06/21	76	34.39	59	33.98	34.40	17	12,182	0.14%
2022/06/20	324	36.98	295	37.55	34.40	29	11,440	0.25%	大買/大賣/
2022/06/17	77	36.93	84	36.64	38.20	-7	9,329	-0.08%
2022/06/16	2	34.90	3	35.25	34.75	-1	8,190	-0.01%
2022/06/09	0	0.00	0.4	33.90	33.95	-0.4	7,389	-0.01%
2022/06/08	0	0.00	0.1	33.90	34.05	-0.1	7,334	0.00%
2022/06/07	0	0.00	2	33.55	33.60	-2	7,289	-0.03%
2022/06/02	4	33.48	2	33.35	33.40	2	7,273	0.03%
2022/06/01	4	34.23	2	34.15	33.90	2	7,222	0.03%
2022/05/27	1	34.45	0	0.00	33.50	1	6,976	0.01%
2022/05/26	3	33.92	1	33.95	33.95	2	6,926	0.03%
2022/05/25	22.1	34.60	28	34.71	33.85	-5.9	6,836	-0.09%
2022/05/24	1	34.00	3	34.13	34.00	-2	6,625	-0.03%
2022/05/23	0	0.00	18	34.02	33.75	-18	6,483	-0.28%
2022/05/20	5	33.40	0	0.00	33.30	5	6,281	0.08%
2022/05/11	0	0.00	2	33.25	32.90	-2	5,844	-0.03%
2022/05/10	2	32.70	0	0.00	33.60	2	5,743	0.03%
2022/05/09	7	32.86	6	32.53	32.55	1	5,606	0.02%
2022/05/06	5	32.00	5	32.60	32.50	0	5,441	0.00%
2022/05/05	0	0.00	2	32.90	32.50	-2	5,378	-0.04%
2022/05/04	2	32.55	0	0.00	32.25	2	5,328	0.04%
2022/04/29	1	33.55	3	33.10	33.20	-2	5,153	-0.04%
2022/04/28	9	32.99	8	33.24	33.20	1	5,071	0.02%
2022/04/27	1	33.60	2	33.75	33.25	-1	4,986	-0.02%
2022/04/26	22	34.43	26	34.18	34.20	-4	4,794	-0.08%
2022/04/25	5	34.24	5	34.28	34.20	0	4,451	0.00%
2022/04/22	8	33.92	10	34.39	34.70	-2	4,162	-0.05%
2022/04/21	4	33.20	5	33.55	32.80	-1	3,836	-0.03%
2022/04/20	8	34.11	1	34.00	33.80	7	3,651	0.19%
2022/04/19	8	33.56	4	33.58	34.00	4	3,416	0.12%
2022/04/18	13	33.38	13	33.39	33.50	0	3,197	0.00%
2022/04/15	6	33.11	21.1	33.53	33.75	-15.1	2,960	-0.51%
2022/04/14	7.1	31.97	15	32.25	32.30	-7.9	2,484	-0.32%
2022/04/13	0	0.00	0.2	30.60	30.85	-0.2	2,029	-0.01%
2022/04/12	0	0.00	15	30.25	30.70	-15	1,866	-0.80%
2022/04/11	12	29.83	10	30.10	29.80	2	1,758	0.11%
2022/04/01	0	0.00	1	29.35	29.35	-1	1,719	-0.06%
2022/03/11	5	29.50	0	0.00	29.40	5	1,804	0.28%
2022/03/10	0	0.00	5	29.70	29.75	-5	1,823	-0.27%
2022/03/08	18	28.93	0	0.00	28.75	18	1,808	1.00%
2022/03/01	9	30.16	0	0.00	30.05	9	1,838	0.49%
2022/02/21	1	30.15	0	0.00	30.05	1	1,957	0.05%
2022/02/18	1	30.15	1	30.15	30.15	0	2,008	0.00%
2022/02/17	1	30.00	2	29.78	29.95	-1	2,144	-0.05%
2022/02/16	1	29.40	0	0.00	29.45	1	2,102	0.05%
2022/02/15	0	0.00	21	29.30	29.35	-21	2,122	-0.99%
2022/02/10	1	29.65	0	0.00	29.65	1	2,169	0.05%
2022/02/09	1	29.70	0	0.00	29.75	1	2,200	0.05%
2022/01/24	10	29.05	105	29.05	29.35	-95	2,248	-4.23%	大賣/
2022/01/18	0	0.00	0.1	29.80	29.65	-0.1	2,228	0.00%
2022/01/13	95	29.87	0	0.00	30.15	95	2,254	4.21%
2022/01/11	0	0.00	5	29.95	29.95	-5	2,228	-0.22%
2022/01/10	10	30.40	7	30.86	30.40	3	2,201	0.14%
2022/01/07	0	0.00	18	30.00	29.95	-18	2,108	-0.85%
2022/01/06	8	29.93	25	29.94	29.65	-17	2,037	-0.83%
2022/01/05	0	0.00	1	29.50	29.55	-1	1,997	-0.05%
2022/01/03	1	29.35	0	0.00	29.30	1	1,983	0.05%
2021/12/30	0	0.00	2	29.55	29.35	-2	1,985	-0.10%
2021/12/28	5	29.50	2	29.65	29.55	3	1,915	0.16%
2021/12/27	0	0.00	8	29.74	29.70	-8	1,915	-0.42%
2021/12/24	0	0.00	1	29.40	29.40	-1	1,908	-0.05%
2021/12/23	0	0.00	1	29.55	29.35	-1	1,926	-0.05%
2021/12/22	3	29.12	0	0.00	29.10	3	1,931	0.16%
