漢翔 (2634)-兆豐-寶成券商分點個股進出

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
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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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	3.5	55.45	8	55.40	55.70	-4.5	16,178	-0.03%
2024/05/15	20.5	56.86	1	56.90	55.70	19.5	16,108	0.12%
2024/05/14	4.2	55.03	29	55.28	56.30	-24.8	15,840	-0.16%
2024/05/13	6	53.47	2	53.60	53.30	4	15,566	0.03%
2024/05/10	4	53.93	2	54.00	54.50	2	15,519	0.01%
2024/05/09	11.2	54.37	2	55.30	53.80	9.2	15,501	0.06%
2024/05/08	6	54.23	27	54.39	54.50	-21	15,444	-0.14%
2024/05/07	6	55.97	3	56.03	55.70	3	15,150	0.02%
2024/05/06	7	56.31	11	55.78	56.00	-4	15,052	-0.03%
2024/05/03	10.3	57.26	0	0.00	56.80	10.3	14,897	0.07%
2024/05/02	7.4	57.27	8.5	57.66	57.90	-1.2	14,767	-0.01%
2024/04/30	4.4	57.43	16.5	57.82	57.20	-12.2	14,617	-0.08%
2024/04/29	6	57.97	1	57.90	57.80	5	14,483	0.03%
2024/04/26	10	57.37	13	57.75	57.70	-3	14,327	-0.02%
2024/04/25	7	57.31	9	57.59	57.30	-2	14,138	-0.01%
2024/04/24	19	57.56	8	57.83	57.10	11	13,958	0.08%
2024/04/23	4	57.73	166	56.37	57.80	-162	13,656	-1.19%	大賣/鉅額交易
2024/04/22	3	56.63	10	57.97	56.10	-7	13,472	-0.05%
2024/04/19	25	58.02	9.1	58.15	57.60	15.9	13,470	0.12%
2024/04/18	34	58.18	29.2	58.30	58.70	4.9	12,973	0.04%
2024/04/17	1	55.80	3	56.50	55.80	-2	12,495	-0.02%
2024/04/16	18.2	56.72	28	55.50	55.40	-9.8	12,617	-0.08%
2024/04/15	27	59.29	53.6	58.99	58.00	-26.6	12,092	-0.22%
2024/04/12	17	56.31	6	56.75	56.80	11	11,131	0.10%
2024/04/11	9.2	56.86	22.1	57.27	55.80	-12.9	11,010	-0.12%
2024/04/10	42.7	57.58	23.1	57.79	56.80	19.6	10,635	0.18%
2024/04/09	9	56.30	32.6	56.33	57.50	-23.6	9,678	-0.24%
2024/04/08	9.5	53.24	21	53.28	53.00	-11.5	8,809	-0.13%
2024/04/03	3	53.70	3	53.60	53.70	0	8,809	0.00%
2024/04/02	10.3	53.92	4	54.23	54.30	6.3	8,725	0.07%
2024/04/01	5	53.54	16.8	54.13	54.40	-11.8	8,554	-0.14%
2024/03/29	13.2	52.50	1	52.50	52.60	12.2	8,247	0.15%
2024/03/28	12	53.86	14	53.66	52.60	-2	8,231	-0.02%
2024/03/27	13.2	51.44	27.1	53.18	53.20	-13.9	7,646	-0.18%
2024/03/26	1	49.50	0	0.00	49.65	1	7,194	0.01%
2024/03/25	2	50.25	2	50.40	50.40	0	7,200	0.00%
2024/03/22	9	50.32	24	50.31	50.30	-15	7,172	-0.21%
2024/03/19	70	48.78	0	0.00	48.60	70	6,984	1.00%
2024/03/18	0	0.00	3	47.45	48.40	-3	7,276	-0.04%
2024/03/15	4	48.11	1	48.30	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	1	47.70	1	47.50	47.55	0	7,365	0.00%
2024/03/12	6	47.63	3	47.78	48.15	3	7,418	0.04%
2024/03/11	0	0.00	0.2	48.05	47.55	-0.2	7,409	0.00%
2024/03/08	3	47.58	1	47.80	47.10	2	7,416	0.03%
2024/03/07	5	48.70	0	0.00	48.30	5	7,380	0.07%
2024/03/06	0	49.60	0	49.55	48.90	0	7,391	0.00%
2024/03/05	3	49.43	3	49.45	49.45	0	7,401	0.00%
2024/03/04	0	0.00	1	49.95	49.80	-1	7,410	-0.01%
2024/03/01	1	49.70	1	49.70	49.60	0	7,433	0.00%
2024/02/29	2	49.65	6	49.70	49.65	-4	7,682	-0.05%
2024/02/27	20	49.64	0	0.00	48.90	20	8,222	0.24%
2024/02/26	1	49.55	2	49.28	49.75	-1	8,200	-0.01%
2024/02/23	7.1	48.67	6	48.60	48.40	1.1	8,159	0.01%
2024/02/22	0	0.00	5	49.25	49.25	-5	8,163	-0.06%
2024/02/21	16	49.15	0	0.00	49.10	16	8,207	0.19%
2024/02/19	2	49.45	4	49.50	49.45	-2	8,342	-0.02%
2024/02/16	5	49.20	0	0.00	49.30	5	8,393	0.06%
2024/02/15	2	48.75	0	0.00	49.20	2	8,522	0.02%
2024/02/05	2	48.15	7	48.13	48.10	-5	8,533	-0.06%
2024/02/02	1	48.42	0.2	48.35	48.25	0.8	8,539	0.01%
2024/02/01	1	48.85	0	0.00	48.85	1	8,508	0.01%
2024/01/31	0	49.70	0.2	49.05	49.20	-0.2	8,619	0.00%
2024/01/30	0	50.20	0	0.00	49.80	0	8,825	0.00%
2024/01/26	3	50.00	0	0.00	49.90	3	9,023	0.03%
2024/01/25	0	50.50	5	50.20	50.10	-5	9,076	-0.05%
2024/01/23	2	50.25	0	0.00	50.20	2	9,120	0.02%
2024/01/22	0	0.00	10	50.05	49.90	-10	9,131	-0.11%
2024/01/19	0	50.20	0.3	50.10	49.95	-0.3	9,129	0.00%
2024/01/18	2	49.90	0	0.00	49.80	2	9,208	0.02%
2024/01/17	1	50.50	5.3	50.71	50.20	-4.3	9,224	-0.05%
2024/01/15	13	53.62	8	52.43	52.10	5	9,218	0.05%
2024/01/12	1	53.00	3	52.90	53.00	-2	8,866	-0.02%
2024/01/11	12	51.20	26	51.15	52.00	-14	8,723	-0.16%
2024/01/10	30.3	52.43	6	51.60	51.60	24.3	8,783	0.28%