2021/12/21	0	0.00	1	29.00	29.10	-1	1,921	-0.05%
2021/12/20	5	29.05	2	29.05	29.00	3	1,922	0.16%
2021/12/16	1	29.05	1.4	29.14	29.10	-0.4	1,939	-0.02%
2021/12/14	14	29.12	2	29.10	29.00	12	1,973	0.61%
2021/12/13	0	0.00	22	29.59	29.45	-22	1,975	-1.11%
2021/12/10	4	29.35	10	29.57	29.55	-6	1,999	-0.30%
2021/12/09	5	29.70	4	29.55	29.55	1	2,023	0.05%
2021/12/08	5	30.00	0	0.00	29.65	5	2,041	0.24%
2021/12/07	9	29.93	24	30.03	29.95	-15	2,038	-0.74%
2021/12/06	11	29.74	14	29.73	29.75	-3	2,040	-0.15%
2021/12/03	10	29.27	4	29.30	29.35	6	2,068	0.29%
2021/12/02	2	29.15	1	29.05	29.05	1	2,084	0.05%
2021/12/01	11	29.11	13.4	29.16	29.20	-2.4	2,127	-0.11%
2021/11/30	12.2	29.43	10	29.00	29.00	2.2	2,148	0.10%
2021/11/29	23.2	29.26	10	29.30	29.20	13.2	2,151	0.61%
2021/11/26	0.2	30.00	7	29.87	29.80	-6.8	2,116	-0.32%
2021/11/25	1.2	30.59	1	30.40	30.40	0.2	2,090	0.01%
2021/11/24	0.4	30.45	10	30.58	30.55	-9.6	2,070	-0.46%
2021/11/23	0.2	30.15	7	30.11	30.20	-6.8	2,019	-0.34%
2021/11/22	0	0.00	15	30.37	30.40	-15	1,998	-0.75%
2021/11/19	6	30.31	5	29.95	30.25	1	1,969	0.05%
2021/11/18	12	30.26	13	30.28	30.35	-1	1,928	-0.05%
2021/11/17	8	29.99	3	30.03	30.00	5	1,854	0.27%
2021/11/16	23	29.96	18	29.84	29.80	5	1,794	0.28%
2021/11/10	0	0.00	2	29.20	28.95	-2	1,709	-0.12%
2021/11/08	0	0.00	2	29.30	29.15	-2	1,715	-0.12%
2021/11/04	8	28.91	1	28.85	28.80	7	1,755	0.40%
2021/11/02	2	28.73	3	28.65	28.75	-1	1,772	-0.06%
2021/10/29	0	0.00	4	28.40	28.20	-4	1,824	-0.22%
2021/10/28	9	28.30	5	28.35	28.35	4	1,912	0.21%
2021/10/27	2	28.10	0	0.00	28.25	2	2,126	0.09%
2021/10/26	1	28.05	1	28.15	28.10	0	2,138	0.00%
2021/10/14	1	28.05	1	28.15	28.20	0	2,435	0.00%
2021/10/08	2	28.30	1	28.30	28.15	1	2,500	0.04%
2021/10/05	0	0.00	2	27.95	28.45	-2	2,526	-0.08%
2021/10/04	0	0.00	15	28.25	28.25	-15	2,547	-0.59%
2021/10/01	0	0.00	4	28.43	28.15	-4	2,552	-0.16%
2021/09/24	5	28.25	0	0.00	28.20	5	2,599	0.19%
2021/09/16	0	0.00	3	28.20	28.25	-3	2,897	-0.10%
2021/09/14	0	0.00	2	27.70	27.95	-2	3,017	-0.07%
2021/09/09	3	27.25	0	0.00	27.30	3	3,434	0.09%
2021/09/08	2	27.65	0	0.00	27.40	2	3,401	0.06%
2021/09/07	2	27.95	4	27.90	27.90	-2	3,370	-0.06%
2021/09/06	2	28.15	0	0.00	28.10	2	3,378	0.06%
2021/09/01	0	0.00	8.4	29.06	29.00	-8.4	3,338	-0.25%
2021/08/20	0	0.00	1	28.95	28.90	-1	3,751	-0.03%
2021/08/19	0	0.00	13	28.90	28.95	-13	3,743	-0.35%
2021/08/17	0	0.00	5	29.35	29.30	-5	3,701	-0.14%
2021/08/16	4	30.49	4	30.00	29.45	0	3,687	0.00%
2021/08/10	0	0.00	1.2	30.14	30.20	-1.2	3,511	-0.03%
2021/08/09	0	0.00	10	29.95	30.00	-10	3,526	-0.28%
2021/08/06	0	0.00	3	29.58	29.80	-3	3,516	-0.09%
2021/08/04	3	29.95	0	0.00	29.85	3	3,632	0.08%
2021/08/03	33	30.92	13	30.47	30.50	20	3,618	0.55%
2021/08/02	6	30.85	10	30.72	30.90	-4	3,548	-0.11%
2021/07/30	5	30.05	5	29.85	29.80	0	3,339	0.00%
2021/07/29	10	30.15	10	29.95	30.00	0	3,343	0.00%
2021/07/27	0	0.00	2	30.05	30.00	-2	3,385	-0.06%
2021/07/23	0	0.00	1	29.60	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	2	29.30	29.00	-2	3,339	-0.06%
2021/07/21	5	28.80	61	28.63	28.65	-56	3,365	-1.66%
2021/07/16	0	0.00	2	29.15	29.10	-2	3,742	-0.05%
2021/07/14	0.1	28.55	1	28.75	28.65	-0.9	3,870	-0.02%