2024/01/09	24.5	52.27	12	52.69	51.50	12.5	8,630	0.14%
2024/01/08	1.7	54.02	7	54.46	53.70	-5.3	8,428	-0.06%
2024/01/05	0	0.00	2	53.00	54.20	-2	8,203	-0.02%
2024/01/04	2	53.00	3	52.77	52.70	-1	8,070	-0.01%
2024/01/03	5	52.92	3	52.87	52.70	2	8,366	0.02%
2023/12/29	0	0.00	1	53.70	53.60	-1	8,357	-0.01%
2023/12/28	0	0.00	3	53.23	53.10	-3	8,331	-0.04%
2023/12/27	4	52.78	0	0.00	52.80	4	8,352	0.05%
2023/12/26	2	53.00	2	53.00	53.00	0	8,419	0.00%
2023/12/25	0	0.00	2	53.00	53.30	-2	8,402	-0.02%
2023/12/21	3	52.97	5	52.76	52.10	-2	8,547	-0.02%
2023/12/20	0	0.00	1	52.10	52.70	-1	8,441	-0.01%
2023/12/19	2	52.05	3	51.97	52.00	-1	8,505	-0.01%
2023/12/18	5	52.74	6	52.80	52.80	-1	8,579	-0.01%
2023/12/15	2	52.50	0	0.00	52.50	2	8,674	0.02%
2023/12/14	0	0.00	1	52.00	52.00	-1	8,797	-0.01%
2023/12/13	6	54.05	5	52.10	51.90	1	8,952	0.01%
2023/12/12	12	52.49	1	52.70	52.70	11	8,927	0.12%
2023/12/08	4	51.78	0	0.00	51.50	4	9,174	0.04%
2023/12/06	0	0.00	2	52.40	52.00	-2	10,039	-0.02%
2023/12/05	1	52.60	0	0.00	52.40	1	10,377	0.01%
2023/12/04	10	53.10	1	53.40	53.10	9	10,439	0.09%
2023/12/01	1	52.60	1	52.40	52.30	0	10,463	0.00%
2023/11/30	1	51.50	1	51.80	51.80	0	10,729	0.00%
2023/11/29	0	0.00	4	52.00	51.90	-4	11,055	-0.04%
2023/11/28	6	52.50	0	0.00	52.30	6	11,478	0.05%
2023/11/27	16	52.32	7	51.84	51.60	9	11,941	0.08%
2023/11/24	56	52.85	20	52.65	52.60	36	11,969	0.30%
2023/11/22	5	50.76	1	50.90	50.70	4	13,177	0.03%
2023/11/21	3	50.80	3	50.87	50.60	0	14,097	0.00%
2023/11/20	0	0.00	2	51.20	51.20	-2	15,292	-0.01%
2023/11/17	1	50.40	33	50.56	50.40	-32	16,846	-0.19%
2023/11/16	5	50.00	9	49.93	50.40	-4	16,958	-0.02%
2023/11/14	2	50.03	1	49.75	49.25	1	16,885	0.01%
2023/11/13	4	49.13	4	49.08	49.15	0	16,852	0.00%
2023/11/10	7	48.64	1	48.85	48.55	6	16,862	0.04%
2023/11/09	1	49.50	0	0.00	49.10	1	16,918	0.01%
2023/11/08	3	49.75	4	50.53	49.50	-1	17,049	-0.01%
2023/11/07	49	49.62	22	49.85	49.35	27	17,126	0.16%
2023/11/03	1	51.80	0	0.00	51.80	1	17,234	0.01%
2023/11/02	5	50.00	7	49.56	50.10	-2	17,601	-0.01%
2023/11/01	0	0.00	1	48.65	48.70	-1	17,693	-0.01%
2023/10/31	2	48.75	1	49.50	48.55	1	17,832	0.01%
2023/10/27	1	49.90	1	50.10	50.10	0	18,128	0.00%
2023/10/26	7	50.16	2	50.60	50.00	5	18,398	0.03%
2023/10/25	1	50.60	1	50.60	50.50	0	18,384	0.00%
2023/10/24	1	49.65	2	48.90	50.10	-1	18,391	-0.01%
2023/10/23	3	48.53	4	48.36	48.40	-1	18,373	-0.01%
2023/10/20	3	48.50	2	48.60	48.45	1	18,464	0.01%
2023/10/19	1	49.30	1	49.60	49.80	0	18,502	0.00%
2023/10/18	0	0.00	4	49.83	49.30	-4	18,654	-0.02%
2023/10/17	23	52.90	7	52.91	51.60	16	18,695	0.09%
2023/10/16	5	54.08	0	0.00	53.70	5	18,661	0.03%
2023/10/13	5	54.70	5	54.40	54.70	0	18,861	0.00%
2023/10/11	87	55.24	5	56.18	53.90	82	19,196	0.43%
2023/10/06	4.1	53.68	0	0.00	53.80	4.1	19,075	0.02%
2023/10/05	1	53.80	10	53.70	53.60	-9	19,149	-0.05%
2023/10/04	11	53.13	54	53.34	53.30	-43	19,196	-0.22%
2023/10/03	2	54.30	0	0.00	54.20	2	19,333	0.01%
2023/10/02	4	55.18	2	55.10	55.00	2	19,460	0.01%
2023/09/28	3	54.80	1	54.90	54.90	2	19,648	0.01%
2023/09/27	24	54.46	4	54.33	54.40	20	20,053	0.10%
2023/09/26	7.1	55.12	0	0.00	54.60	7.1	20,131	0.04%
2023/09/25	3.1	56.74	2	56.95	56.70	1.1	20,174	0.01%
2023/09/22	8	55.86	5	55.56	55.70	3	20,194	0.01%
2023/09/21	7.1	55.12	4	55.23	55.50	3.1	20,340	0.02%
2023/09/20	4	55.95	0	0.00	56.00	4	20,661	0.02%
2023/09/19	5.1	56.87	0	0.00	56.20	5.1	20,917	0.02%
2023/09/18	22	58.39	16	58.96	57.60	6	21,299	0.03%
2023/09/15	24.1	58.29	237.1	58.56	58.00	-213	22,514	-0.95%	大賣/鉅額交易
2023/09/14	8	59.54	3	59.60	59.20	5	24,361	0.02%
2023/09/13	2.1	60.39	3	60.20	59.90	-0.9	25,282	0.00%
2023/09/12	7	60.76	0	0.00	60.50	7	25,608	0.03%
2023/09/11	18.2	62.07	13.1	62.43	60.80	5.1	25,750	0.02%
2023/09/08	8	60.66	21	61.30	61.90	-13	25,155	-0.05%
2023/09/07	2	60.35	12	60.43	60.40	-10	24,936	-0.04%
2023/09/06	5	60.30	11	60.24	60.30	-6	25,092	-0.02%
2023/09/05	15.1	60.16	2	60.25	59.50	13.1	25,246	0.05%
2023/09/04	8	61.79	13	61.85	61.30	-5	25,481	-0.02%
2023/09/01	5	62.06	21.2	62.61	62.40	-16.2	25,566	-0.06%
2023/08/31	23	62.19	9	62.34	62.00	14	25,428	0.06%
2023/08/30	20	61.04	3	61.13	61.60	17	25,425	0.07%