2021/07/13	4	28.80	2	28.75	28.55	2	4,110	0.05%
2021/07/12	0	0.00	2	28.80	28.80	-2	4,147	-0.05%
2021/07/07	1	28.85	0	0.00	28.85	1	4,283	0.02%
2021/07/06	0	0.00	8	29.02	29.00	-8	4,282	-0.19%
2021/07/02	1	28.85	0	0.00	28.90	1	4,283	0.02%
2021/06/29	0	0.00	15	29.14	29.10	-15	4,272	-0.35%
2021/06/28	8	29.97	0	0.00	29.65	8	4,246	0.19%
2021/06/24	0	0.00	1	29.80	29.75	-1	4,006	-0.02%
2021/06/23	17	30.11	0	0.00	29.70	17	3,958	0.43%
2021/06/22	7	30.18	13	30.37	29.85	-6	3,860	-0.16%
2021/06/21	1	29.30	2	29.65	29.55	-1	3,570	-0.03%
2021/06/18	0	0.00	3	29.30	29.20	-3	3,472	-0.09%
2021/06/15	3	28.45	0	0.00	28.60	3	3,456	0.09%
2021/06/09	0	0.00	5	29.30	29.20	-5	3,429	-0.15%
2021/06/07	0	0.00	5	29.00	29.00	-5	3,438	-0.15%
2021/06/04	4	29.34	20	29.70	29.30	-16	3,439	-0.47%
2021/06/03	6	29.95	11.1	29.79	29.90	-5.1	3,338	-0.15%
2021/05/31	0	0.00	3	27.88	27.85	-3	3,201	-0.09%
2021/05/28	2	27.60	2	27.55	27.65	0	3,238	0.00%
2021/05/26	1	27.55	0	0.00	27.35	1	3,696	0.03%
2021/05/24	3	27.27	1	27.10	27.40	2	3,920	0.05%
2021/05/21	0	0.00	11	26.91	26.90	-11	3,944	-0.28%
2021/05/20	0	0.00	4	26.79	26.60	-4	3,972	-0.10%
2021/05/19	0	0.00	8	26.73	26.85	-8	3,980	-0.20%
2021/05/18	6	26.48	10	26.35	26.85	-4	3,980	-0.10%
2021/05/17	13	25.93	8	25.71	25.60	5	3,973	0.13%
2021/05/14	0	0.00	4	26.69	26.60	-4	3,929	-0.10%
2021/05/13	3	26.52	9.1	25.70	26.35	-6.1	3,904	-0.16%
2021/05/12	6	26.98	0	0.00	26.50	6	3,863	0.16%
2021/05/11	1	28.15	0	0.00	28.00	1	3,754	0.03%
2021/05/10	7	28.58	0	0.00	28.70	7	3,714	0.19%
2021/05/07	3	28.67	0	0.00	28.60	3	3,706	0.08%
2021/05/06	6.1	28.55	0	0.00	28.40	6.1	3,709	0.16%
2021/05/05	2	28.63	0	0.00	28.40	2	3,687	0.05%
2021/05/04	3.1	28.63	3	28.40	28.50	0.1	3,672	0.00%
2021/05/03	6	29.79	1	29.90	29.55	5	3,600	0.14%
2021/04/29	3	30.20	0	0.00	30.05	3	3,610	0.08%
2021/04/28	5	30.00	0	0.00	30.00	5	3,573	0.14%
2021/04/27	2	30.55	3	30.48	30.30	-1	3,541	-0.03%
2021/04/26	4	30.84	2	31.00	30.75	2	3,499	0.06%
2021/04/23	1	30.70	0	0.00	30.70	1	3,442	0.03%
2021/04/22	0	0.00	19	31.13	30.50	-19	3,378	-0.56%
2021/04/21	2	30.45	0	0.00	30.30	2	3,153	0.06%
2021/04/20	5	30.46	1	31.25	30.45	4	3,118	0.13%
2021/04/19	4	31.15	8	30.39	31.10	-4	3,048	-0.13%
2021/04/16	2	29.63	3	29.65	29.75	-1	2,815	-0.04%
2021/04/15	0.1	29.55	0	0.00	29.55	0.1	2,786	0.00%
2021/04/14	0	0.00	12	29.35	29.20	-12	2,739	-0.44%
2021/04/13	1	28.75	0	0.00	28.75	1	2,694	0.04%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/09	0	0.00	10	28.85	28.90	-10	2,767	-0.36%
2021/04/06	2	28.85	0	0.00	28.95	2	2,763	0.07%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/31	6	28.85	1	28.85	28.85	5	2,749	0.18%
2021/03/29	1	29.05	0	0.00	29.15	1	2,731	0.04%
2021/03/26	0.1	29.30	0	0.00	29.30	0.1	2,761	0.00%
2021/03/24	0	0.00	20	29.30	29.35	-20	2,894	-0.69%
2021/03/23	0	0.00	2	29.10	29.10	-2	2,893	-0.07%
2021/03/22	1	28.95	0	0.00	29.00	1	2,929	0.03%
2021/03/18	1	29.30	3	29.30	29.25	-2	2,874	-0.07%
2021/03/12	6	29.10	1	29.05	29.10	5	2,869	0.17%
2021/03/11	1	29.35	0	0.00	29.30	1	2,870	0.03%
2021/03/10	20	29.53	0	0.00	29.35	20	2,877	0.69%
2021/03/08	2	30.03	3	30.03	29.95	-1	2,837	-0.04%
2021/03/05	5	29.86	1	29.85	29.75	4	2,814	0.14%
2021/03/04	2	29.90	7	29.89	30.00	-5	2,795	-0.18%
2021/03/03	3	29.78	0	0.00	29.70	3	2,756	0.11%
2021/03/02	10	29.65	11	29.91	29.70	-1	2,725	-0.04%
2021/02/26	4	29.95	26	30.09	30.30	-22	2,564	-0.86%
2021/02/25	9	29.45	10	29.20	29.55	-1	2,295	-0.04%
2021/02/24	0	0.00	2	28.75	28.35	-2	2,119	-0.09%
2021/02/23	0	0.00	3	28.50	28.60	-3	2,105	-0.14%
2021/02/22	0	0.00	5	28.15	28.25	-5	2,129	-0.23%
2021/02/19	15	27.68	46	27.80	27.85	-31	2,109	-1.47%
2021/02/18	0	0.00	13	27.83	27.80	-13	2,106	-0.62%
2021/02/17	59	27.70	0	0.00	27.70	59	2,104	2.80%
2021/01/29	0	0.00	1	27.30	27.15	-1	2,150	-0.05%
2021/01/28	3	27.30	0	0.00	27.35	3	2,133	0.14%
2021/01/22	8	28.19	2	28.30	28.20	6	2,125	0.28%
2021/01/20	3	27.37	0	0.00	27.25	3	2,085	0.14%
2021/01/19	1	28.10	0	0.00	27.60	1	2,053	0.05%
2021/01/18	4	27.60	0	0.00	27.60	4	2,051	0.19%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/13	2	28.15	0	0.00	28.20	2	1,986	0.10%
2021/01/12	2	28.10	0	0.00	28.10	2	1,963	0.10%
2021/01/07	0	0.00	1	28.80	28.70	-1	1,893	-0.05%
2021/01/06	0	0.00	2	29.30	28.85	-2	1,869	-0.11%
2021/01/04	5	29.09	0	0.00	29.45	5	1,815	0.28%
2020/12/30	3	28.85	0	0.00	29.05	3	1,713	0.18%
2020/12/29	5	29.00	0	0.00	29.05	5	1,703	0.29%
2020/12/24	4	28.55	0	0.00	28.60	4	1,651	0.24%
2020/12/23	0	0.00	3	28.63	28.70	-3	1,647	-0.18%
2020/12/22	11	28.95	4	28.70	28.40	7	1,671	0.42%
2020/12/21	11	29.55	1	29.45	29.45	10	1,672	0.60%
2020/12/18	9	28.67	2	29.15	29.10	7	1,601	0.44%
2020/12/09	2	28.40	1	28.50	28.60	1	1,578	0.06%
2020/12/04	0	0.00	0	29.15	29.10	0	1,630	0.00%
2020/12/02	1	28.25	0	0.00	28.45	1	1,667	0.06%
2020/12/01	5	28.35	0	0.00	28.55	5	1,732	0.29%
2020/11/30	2	28.78	0	0.00	28.70	2	1,792	0.11%
2020/11/26	0	0.00	1	28.75	28.70	-1	2,209	-0.05%
2020/11/23	0	0.00	2	29.10	28.80	-2	2,901	-0.07%
2020/11/19	6	28.98	5	29.30	29.00	1	2,900	0.03%
2020/11/16	5	28.80	2	28.65	28.45	3	2,965	0.10%
2020/11/12	0	0.00	1	28.55	28.60	-1	3,061	-0.03%
2020/11/11	1	28.55	0	0.00	28.55	1	3,143	0.03%
2020/11/10	0	0.00	3	28.72	28.30	-3	3,128	-0.10%
2020/11/03	0	0.00	2	27.90	27.90	-2	3,197	-0.06%
2020/10/30	3	27.23	0	0.00	27.40	3	3,214	0.09%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/20	2	28.05	0	0.00	28.00	2	3,305	0.06%
2020/10/19	1	27.85	0	0.00	28.15	1	3,311	0.03%
2020/10/13	2	28.15	0	0.00	28.20	2	3,337	0.06%
2020/10/06	0	0.00	2	28.75	28.80	-2	3,418	-0.06%
2020/09/24	3	28.07	0	0.00	28.05	3	3,668	0.08%
2020/09/23	2	29.25	0	0.00	29.00	2	3,634	0.06%
2020/09/22	6	29.55	0	0.00	29.30	6	3,629	0.17%
2020/09/21	0	0.00	2	30.20	29.80	-2	3,627	-0.06%
2020/09/18	5	29.55	5	29.85	29.80	0	3,612	0.00%
2020/09/17	0	0.00	40	29.70	29.55	-40	3,641	-1.10%
2020/09/15	0	0.00	44	29.55	29.55	-44	3,759	-1.17%
2020/09/11	6	29.72	0	0.00	29.70	6	3,746	0.16%
2020/09/09	1	29.90	0	0.00	30.00	1	3,708	0.03%
2020/09/07	94	30.44	0	0.00	30.40	94	3,680	2.55%
2020/09/04	2	30.33	2	30.30	30.25	0	3,677	0.00%
2020/09/03	1	30.95	63	31.00	30.65	-62	3,632	-1.71%
2020/09/02	65	30.61	5	30.71	30.85	60	3,597	1.67%
2020/09/01	14	31.25	5	31.60	31.20	9	3,539	0.25%
2020/08/31	21	32.00	22	31.82	32.00	-1	3,278	-0.03%