2023/08/29	18	59.81	20	59.89	61.50	-2	25,440	-0.01%
2023/08/28	54	62.66	96	62.24	61.00	-42	24,866	-0.17%
2023/08/25	139	60.99	76.1	61.29	60.30	62.9	23,852	0.26%	大買/
2023/08/24	91	61.59	44.2	61.46	61.40	46.9	23,172	0.20%
2023/08/23	31.2	59.56	29.3	59.61	59.00	1.9	22,194	0.01%
2023/08/22	6	55.07	14	54.95	55.50	-8	20,868	-0.04%
2023/08/21	14	55.37	0	0.00	55.50	14	20,986	0.07%
2023/08/18	1	54.90	2.1	55.56	54.70	-1.1	21,567	-0.01%
2023/08/17	2	55.10	3	54.00	55.10	-1	22,073	0.00%
2023/08/16	30	53.80	0	0.00	53.80	30	22,699	0.13%
2023/08/15	3	53.93	3	54.07	53.90	0	23,079	0.00%
2023/08/14	2	54.50	6	54.63	54.00	-4	23,352	-0.02%
2023/08/11	7	57.41	6	56.50	56.80	1	23,780	0.00%
2023/08/10	34	58.51	38	57.75	58.00	-4	23,730	-0.02%
2023/08/09	6	58.07	10	57.91	58.30	-4	23,730	-0.02%
2023/08/08	24.2	58.23	17.3	57.93	57.80	7	23,855	0.03%
2023/08/07	0	0.00	2	56.50	57.20	-2	23,996	-0.01%
2023/08/04	4	55.80	4	55.60	56.10	0	24,323	0.00%
2023/08/02	0	0.00	7	55.33	55.20	-7	24,828	-0.03%
2023/08/01	35.3	55.24	11	55.70	54.80	24.3	25,063	0.10%
2023/07/31	104	55.11	12	55.57	55.50	92	25,683	0.36%	大買/
2023/07/28	4	53.70	0	0.00	53.80	4	26,100	0.02%
2023/07/27	1	54.60	2	54.70	54.50	-1	27,285	0.00%
2023/07/26	2	53.80	0	53.90	53.40	2	28,078	0.01%
2023/07/25	4	53.55	4	53.63	54.00	0	29,699	0.00%
2023/07/24	8	53.26	3.1	53.47	53.50	4.9	31,348	0.02%
2023/07/21	6.1	54.82	3	55.73	54.40	3.1	32,211	0.01%
2023/07/20	9.1	55.87	10	55.57	55.70	-0.9	34,259	0.00%
2023/07/19	8	53.69	0	0.00	53.70	8	35,118	0.02%
2023/07/18	24	53.84	20	53.55	53.50	4	35,969	0.01%
2023/07/17	1	54.90	15	54.87	54.80	-14	36,519	-0.04%
2023/07/14	15	56.13	1.1	55.72	55.70	14	37,088	0.04%
2023/07/13	15.1	56.25	5.2	56.23	56.10	10	38,925	0.03%
2023/07/12	3	57.57	103.1	57.70	57.20	-100.1	41,165	-0.24%	大賣/
2023/07/11	1	57.80	4	58.05	57.70	-3	43,826	-0.01%
2023/07/10	13	58.74	1	59.40	58.30	12	45,283	0.03%
2023/07/07	7	59.17	4.3	59.09	59.40	2.7	46,632	0.01%
2023/07/06	3	62.00	3.1	60.95	60.20	-0.1	47,102	0.00%
2023/07/05	18	62.13	26.2	62.36	61.90	-8.2	47,378	-0.02%
2023/07/04	10	61.10	3.1	61.44	61.30	6.9	47,089	0.01%
2023/07/03	0	0.00	0.1	61.00	61.40	-0.1	47,026	0.00%
2023/06/30	2	59.70	3	60.07	60.00	-1	46,820	0.00%
2023/06/29	101	61.55	0	0.00	60.50	101	46,813	0.22%	大買/鉅額交易
2023/06/28	21	61.22	11	61.06	60.70	10	46,669	0.02%
2023/06/27	11	60.54	9.5	59.80	59.30	1.5	46,754	0.00%
2023/06/26	46	61.78	34.2	61.12	60.70	11.8	47,177	0.03%
2023/06/21	99	65.22	73	65.51	63.40	26	46,949	0.06%
2023/06/20	164	64.34	150	64.67	65.00	14	45,875	0.03%	大買/大賣/
2023/06/19	19.5	61.68	56.2	61.97	63.90	-36.7	43,882	-0.08%
2023/06/16	18	58.28	29.8	58.02	58.10	-11.8	42,910	-0.03%
2023/06/15	7	56.40	6	57.18	57.30	1	42,614	0.00%
2023/06/14	1	56.00	1	56.80	56.00	0	42,368	0.00%
2023/06/13	2	57.15	3	56.70	56.60	-1	42,460	0.00%
2023/06/12	10	56.98	5	56.46	56.50	5	42,670	0.01%
2023/06/09	2	57.65	7	57.74	57.50	-5	42,840	-0.01%
2023/06/08	5	57.68	9	57.89	57.70	-4	43,055	-0.01%
2023/06/07	14	57.71	87	57.67	57.50	-73	42,805	-0.17%
2023/06/06	91.2	56.70	7	56.53	56.40	84.2	43,073	0.20%
2023/06/05	16.1	57.71	61	57.54	57.30	-44.9	43,876	-0.10%
2023/06/02	6	56.23	11	56.31	56.30	-5	43,546	-0.01%
2023/06/01	2	55.20	3	55.43	55.30	-1	43,401	0.00%
2023/05/31	2	54.90	5	55.30	55.40	-3	43,443	-0.01%
2023/05/30	15	55.57	13	54.86	54.80	2	43,459	0.00%
2023/05/29	21	56.32	19	56.21	55.80	2	43,343	0.00%
2023/05/26	14	55.08	39	55.02	54.80	-25	43,222	-0.06%
2023/05/25	52	55.88	214	56.02	56.00	-162	43,100	-0.38%	大賣/鉅額交易
2023/05/24	93	57.22	40	57.89	56.70	53	43,064	0.12%
2023/05/23	162	56.79	3	57.10	56.70	159	42,899	0.37%	大買/鉅額交易
2023/05/22	94	56.10	214.1	56.13	56.90	-120.1	42,593	-0.28%	大賣/鉅額交易
2023/05/19	34	54.50	6	55.42	54.20	28	42,282	0.07%
2023/05/18	55	54.84	8	54.56	54.50	47	42,021	0.11%
2023/05/17	99	55.47	177	55.37	55.00	-78	41,789	-0.19%	大賣/
2023/05/16	16	53.72	4	53.75	53.70	12	41,378	0.03%
2023/05/15	2	53.45	6	54.27	53.70	-4	41,725	-0.01%
2023/05/12	5	53.88	2	54.20	54.40	3	43,241	0.01%
2023/05/11	52	54.48	5	53.54	54.00	47	43,592	0.11%