2020/08/28	1	29.10	2	28.65	29.10	-1	2,640	-0.04%
2020/08/26	2	28.60	0	0.00	28.70	2	2,581	0.08%
2020/08/19	2	28.75	0	0.00	28.85	2	2,558	0.08%
2020/08/17	0	0.00	1	28.45	28.40	-1	2,503	-0.04%
2020/08/11	0	0.00	2	27.40	27.30	-2	2,533	-0.08%
2020/08/10	0	0.00	1	27.00	27.20	-1	2,519	-0.04%
2020/08/07	1	26.65	0	0.00	26.70	1	2,500	0.04%
2020/08/05	1	27.00	1	27.10	26.95	0	2,485	0.00%
2020/08/04	1	27.45	0	0.00	27.20	1	2,519	0.04%
2020/07/29	1	26.85	0	0.00	26.90	1	2,571	0.04%
2020/07/28	5	26.54	0	0.00	26.55	5	2,579	0.19%
2020/07/22	5	28.10	0	0.00	28.10	5	2,608	0.19%
2020/07/16	0	0.00	10	27.88	28.20	-10	2,620	-0.38%
2020/07/15	0	0.00	5	27.65	27.55	-5	2,599	-0.19%
2020/07/10	2	28.10	0	0.00	27.80	2	2,631	0.08%
2020/07/06	5	29.65	0	0.00	29.65	5	2,490	0.20%
2020/07/03	5	29.80	2	29.80	29.70	3	2,479	0.12%
2020/06/29	5	29.65	0	0.00	29.75	5	2,486	0.20%
2020/06/24	10	30.10	0	0.00	29.95	10	2,482	0.40%
2020/06/23	1	30.25	15	30.44	30.35	-14	2,480	-0.56%
2020/06/22	2	29.80	2	29.90	29.75	0	2,427	0.00%
2020/06/15	5	29.00	0	0.00	29.15	5	2,623	0.19%
2020/06/12	14	28.54	4	29.00	29.10	10	2,646	0.38%
2020/06/11	30	29.71	0	0.00	29.25	30	2,687	1.12%
2020/06/10	2	29.80	0	0.00	29.85	2	2,692	0.07%
2020/06/09	5	29.95	0	0.00	29.80	5	2,762	0.18%
2020/06/08	11	30.47	2	30.43	30.30	9	2,787	0.32%
2020/06/05	0	0.00	10	29.90	30.20	-10	2,759	-0.36%
2020/06/04	3	29.58	0	0.00	29.55	3	2,757	0.11%
2020/06/03	10	29.50	0	0.00	29.60	10	2,854	0.35%
2020/05/28	2	29.65	2	29.55	29.10	0	2,835	0.00%
2020/05/26	0	0.00	10	28.70	28.65	-10	2,840	-0.35%
2020/05/22	2	28.55	30	28.55	28.55	-28	2,906	-0.96%
2020/05/21	10	29.05	6	28.96	29.05	4	2,963	0.13%
2020/05/18	15	27.53	14	27.77	27.75	1	2,885	0.03%
2020/05/15	4	27.48	0	0.00	27.40	4	2,887	0.14%
2020/05/13	0	0.00	10	27.90	27.85	-10	2,911	-0.34%
2020/05/12	12	27.55	0	0.00	27.60	12	2,909	0.41%
2020/05/11	40	27.60	10	27.70	27.70	30	2,942	1.02%
2020/05/07	0	0.00	23	28.10	28.05	-23	2,921	-0.79%
2020/05/06	1	28.30	1	28.25	28.15	0	2,952	0.00%
2020/05/05	0	0.00	1	28.70	28.70	-1	2,967	-0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	2	28.73	4	28.48	28.70	-2	3,020	-0.07%
2020/04/29	1	28.05	1	28.15	28.05	0	3,066	0.00%
2020/04/28	1	27.75	1	27.95	27.85	0	3,121	0.00%
2020/04/27	1	27.50	0	0.00	27.65	1	3,276	0.03%
2020/04/22	2	26.80	0	0.00	26.90	2	3,396	0.06%
2020/04/21	5	27.63	0	0.00	27.25	5	3,449	0.14%
2020/04/16	5	27.65	50	27.65	27.65	-45	4,198	-1.07%
2020/04/15	3	28.50	3	28.55	28.40	0	4,255	0.00%
2020/04/13	0	0.00	10	27.95	27.65	-10	4,434	-0.23%
2020/04/08	0	0.00	2	27.15	27.80	-2	5,048	-0.04%
2020/04/07	0	0.00	3	26.80	26.85	-3	5,648	-0.05%
2020/04/06	3	26.45	0	0.00	26.35	3	5,799	0.05%
2020/03/27	0	0.00	3	26.90	26.65	-3	6,254	-0.05%
2020/03/26	1	26.90	2	26.80	26.55	-1	6,567	-0.02%
2020/03/25	1	26.70	0	0.00	26.50	1	6,557	0.02%
2020/03/20	0	0.00	1.4	27.07	26.95	-1.4	6,707	-0.02%
2020/03/19	1	25.40	11	25.76	26.50	-10	6,654	-0.15%
2020/03/16	0	0.00	2	27.75	27.45	-2	6,435	-0.03%
2020/03/13	1	27.35	1	26.85	27.65	0	6,381	0.00%
2020/03/09	6	30.23	67	30.04	29.70	-61	6,162	-0.99%
2020/03/06	31	30.92	5	30.95	30.90	26	6,071	0.43%