2023/05/10	130	55.65	135	55.51	55.30	-5	43,073	-0.01%	大買/大賣/
2023/05/09	156.1	55.30	239.5	55.32	54.50	-83.4	42,634	-0.20%	大買/大賣/
2023/05/08	11	56.98	48	56.97	56.60	-37	42,096	-0.09%
2023/05/05	53	56.48	38	56.63	56.40	15	41,801	0.04%
2023/05/04	111	57.91	54	57.81	57.60	57	41,148	0.14%	大買/
2023/05/03	100	58.96	53	58.82	58.70	47	40,545	0.12%
2023/05/02	51	58.84	65	58.08	57.40	-14	39,311	-0.04%
2023/04/28	43	58.67	39	58.50	58.00	4	38,504	0.01%
2023/04/27	164.3	56.50	125	56.69	57.50	39.3	36,822	0.11%	大買/大賣/
2023/04/26	184.5	55.67	206	55.91	55.90	-21.5	35,055	-0.06%	大買/大賣/
2023/04/25	52	56.86	54.1	57.34	56.40	-2.1	34,075	-0.01%
2023/04/24	34	56.00	20.1	55.95	57.50	14	31,803	0.04%
2023/04/21	87.2	54.09	63.1	54.58	54.70	24.1	30,689	0.08%
2023/04/20	101	55.17	73	55.72	54.40	28	29,705	0.09%	大買/
2023/04/19	81	56.10	42	56.39	56.60	39	28,932	0.13%
2023/04/18	142.5	57.54	135	57.33	55.90	7.5	28,155	0.03%	大買/大賣/
2023/04/17	602.2	58.38	612.1	58.31	58.00	-10	26,225	-0.04%	大買/大賣/
2023/04/14	126	54.84	74.5	54.53	54.20	51.5	23,870	0.22%	大買/
2023/04/13	21	50.63	57.5	51.95	52.90	-36.5	21,249	-0.17%
2023/04/12	101	47.65	144.1	47.78	48.15	-43.1	20,124	-0.21%	大買/大賣/
2023/04/11	14.5	44.06	12	44.39	43.80	2.5	18,629	0.01%
2023/04/10	15	43.74	26	43.62	44.30	-11	18,055	-0.06%
2023/04/07	0.1	42.20	1	42.40	42.40	-0.9	17,575	-0.01%
2023/04/06	8	42.06	0	0.00	42.00	8	17,668	0.05%
2023/03/31	0.5	41.61	4	41.65	41.65	-3.5	17,716	-0.02%
2023/03/30	1	41.70	1	41.80	41.85	0	17,689	0.00%
2023/03/29	1	41.60	0	0.00	41.55	1	17,597	0.01%
2023/03/28	24	41.87	41	41.57	41.20	-17	17,588	-0.10%
2023/03/27	24	43.47	29.1	43.65	43.20	-5.1	17,093	-0.03%
2023/03/24	10	41.97	11	41.98	42.45	-1	16,439	-0.01%
2023/03/23	22	41.75	24	41.66	41.75	-2	16,380	-0.01%
2023/03/22	8	40.84	7	40.82	40.85	1	16,148	0.01%
2023/03/21	17	41.25	1	41.10	41.00	16	16,101	0.10%
2023/03/20	3.2	40.74	18	40.93	41.00	-14.8	16,040	-0.09%
2023/03/17	8	40.26	4	40.41	40.25	4	16,072	0.02%
2023/03/16	7.2	40.12	0	0.00	40.20	7.2	16,215	0.04%
2023/03/15	23	41.12	15.1	41.06	41.00	7.9	16,594	0.05%
2023/03/14	33	40.23	63	40.15	39.85	-30	16,663	-0.18%
2023/03/13	21	38.93	1	38.95	38.95	20	17,010	0.12%
2023/03/10	15	41.01	6	41.16	40.90	9	17,105	0.05%
2023/03/09	11	41.10	47	41.72	42.05	-36	17,023	-0.21%
2023/03/08	25	41.32	83.3	41.32	41.00	-58.3	16,777	-0.35%
2023/03/07	0.1	39.20	3.9	39.14	39.40	-3.8	16,726	-0.02%
2023/03/06	2	38.80	18	39.00	38.65	-16	16,633	-0.10%
2023/03/03	20	38.45	32.1	38.56	38.40	-12.1	16,513	-0.07%
2023/03/02	27.1	37.74	0	0.00	37.85	27.1	16,435	0.16%
2023/03/01	5	38.00	1	37.80	38.00	4	16,423	0.02%
2023/02/24	11	38.50	12	38.62	38.50	-1	16,568	-0.01%
2023/02/23	4	38.88	3.2	39.08	39.20	0.8	16,400	0.00%
2023/02/22	6	38.53	1	39.10	39.20	5	16,303	0.03%
2023/02/21	84	39.03	47	38.81	38.80	37	16,229	0.23%
2023/02/20	19	38.91	11	38.90	38.80	8	15,930	0.05%
2023/02/17	51	38.82	49	38.60	38.50	2	15,735	0.01%
2023/02/16	3	37.87	20.1	37.87	38.00	-17.1	15,357	-0.11%
2023/02/15	30.1	37.41	65	37.35	37.30	-34.9	15,226	-0.23%
2023/02/14	14	37.12	3	37.13	37.60	11	15,097	0.07%
2023/02/13	13	37.47	4	37.30	37.65	9	15,039	0.06%
2023/02/10	66.1	38.33	87.1	39.13	37.95	-21	14,717	-0.14%
2023/02/09	26	37.21	28	37.20	37.35	-2	13,007	-0.02%
2023/02/08	5	35.88	15	35.86	35.90	-10	12,322	-0.08%
2023/02/07	1	35.40	1	35.60	35.45	0	12,217	0.00%
2023/02/06	12	35.57	2.2	35.52	35.50	9.8	12,254	0.08%
2023/02/03	3	34.78	6	34.99	34.95	-3	12,155	-0.02%
2023/02/02	5	34.42	3	34.85	34.45	2	12,027	0.02%
2023/02/01	10	34.57	0	0.00	34.55	10	11,897	0.08%
2023/01/31	20	34.55	0	0.00	34.60	20	11,785	0.17%
2023/01/30	11	34.46	1	34.15	34.10	10	11,767	0.09%
2023/01/17	10	34.20	1	34.25	34.15	9	11,749	0.08%
2023/01/16	2	34.35	1	34.25	34.40	1	11,809	0.01%
2023/01/13	3	34.70	3.6	34.78	34.70	-0.6	11,871	0.00%
2023/01/12	0	35.08	0	0.00	34.85	0	11,970	0.00%
2023/01/11	2	35.20	12	35.45	35.05	-10	11,993	-0.08%
2023/01/10	30	35.13	0	0.00	34.80	30	11,948	0.25%
2023/01/09	3	35.20	0	0.00	34.95	3	11,937	0.03%
2023/01/06	0	35.30	1	35.35	35.25	-1	11,951	-0.01%
2023/01/05	0	0.00	2.2	35.49	35.25	-2.2	12,024	-0.02%