2020/03/05	1	31.20	0	0.00	31.15	1	6,069	0.02%
2020/03/04	1	31.00	1	31.00	31.00	0	6,069	0.00%
2020/03/03	2	31.15	0	0.00	31.15	2	6,058	0.03%
2020/02/26	10	31.20	0	0.00	31.70	10	5,938	0.17%
2020/02/24	38	31.98	0	0.00	31.85	38	5,835	0.65%
2020/02/21	10	32.55	0	0.00	32.60	10	5,738	0.17%
2020/02/13	1	33.00	0	0.00	32.95	1	5,599	0.02%
2020/02/10	2	32.60	0	0.00	32.65	2	5,518	0.04%
2020/02/07	2	33.05	0	0.00	33.00	2	5,487	0.04%
2020/02/04	1	33.10	0	0.00	33.55	1	5,351	0.02%
2020/02/03	3	32.68	9	32.47	33.05	-6	5,279	-0.11%
2020/01/31	2	33.75	1	34.00	33.75	1	5,190	0.02%
2020/01/30	2	33.50	1	34.00	33.30	1	5,112	0.02%
2020/01/20	30	34.95	0	0.00	34.95	30	4,941	0.61%
2020/01/15	0	0.00	3	34.80	34.60	-3	4,798	-0.06%
2020/01/14	8	34.73	1	35.00	34.45	7	4,731	0.15%
2020/01/13	32	35.26	10	35.44	34.75	22	4,620	0.48%
2020/01/10	31	34.79	4	34.51	34.75	27	4,117	0.66%
2020/01/09	2	34.38	27	34.45	34.30	-25	3,935	-0.64%
2020/01/08	2	34.75	13	34.40	34.30	-11	3,847	-0.29%
2020/01/07	1	34.80	0	0.00	34.75	1	3,711	0.03%
2020/01/06	15	35.05	0	0.00	35.00	15	3,631	0.41%
2020/01/03	16	35.02	2	35.15	35.05	14	3,437	0.41%
2020/01/02	5	35.80	5	35.83	35.85	0	3,225	0.00%
2019/12/31	36	35.39	62	34.95	35.90	-26	2,963	-0.88%
2019/12/30	1	33.60	4	33.48	33.50	-3	2,327	-0.13%
2019/12/27	2	32.85	0	0.00	32.50	2	2,156	0.09%
2019/12/26	2	32.95	0	0.00	32.85	2	2,051	0.10%
2019/12/25	1	33.00	10	33.20	32.90	-9	1,984	-0.45%
2019/12/24	15	32.99	1	33.10	32.95	14	1,895	0.74%
2019/12/23	20	33.04	11	32.84	33.10	9	1,654	0.54%
2019/12/20	2	31.55	0	0.00	31.60	2	1,312	0.15%
2019/12/18	3	32.27	8	32.28	32.10	-5	1,240	-0.40%
2019/12/03	1	31.35	0	0.00	31.35	1	1,010	0.10%
2019/11/28	2	31.70	0	0.00	31.80	2	948	0.21%
2019/11/06	0	0.00	10.3	31.95	31.95	-10.3	1,118	-0.92%
2019/10/24	4	31.50	0	0.00	31.60	4	1,162	0.34%
2019/10/18	5	31.65	0	0.00	31.50	5	1,196	0.42%
2019/10/15	12	31.72	0	0.00	31.80	12	1,172	1.02%
2019/10/03	0	0.00	5	31.90	32.05	-5	1,267	-0.39%
2019/09/26	0	0.00	5	32.85	32.70	-5	1,471	-0.34%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/18	0	0.00	5	31.90	32.00	-5	1,714	-0.29%
2019/09/16	5	31.55	0	0.00	31.50	5	1,757	0.28%
2019/09/10	5	31.90	0	0.00	31.90	5	1,792	0.28%
2019/09/02	0	0.00	2	32.10	32.20	-2	1,906	-0.10%
2019/08/30	2	32.18	0	0.00	31.45	2	1,938	0.10%
2019/08/19	16	32.55	3	32.25	32.65	13	2,036	0.64%
2019/08/16	0	0.00	2	32.15	31.90	-2	2,011	-0.10%
2019/08/06	2	31.20	0	0.00	31.40	2	1,991	0.10%
2019/08/02	0	0.00	3	31.85	31.75	-3	1,987	-0.15%
2019/07/25	20	32.00	16	31.90	31.95	4	1,970	0.20%
2019/07/24	0	0.00	1	32.30	32.30	-1	1,944	-0.05%
2019/07/19	3	32.90	0	0.00	32.85	3	1,933	0.16%
2019/07/18	0	0.00	1	32.90	32.80	-1	1,943	-0.05%
2019/07/16	6	32.65	0	0.00	32.75	6	1,947	0.31%
2019/07/12	0	0.00	3	33.25	33.15	-3	1,949	-0.15%
2019/07/10	5	33.00	0	0.00	32.80	5	1,982	0.25%
2019/07/09	0	0.00	3	33.45	33.30	-3	1,992	-0.15%
2019/07/08	1	34.25	3	34.45	34.40	-2	1,968	-0.10%
2019/07/04	3	33.95	0	0.00	34.10	3	1,863	0.16%
2019/07/02	27	34.37	6	34.56	33.60	21	1,844	1.14%
2019/07/01	5	34.05	1	34.20	34.20	4	1,738	0.23%
2019/06/27	0	0.00	5	34.00	33.90	-5	1,692	-0.30%
2019/06/26	1	33.35	2	33.63	33.80	-1	1,668	-0.06%