2023/01/04	2.2	35.08	2	35.35	35.45	0.2	11,953	0.00%
2023/01/03	18.5	35.44	0	0.00	35.40	18.5	11,892	0.16%
2022/12/30	2	35.95	28.6	35.68	35.75	-26.5	11,774	-0.23%
2022/12/28	0	0.00	3.3	35.27	35.10	-3.3	11,223	-0.03%
2022/12/27	7	35.40	10	35.43	35.00	-3	11,126	-0.03%
2022/12/26	22	35.16	19	35.31	35.25	3	11,028	0.03%
2022/12/23	13	34.22	73	34.73	34.55	-60	10,789	-0.56%
2022/12/22	2	33.45	1	33.55	33.50	1	10,626	0.01%
2022/12/20	9	34.34	0.1	33.90	33.30	8.9	10,740	0.08%
2022/12/19	3	34.45	0.1	34.60	34.40	2.9	10,836	0.03%
2022/12/16	11	34.93	1	35.20	34.95	10	10,808	0.09%
2022/12/15	5	35.59	18	35.60	35.95	-13	10,663	-0.12%
2022/12/14	21	34.59	0	0.00	35.00	21	10,373	0.20%
2022/12/13	25	34.51	1	34.50	34.35	24	10,265	0.23%
2022/12/12	1	34.80	1	34.85	34.85	0	10,170	0.00%
2022/12/09	21.3	35.22	23.1	35.21	34.85	-1.8	10,069	-0.02%
2022/12/08	17	35.53	26	35.58	35.20	-9	9,939	-0.09%
2022/12/07	73	36.26	94	35.98	35.85	-21	9,652	-0.22%
2022/12/06	19	35.11	4.1	35.27	35.60	14.9	9,049	0.16%
2022/12/05	25	36.58	212.1	36.52	36.25	-187.1	8,693	-2.15%	大賣/鉅額交易
2022/12/02	324	34.00	203	33.98	34.80	121	7,945	1.52%	大買/大賣/鉅額交易
2022/12/01	8	33.18	1	33.40	33.10	7	7,385	0.09%
2022/11/30	61.2	33.41	26	33.17	33.40	35.2	7,203	0.49%
2022/11/29	192.2	33.14	242.2	34.08	33.90	-50	6,738	-0.74%	大買/大賣/
2022/11/28	15	31.82	1	32.10	31.90	14	5,674	0.25%
2022/11/25	5	31.40	0	0.00	31.40	5	5,575	0.09%
2022/11/24	1	31.75	6	31.52	31.40	-5	5,571	-0.09%
2022/11/23	7	31.71	6	31.78	31.55	1	5,518	0.02%
2022/11/22	9.3	31.59	9	31.77	31.55	0.3	5,426	0.01%
2022/11/21	1	30.95	0	0.00	30.90	1	5,128	0.02%
2022/11/17	17	30.79	0	0.00	30.60	17	5,066	0.34%
2022/11/16	30	31.20	12	31.55	31.05	18	4,972	0.36%
2022/11/15	4	30.93	0	0.00	30.95	4	4,857	0.08%
2022/11/14	1	31.00	0	0.00	31.15	1	4,831	0.02%
2022/11/11	3	31.08	9	31.05	30.90	-6	4,846	-0.12%
2022/11/09	20	31.21	1	31.65	31.05	19	5,034	0.38%
2022/11/08	22	31.93	10	32.10	31.60	12	4,958	0.24%
2022/11/07	0	0.00	7	33.16	33.05	-7	4,776	-0.15%
2022/11/02	6	32.55	1	32.60	32.45	5	4,956	0.10%
2022/11/01	2	31.60	0	0.00	31.80	2	5,247	0.04%
2022/10/31	1	31.40	1.5	31.40	31.35	-0.5	5,441	-0.01%
2022/10/28	1	31.25	1.3	31.39	30.60	-0.3	5,701	0.00%
2022/10/27	0	0.00	11	31.40	31.20	-11	6,360	-0.17%
2022/10/25	4	31.56	1	31.45	31.35	3	7,599	0.04%
2022/10/24	2.2	32.42	1	32.60	32.30	1.2	7,643	0.02%
2022/10/21	3	31.45	0	0.00	31.60	3	7,662	0.04%
2022/10/20	18.1	30.25	0	0.00	30.25	18.1	7,750	0.23%
2022/10/13	48	31.65	33	31.83	31.15	15	8,057	0.19%
2022/10/12	2	33.05	0	0.00	32.90	2	8,015	0.02%
2022/10/11	0	0.00	1	33.60	33.55	-1	8,125	-0.01%
2022/10/07	0	0.00	1	33.50	33.45	-1	8,286	-0.01%
2022/10/06	1	34.00	1	34.00	33.95	0	8,551	0.00%
2022/10/05	2	34.60	0	0.00	34.10	2	9,131	0.02%
2022/10/04	0	0.00	1	34.50	34.35	-1	9,375	-0.01%
2022/09/30	7	33.15	0	0.00	33.80	7	9,935	0.07%
2022/09/29	10	33.95	0	0.00	34.00	10	10,071	0.10%
2022/09/27	9.2	34.31	5	34.75	34.15	4.2	10,620	0.04%
2022/09/26	20.5	36.55	24	35.94	35.55	-3.5	10,875	-0.03%
2022/09/23	0	0.00	1	36.20	36.10	-1	11,223	-0.01%
2022/09/22	0	0.00	10	35.70	35.95	-10	11,423	-0.09%
2022/09/21	0	0.00	0.3	35.60	35.55	-0.3	11,592	0.00%
2022/09/19	2	35.60	0	0.00	35.60	2	11,793	0.02%
2022/09/15	15	37.27	1	37.05	36.55	14	12,241	0.11%
2022/09/14	1	36.75	2	36.40	36.85	-1	12,686	-0.01%
2022/09/13	0	0.00	1	36.60	36.70	-1	13,391	-0.01%
2022/09/12	4	36.60	7	36.64	36.80	-3	15,449	-0.02%
2022/09/08	8.5	36.02	0	0.00	36.00	8.5	16,498	0.05%
2022/09/07	1.2	35.91	3	35.92	35.75	-1.8	17,074	-0.01%
2022/09/06	2	35.60	11	35.87	35.60	-9	17,122	-0.05%
2022/09/05	1	35.65	1	35.45	35.35	0	17,077	0.00%
2022/09/02	10	35.30	0	0.00	35.20	10	17,101	0.06%
2022/09/01	0	0.00	3	35.37	35.25	-3	17,091	-0.02%
2022/08/31	10.2	35.55	0	0.00	35.50	10.2	17,113	0.06%
2022/08/30	4	35.56	0	0.00	35.15	4	17,109	0.02%
2022/08/29	0	0.00	3	35.20	35.00	-3	17,110	-0.02%
2022/08/26	0	0.00	1	36.00	35.80	-1	17,097	-0.01%
2022/08/25	2	36.00	3	35.80	35.75	-1	17,140	-0.01%
2022/08/24	1.2	35.72	2	35.85	35.75	-0.8	17,235	0.00%
2022/08/23	0	0.00	3	35.88	35.90	-3	17,266	-0.02%
2022/08/19	3	35.10	0	0.00	35.10	3	17,273	0.02%