2019/06/25	0	0.00	3	33.45	33.40	-3	1,613	-0.19%
2019/06/24	16	33.30	0	0.00	33.40	16	1,592	1.00%
2019/06/21	1	33.40	1	33.20	33.10	0	1,570	0.00%
2019/06/13	2	32.40	0	0.00	32.60	2	1,640	0.12%
2019/06/11	7	32.59	1	32.80	32.55	6	1,710	0.35%
2019/06/10	0	0.00	5	33.60	33.45	-5	1,780	-0.28%
2019/06/03	0	0.00	2	32.75	32.65	-2	1,787	-0.11%
2019/05/31	14	32.95	16	32.83	32.45	-2	1,813	-0.11%
2019/05/30	0	0.00	13	32.53	32.55	-13	1,776	-0.73%
2019/05/29	0	0.00	4	31.95	31.90	-4	1,729	-0.23%
2019/05/24	0	0.00	5	31.55	31.50	-5	1,752	-0.29%
2019/05/22	0	0.00	1	31.65	31.75	-1	1,751	-0.06%
2019/05/21	3	31.25	3	31.40	31.55	0	1,773	0.00%
2019/05/16	0	0.00	5.1	30.66	30.95	-5.1	1,815	-0.28%
2019/05/15	5	30.50	0	0.00	30.60	5	1,837	0.27%
2019/05/14	5	30.15	5	30.45	30.35	0	1,859	0.00%
2019/05/09	0	0.00	0.1	30.95	30.65	-0.1	1,928	0.00%
2019/05/08	4	31.05	0	0.00	31.10	4	2,004	0.20%
2019/04/18	10	31.35	0	0.00	31.25	10	2,344	0.43%
2019/04/16	3	31.38	0	0.00	31.40	3	2,298	0.13%
2019/03/29	1	32.55	1	32.50	32.50	0	2,165	0.00%
2019/03/26	0	0.00	1	32.00	32.15	-1	2,158	-0.05%
2019/03/25	7	31.94	1	31.80	31.80	6	2,154	0.28%
2019/03/22	0	0.00	1	32.50	32.55	-1	2,138	-0.05%
2019/03/19	5	32.00	0	0.00	32.00	5	2,095	0.24%
2019/03/15	0	0.00	1	32.20	32.20	-1	2,039	-0.05%
2019/03/14	6	31.98	3	31.87	31.75	3	2,005	0.15%
2019/03/13	7	32.24	0	0.00	32.10	7	1,948	0.36%
2019/03/12	0	0.00	5	33.40	33.35	-5	1,838	-0.27%
2019/03/07	0	0.00	10	33.90	33.70	-10	1,805	-0.55%
2019/03/06	13	33.74	2	33.58	33.60	11	1,800	0.61%
2019/03/04	0	0.00	2	33.50	33.50	-2	1,759	-0.11%
2019/02/26	12	33.83	0	0.00	33.70	12	1,745	0.69%
2019/02/21	0	0.00	1	33.70	33.65	-1	1,751	-0.06%
2019/02/20	1	33.95	0	0.00	33.65	1	1,787	0.06%
2019/02/19	6	34.14	3	34.28	33.85	3	1,818	0.16%
2019/02/18	1	33.55	2	33.68	33.95	-1	1,794	-0.06%
2019/02/14	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/13	2	34.45	0	0.00	33.80	2	1,735	0.12%
2019/02/11	0	0.00	3	34.52	34.55	-3	1,676	-0.18%
2019/01/29	3	34.03	1	33.85	33.65	2	1,583	0.13%
2019/01/28	0	0.00	13	33.95	34.05	-13	1,485	-0.88%
2019/01/25	0	0.00	3	33.42	33.25	-3	1,391	-0.22%
2019/01/24	2	33.45	1	33.35	33.20	1	1,340	0.07%
2019/01/23	0	0.00	1	32.35	32.90	-1	1,231	-0.08%
2019/01/21	1	31.85	0	0.00	31.90	1	1,191	0.08%
2019/01/18	1	32.05	1	32.10	31.90	0	1,208	0.00%
2019/01/17	0	0.00	9	31.88	31.85	-9	1,224	-0.73%
2019/01/16	0	0.00	1	31.80	31.85	-1	1,240	-0.08%
2019/01/15	0	0.00	4	31.98	32.15	-4	1,236	-0.32%
2019/01/14	1	31.60	2	31.60	31.85	-1	1,210	-0.08%
2019/01/10	1	31.35	3	31.40	31.50	-2	1,199	-0.17%
2019/01/09	1	30.90	0	0.00	30.90	1	1,191	0.08%
2019/01/02	2	31.15	2	31.05	31.05	0	1,271	0.00%
2018/12/25	0	0.00	4	30.25	30.30	-4	1,363	-0.30%
2018/12/21	2	29.80	9	30.18	30.30	-7	1,357	-0.52%
2018/12/20	7	30.03	0	0.00	29.80	7	1,349	0.52%
2018/12/19	5	30.10	2	30.20	30.20	3	1,347	0.22%
2018/12/17	0	0.00	3	30.43	30.50	-3	1,358	-0.22%
2018/12/10	1	29.60	0	0.00	29.60	1	1,342	0.07%
2018/12/03	0	0.00	4	30.70	30.65	-4	1,373	-0.29%
2018/11/26	0	0.00	1	29.80	29.80	-1	1,275	-0.08%
2018/11/19	0	0.00	4	30.23	29.85	-4	1,202	-0.33%
2018/11/16	0	0.00	2	29.70	29.70	-2	1,163	-0.17%
2018/11/14	0	0.00	0.3	28.50	28.45	-0.3	1,101	-0.02%
2018/11/02	5	28.48	0	0.00	28.50	5	1,171	0.43%
2018/11/01	5	28.32	3	28.60	28.55	2	1,163	0.17%
2018/10/25	3	28.25	3	28.50	28.50	0	1,104	0.00%
2018/10/24	2	28.90	0	0.00	28.85	2	1,077	0.19%
2018/10/23	0	0.00	3	29.20	29.05	-3	1,053	-0.28%
2018/10/19	4	28.96	0	0.00	28.85	4	1,062	0.38%
2018/10/15	0	0.00	6	29.85	29.80	-6	1,067	-0.56%
2018/10/12	2	28.85	3	29.30	30.20	-1	1,064	-0.09%
2018/10/11	7	29.32	0	0.00	29.20	7	1,064	0.66%
2018/10/04	2	31.80	2	32.00	31.80	0	991	0.00%
2018/10/03	0	0.00	2	32.40	31.90	-2	965	-0.21%
2018/09/28	2	30.70	0	0.00	30.65	2	867	0.23%
2018/09/25	1	30.95	1	30.80	30.95	0	856	0.00%
2018/09/19	1	30.55	1	30.65	30.80	0	853	0.00%
2018/09/17	0	0.00	3	30.30	30.40	-3	883	-0.34%
2018/09/13	1	30.20	1	30.30	30.35	0	901	0.00%
2018/09/12	0	0.00	5	29.51	29.75	-5	906	-0.55%
2018/09/11	3	29.05	1	29.05	29.40	2	922	0.22%
2018/09/10	9	29.55	0	0.00	29.10	9	930	0.97%
2018/08/23	0	0.00	1	30.25	30.20	-1	1,180	-0.08%
2018/08/20	3	30.00	0	0.00	29.95	3	1,194	0.25%
2018/08/13	0	0.00	0.1	30.25	30.10	-0.1	1,189	-0.01%
2018/08/08	1	30.10	0	0.00	30.10	1	1,175	0.09%
2018/08/06	0	0.00	7	30.15	30.15	-7	1,218	-0.57%
2018/07/25	0	0.00	2	30.10	30.05	-2	1,278	-0.16%
2018/07/24	2	30.95	0	0.00	30.90	2	1,269	0.16%
2018/07/23	5	30.90	0	0.00	30.90	5	1,266	0.39%
2018/07/18	1	31.20	0	0.00	31.30	1	1,337	0.07%
2018/07/12	0	0.00	5	30.70	30.80	-5	1,387	-0.36%
2018/07/10	3	30.90	0	0.00	30.75	3	1,387	0.22%
2018/06/28	3	31.08	2	31.15	31.30	1	1,408	0.07%
2018/06/27	1	30.70	0	0.00	30.60	1	1,393	0.07%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/06	5	33.06	0	0.00	33.15	5	1,088	0.46%
2018/05/31	2	33.30	0	0.00	33.30	2	1,000	0.20%
2018/05/18	4	33.50	0	0.00	33.50	4	999	0.40%
2018/05/15	5	33.54	0	0.00	33.50	5	1,043	0.48%
2018/05/14	4	33.79	0	0.00	33.70	4	1,081	0.37%
2018/05/08	1	34.20	3	34.02	33.95	-2	1,074	-0.19%
2018/05/04	2	33.85	0	0.00	34.00	2	1,077	0.19%
2018/04/26	11	35.42	14	35.50	35.25	-3	1,042	-0.29%
2018/04/25	11	35.56	5	35.57	35.70	6	1,029	0.58%
2018/04/20	0	0.00	5	34.46	34.95	-5	1,016	-0.49%
2018/04/19	2	33.90	0	0.00	33.85	2	1,031	0.19%
2018/04/13	1	34.45	0	0.00	34.65	1	1,045	0.10%
2018/04/09	0	0.00	3	34.80	34.70	-3	1,124	-0.27%
2018/04/02	0	0.00	3	34.30	34.25	-3	1,160	-0.26%
2018/03/27	0	0.00	5	34.15	34.15	-5	1,248	-0.40%
2018/03/23	10	33.65	0	0.00	33.65	10	1,272	0.79%
2018/03/22	0	0.00	6	34.08	34.00	-6	1,279	-0.47%
2018/03/14	6	34.05	0	0.00	34.05	6	1,522	0.39%
2018/03/13	0	0.00	1	34.15	34.20	-1	1,656	-0.06%
2018/03/09	1	33.85	0	0.00	34.00	1	1,957	0.05%
2018/02/26	1	34.45	0	0.00	34.40	1	2,322	0.04%
2018/02/09	2	33.40	2	33.50	33.60	0	2,420	0.00%
2018/02/07	5	34.04	0	0.00	33.90	5	2,430	0.21%
2018/02/02	4	35.20	0	0.00	35.30	4	2,522	0.16%
2018/01/29	2	35.55	0	0.00	35.55	2	2,552	0.08%
2018/01/26	0	0.00	6	35.75	35.80	-6	2,571	-0.23%
2018/01/22	0	0.00	6	36.00	35.90	-6	2,713	-0.22%
2018/01/15	1	35.85	0	0.00	35.85	1	2,774	0.04%
2018/01/11	1	36.50	0	0.00	36.60	1	2,720	0.04%
2018/01/05	13	36.99	0	0.00	37.15	13	2,692	0.48%
2018/01/04	1	36.65	0	0.00	36.60	1	2,688	0.04%
2018/01/02	7	37.36	0	0.00	37.50	7	2,657	0.26%