2022/08/18	1	34.90	5	35.37	35.40	-4	17,291	-0.02%
2022/08/17	12	35.34	2	35.05	35.05	10	17,429	0.06%
2022/08/16	4	36.33	3	35.70	35.60	1	17,431	0.01%
2022/08/15	0	0.00	2	36.95	36.90	-2	17,493	-0.01%
2022/08/12	1	37.20	7	37.05	37.00	-6	17,579	-0.03%
2022/08/11	2	36.90	0	0.00	36.80	2	17,572	0.01%
2022/08/10	2	36.95	0	0.00	36.75	2	17,554	0.01%
2022/08/09	5	37.08	1,164	37.15	37.15	-1,159	17,517	-6.62%	大賣/鉅額交易
2022/08/08	10	37.45	48	37.52	37.00	-38	17,402	-0.22%
2022/08/05	16	36.01	0	0.00	35.95	16	17,068	0.09%
2022/08/04	17	36.26	14	36.29	36.00	3	16,971	0.02%
2022/08/03	24	37.44	18	36.80	37.10	6	16,796	0.04%
2022/08/02	16	37.77	35	38.03	38.20	-19	16,240	-0.12%
2022/08/01	22	36.89	42	37.15	37.35	-20	15,602	-0.13%
2022/07/29	0	0.00	21	35.86	35.90	-21	15,172	-0.14%
2022/07/28	2	35.60	0	0.00	35.25	2	15,100	0.01%
2022/07/27	9	35.77	9	35.82	35.90	0	15,046	0.00%
2022/07/26	0	0.00	1	35.00	35.20	-1	14,971	-0.01%
2022/07/25	4	35.10	2	35.25	34.95	2	14,971	0.01%
2022/07/22	3	35.27	5	34.73	35.00	-2	14,970	-0.01%
2022/07/21	1	34.40	1	34.60	34.70	0	14,968	0.00%
2022/07/20	2	35.38	6	35.55	35.35	-4	15,124	-0.03%
2022/07/19	5	35.08	4	35.10	35.00	1	15,270	0.01%
2022/07/18	3	34.90	3	35.52	35.00	0	15,522	0.00%
2022/07/15	5	34.50	2	34.85	35.10	3	15,567	0.02%
2022/07/14	2	36.13	3	35.92	35.85	-1	15,585	-0.01%
2022/07/13	1,179	35.17	18	35.49	36.05	1,161	15,513	7.48%	大買/鉅額交易
2022/07/12	3	34.12	4	34.50	34.25	-1	15,255	-0.01%
2022/07/11	5	34.14	13	34.01	34.35	-8	15,535	-0.05%
2022/07/08	15	33.06	7	33.29	32.75	8	15,691	0.05%
2022/07/07	19	33.45	18	33.40	33.40	1	15,583	0.01%
2022/07/06	24	34.20	33	34.05	33.85	-9	15,517	-0.06%
2022/07/05	27	34.39	18	34.39	34.70	9	15,350	0.06%
2022/07/04	15	32.54	20	33.02	33.10	-5	14,928	-0.03%
2022/07/01	27	33.22	1,018	33.80	32.55	-991	14,518	-6.83%	大賣/鉅額交易
2022/06/30	15	32.48	1,047	32.40	32.35	-1,032	13,940	-7.40%	大賣/鉅額交易
2022/06/29	2	32.73	1	33.20	32.20	1	13,691	0.01%
2022/06/27	1	31.85	0	0.00	31.85	1	13,380	0.01%
2022/06/24	2	31.35	2	31.58	31.75	0	13,262	0.00%
2022/06/23	9	31.94	10	31.41	31.15	-1	13,081	-0.01%
2022/06/22	11	32.31	11	32.11	31.35	0	12,740	0.00%
2022/06/21	18	34.21	11	33.98	34.40	7	12,182	0.06%
2022/06/20	141	37.38	116	37.95	34.40	25	11,440	0.22%	大買/大賣/
2022/06/17	23	36.73	11	36.59	38.20	12	9,329	0.13%
2022/06/16	5	35.28	10.6	35.33	34.75	-5.6	8,190	-0.07%
2022/06/15	0	0.00	1	33.95	34.00	-1	7,566	-0.01%
2022/06/13	0	0.00	6	33.51	33.45	-6	7,447	-0.08%
2022/06/10	10	33.63	0	0.00	33.45	10	7,403	0.14%
2022/06/09	2	33.88	5	33.85	33.95	-3	7,389	-0.04%
2022/06/07	4	33.01	12	33.80	33.60	-8	7,289	-0.11%
2022/06/06	7	33.01	1	33.00	32.95	6	7,260	0.08%
2022/06/02	100	33.76	0.1	33.45	33.40	99.9	7,273	1.37%
2022/06/01	165	33.93	2	34.65	33.90	163	7,222	2.26%	大買/鉅額交易
2022/05/31	502	34.37	7	34.33	34.10	495	7,105	6.97%	大買/鉅額交易
2022/05/30	2	34.00	6	34.20	34.20	-4	7,023	-0.06%
2022/05/27	1,258	33.97	11	33.98	33.50	1,247	6,976	17.87%	大買/鉅額交易
2022/05/26	7	34.08	23	34.27	33.95	-16	6,926	-0.23%
2022/05/25	16	34.21	10	34.16	33.85	6	6,836	0.09%
2022/05/24	6	34.23	12	34.25	34.00	-6	6,625	-0.09%
2022/05/23	0	0.00	5	34.15	33.75	-5	6,483	-0.08%
2022/05/20	6	33.42	1	32.90	33.30	5	6,281	0.08%
2022/05/19	1	32.35	0	0.00	32.45	1	6,117	0.02%
2022/05/17	1	32.60	0	0.00	32.50	1	6,135	0.02%
2022/05/16	0	0.00	1	32.05	31.95	-1	6,090	-0.02%
2022/05/11	3	33.72	6	33.35	32.90	-3	5,844	-0.05%
2022/05/10	0	0.00	4	32.64	33.60	-4	5,743	-0.07%
2022/05/09	0	0.00	50	33.15	32.55	-50	5,606	-0.89%
2022/05/06	0	0.00	3	32.40	32.50	-3	5,441	-0.06%
2022/05/05	0	0.00	2	32.50	32.50	-2	5,378	-0.04%
2022/05/04	2	32.40	3	32.42	32.25	-1	5,328	-0.02%
2022/05/03	3	33.62	2	33.85	32.85	1	5,266	0.02%
2022/04/29	0	0.00	6	33.35	33.20	-6	5,153	-0.12%
2022/04/27	7	33.48	1	33.20	33.25	6	4,986	0.12%
2022/04/26	126	34.93	134	34.15	34.20	-8	4,794	-0.17%	大買/大賣/
2022/04/25	32	34.12	82	34.22	34.20	-50	4,451	-1.12%
2022/04/22	53	34.22	28.5	34.10	34.70	24.5	4,162	0.59%
2022/04/21	4.5	33.16	1	33.95	32.80	3.5	3,836	0.09%
2022/04/20	4	34.10	2	33.85	33.80	2	3,651	0.05%
2022/04/19	8	33.61	9	33.49	34.00	-1	3,416	-0.03%
2022/04/18	8	33.71	14	33.46	33.50	-6	3,197	-0.19%
2022/04/15	11	33.03	13	33.38	33.75	-2	2,960	-0.07%
2022/04/14	17	32.12	20.1	32.35	32.30	-3.1	2,484	-0.13%
2022/04/13	0	0.00	3	30.90	30.85	-3	2,029	-0.15%
2022/04/12	3	30.10	7	30.20	30.70	-4	1,866	-0.21%
2022/04/11	0	0.00	1	30.05	29.80	-1	1,758	-0.06%
2022/03/25	0	0.00	5	29.70	29.60	-5	1,759	-0.28%
2022/03/24	0.1	29.65	2	29.80	29.70	-1.9	1,762	-0.11%
2022/03/15	2	29.15	0	0.00	29.00	2	1,762	0.11%
2022/03/08	1	28.70	1	29.10	28.75	0	1,808	0.00%
2022/03/03	0	0.00	4	30.30	29.95	-4	1,782	-0.22%
2022/03/02	0	0.00	3	30.20	30.15	-3	1,816	-0.17%
2022/03/01	2	30.53	3	30.10	30.05	-1	1,838	-0.05%
2022/02/23	0	0.00	1	29.90	29.90	-1	1,868	-0.05%
2022/02/22	0	0.00	3	29.77	29.95	-3	1,908	-0.16%
2022/02/21	0	0.00	11	30.15	30.05	-11	1,957	-0.56%
2022/02/18	3	30.18	2	30.18	30.15	1	2,008	0.05%
2022/02/14	2	29.25	0	0.00	29.25	2	2,127	0.09%
2022/02/11	0	0.00	2	29.65	29.60	-2	2,141	-0.09%
2022/02/08	1	29.60	0	0.00	29.70	1	2,206	0.05%
2022/01/26	2	29.20	0	0.00	29.10	2	2,237	0.09%
2022/01/24	0	0.00	1	29.25	29.35	-1	2,248	-0.04%
2022/01/20	0	0.00	1	29.75	29.80	-1	2,224	-0.04%
2022/01/19	0	0.00	0.7	29.80	29.70	-0.7	2,234	-0.03%
2022/01/13	0	0.00	2	30.15	30.15	-2	2,254	-0.09%
2022/01/12	1	29.70	0	0.00	29.70	1	2,230	0.04%
2022/01/11	5	30.07	1	30.50	29.95	4	2,228	0.18%
2022/01/10	1	30.35	1	30.90	30.40	0	2,201	0.00%
2022/01/06	1	30.00	1	29.65	29.65	0	2,037	0.00%
2022/01/05	5	29.55	0	0.00	29.55	5	1,997	0.25%
2021/12/30	0	0.00	1	29.40	29.35	-1	1,985	-0.05%
2021/12/29	0	0.00	2.3	29.53	29.60	-2.3	1,970	-0.12%
2021/12/27	1	29.80	1	29.65	29.70	0	1,915	0.00%
2021/12/20	1	28.95	0	0.00	29.00	1	1,922	0.05%
2021/12/14	2	29.40	0	0.00	29.00	2	1,973	0.10%
2021/12/07	0	0.00	41	30.00	29.95	-41	2,038	-2.01%
2021/12/06	0	0.00	5	29.75	29.75	-5	2,040	-0.25%
2021/11/24	0	0.00	1	30.35	30.55	-1	2,070	-0.05%
2021/11/22	0	0.00	2	30.30	30.40	-2	1,998	-0.10%
2021/11/18	1	30.45	2	30.28	30.35	-1	1,928	-0.05%
2021/11/17	0	0.00	2	30.00	30.00	-2	1,854	-0.11%
2021/11/16	3	29.95	27	29.93	29.80	-24	1,794	-1.34%
2021/11/15	2	29.00	0	0.00	29.00	2	1,619	0.12%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/10	0	0.00	1	29.05	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	0	29.35	29.35	0	1,728	0.00%
2021/11/08	0	0.00	0.2	29.00	29.15	-0.2	1,715	-0.01%
2021/11/02	0	0.00	1	28.80	28.75	-1	1,772	-0.06%
2021/10/28	0	0.00	10	28.35	28.35	-10	1,912	-0.52%
2021/10/22	0.3	28.00	0	0.00	27.95	0.3	2,200	0.02%
2021/10/19	0	0.00	3	28.50	28.45	-3	2,374	-0.13%
2021/10/18	0	0.00	1	28.30	28.25	-1	2,400	-0.04%
2021/10/12	1	27.90	0	0.00	28.00	1	2,482	0.04%
2021/10/07	0	0.00	0.2	28.30	28.40	-0.2	2,513	-0.01%
2021/10/06	0	0.00	1	28.15	28.05	-1	2,521	-0.04%
2021/09/29	1	27.80	0	0.00	28.10	1	2,558	0.04%
2021/09/24	0	0.00	1	28.45	28.20	-1	2,599	-0.04%
2021/09/22	1	28.00	2	28.10	28.25	-1	2,650	-0.04%
2021/09/15	0	0.00	6	28.10	28.10	-6	2,938	-0.20%
2021/09/10	3	27.42	0	0.00	27.55	3	3,380	0.09%
2021/09/09	3	27.35	0	0.00	27.30	3	3,434	0.09%
2021/09/08	2.2	27.58	1	27.65	27.40	1.2	3,401	0.04%
2021/09/07	3	27.97	0	0.00	27.90	3	3,370	0.09%
2021/09/02	2	28.80	0.1	28.90	28.90	1.9	3,334	0.06%
2021/08/31	0	0.00	1	29.15	29.15	-1	3,352	-0.03%
2021/08/30	1	29.10	0	0.00	29.00	1	3,383	0.03%
2021/08/25	0	0.00	2	29.25	29.15	-2	3,738	-0.05%
2021/08/24	0	0.00	1	29.45	29.30	-1	3,733	-0.03%
2021/08/20	2	28.60	0	0.00	28.90	2	3,751	0.05%
2021/08/19	30	28.90	0	0.00	28.95	30	3,743	0.80%
2021/08/18	20	28.75	10	29.50	29.45	10	3,722	0.27%
2021/08/17	2.1	29.69	0	0.00	29.30	2.1	3,701	0.06%
2021/08/16	21	29.46	2	30.45	29.45	19	3,687	0.52%
2021/08/12	1	30.30	0	0.00	30.25	1	3,542	0.03%
2021/08/11	0	0.00	1	30.35	29.95	-1	3,535	-0.03%
2021/08/09	1	30.00	2	30.08	30.00	-1	3,526	-0.03%
2021/08/04	0	0.00	5	29.99	29.85	-5	3,632	-0.14%
2021/08/03	1	30.55	2	30.48	30.50	-1	3,618	-0.03%
2021/08/02	5	30.66	35	30.80	30.90	-30	3,548	-0.85%
2021/07/30	0	0.00	1	30.00	29.80	-1	3,339	-0.03%
2021/07/29	0	0.00	7	30.00	30.00	-7	3,343	-0.21%
2021/07/27	1	29.90	0	0.00	30.00	1	3,385	0.03%
2021/07/26	2	29.93	3	30.00	29.85	-1	3,374	-0.03%
2021/07/22	0	0.00	2	29.20	29.00	-2	3,339	-0.06%
2021/07/21	1	29.00	1	28.70	28.65	0	3,365	0.00%
2021/07/19	0	0.00	1	29.05	29.25	-1	3,503	-0.03%
2021/07/16	0	0.00	1	29.10	29.10	-1	3,742	-0.03%
2021/07/12	0	0.00	2	28.65	28.80	-2	4,147	-0.05%
2021/07/09	2	28.70	0	0.00	28.55	2	4,213	0.05%
2021/07/08	0	0.00	1	28.90	28.85	-1	4,279	-0.02%
2021/07/07	8	29.05	8	29.05	28.85	0	4,283	0.00%
2021/07/05	2	28.90	0	0.00	28.95	2	4,284	0.05%
2021/07/01	1	29.00	0	0.00	29.00	1	4,276	0.02%
2021/06/30	1	29.20	0	0.00	29.15	1	4,275	0.02%
2021/06/29	10	29.20	1	29.10	29.10	9	4,272	0.21%
2021/06/28	1	30.05	1	30.05	29.65	0	4,246	0.00%
2021/06/23	2	29.80	1	29.70	29.70	1	3,958	0.03%
2021/06/22	28	29.72	13	30.18	29.85	15	3,860	0.39%
2021/06/21	2	29.55	3	29.95	29.55	-1	3,570	-0.03%
2021/06/18	0	0.00	2	29.43	29.20	-2	3,472	-0.06%
2021/06/17	0	0.00	1	28.80	28.85	-1	3,433	-0.03%
2021/06/16	0	0.00	1	28.90	28.50	-1	3,456	-0.03%
2021/06/15	1	28.40	0	0.00	28.60	1	3,456	0.03%
2021/06/10	0	0.00	1	28.95	28.80	-1	3,441	-0.03%
2021/06/09	0	0.00	1	29.30	29.20	-1	3,429	-0.03%
2021/06/08	2	29.10	1	29.50	29.00	1	3,430	0.03%
2021/06/07	9	28.94	1	28.80	29.00	8	3,438	0.23%
2021/06/04	2	29.60	2.1	29.47	29.30	-0.1	3,439	0.00%
2021/06/03	4	29.88	23	29.72	29.90	-19	3,338	-0.57%
2021/06/02	1	27.90	0	0.00	27.90	1	3,139	0.03%
2021/05/31	0	0.00	0.1	27.90	27.85	-0.1	3,201	0.00%
2021/05/27	0	0.00	2	27.18	27.20	-2	3,418	-0.06%
2021/05/25	6	27.44	0	0.00	27.45	6	3,897	0.15%
2021/05/24	3	27.45	0	0.00	27.40	3	3,920	0.08%
2021/05/21	1	26.90	0	0.00	26.90	1	3,944	0.03%
2021/05/20	0	0.00	2	26.78	26.60	-2	3,972	-0.05%
2021/05/19	2	26.50	0	0.00	26.85	2	3,980	0.05%
2021/05/18	0	0.00	7	26.44	26.85	-7	3,980	-0.18%
2021/05/17	1	25.50	19	25.80	25.60	-18	3,973	-0.45%
2021/05/13	10	26.00	0	0.00	26.35	10	3,904	0.26%
2021/05/12	23	26.97	0	0.00	26.50	23	3,863	0.60%
2021/05/11	5	28.04	0	0.00	28.00	5	3,754	0.13%
2021/05/10	4	28.65	1	28.75	28.70	3	3,714	0.08%
2021/05/07	1	28.55	1	28.50	28.60	0	3,706	0.00%
2021/05/06	7	28.36	0	0.00	28.40	7	3,709	0.19%
2021/05/05	9	28.47	0	0.00	28.40	9	3,687	0.24%
2021/05/04	13	28.74	1	28.60	28.50	12	3,672	0.33%
2021/05/03	1	29.55	7	29.90	29.55	-6	3,600	-0.17%
2021/04/29	1	30.05	1	30.15	30.05	0	3,610	0.00%
2021/04/28	0	0.00	22	30.00	30.00	-22	3,573	-0.62%
2021/04/27	0	0.00	1	30.65	30.30	-1	3,541	-0.03%
2021/04/26	15	30.62	3	30.83	30.75	12	3,499	0.34%
2021/04/23	0	30.65	12	30.74	30.70	-12	3,442	-0.35%
2021/04/22	25	31.38	7	31.21	30.50	18	3,378	0.53%
2021/04/21	0	0.00	1	30.35	30.30	-1	3,153	-0.03%
2021/04/20	7	30.59	8	30.59	30.45	-1	3,118	-0.03%
2021/04/19	6	30.88	6.1	30.53	31.10	-0.1	3,048	0.00%
2021/04/16	1	29.70	4	29.75	29.75	-3	2,815	-0.11%
2021/04/15	11	29.55	9	29.54	29.55	2	2,786	0.07%
2021/04/14	7	29.21	3	29.42	29.20	4	2,739	0.15%
2021/04/13	3.1	28.85	0	0.00	28.75	3.1	2,694	0.11%
2021/04/09	6	28.90	0	0.00	28.90	6	2,767	0.22%
2021/04/08	3	28.95	2	29.00	29.00	1	2,760	0.04%
2021/04/06	4	28.82	0	0.00	28.95	4	2,763	0.14%
2021/04/01	5.1	28.71	0	0.00	28.80	5.1	2,767	0.18%
2021/03/31	2	28.85	10	28.85	28.85	-8	2,749	-0.29%
2021/03/30	4	29.06	0	0.00	29.05	4	2,743	0.15%
2021/03/29	5	29.15	5	29.15	29.15	0	2,731	0.00%
2021/03/26	0	30.00	0	0.00	29.30	0	2,761	0.00%
2021/03/24	1	29.25	0	0.00	29.35	1	2,894	0.03%
2021/03/23	0	0.00	4	29.05	29.10	-4	2,893	-0.14%
2021/03/22	0	29.00	0	0.00	29.00	0	2,929	0.00%
2021/03/19	4	28.95	1	29.00	29.05	3	2,901	0.10%
2021/03/18	2	29.20	7	29.24	29.25	-5	2,874	-0.17%
2021/03/17	9	29.35	0	0.00	29.30	9	2,872	0.31%
2021/03/16	0	0.00	5	29.65	29.30	-5	2,877	-0.17%
2021/03/12	3	29.10	1.6	29.10	29.10	1.4	2,869	0.05%
2021/03/11	10	29.33	0	0.00	29.30	10	2,870	0.35%
2021/03/10	2	29.40	3	29.43	29.35	-1	2,877	-0.03%
2021/03/09	6	29.83	0	0.00	29.75	6	2,850	0.21%
2021/03/08	2	29.90	2	30.10	29.95	0	2,837	0.00%
2021/03/05	5	29.84	0	0.00	29.75	5	2,814	0.18%
2021/03/04	2	29.80	0	0.00	30.00	2	2,795	0.07%
2021/03/03	4	29.69	6	29.70	29.70	-2	2,756	-0.07%
2021/03/02	15	30.11	2	30.23	29.70	13	2,725	0.48%
2021/02/26	7	30.16	19	30.15	30.30	-12	2,564	-0.47%
2021/02/25	5	29.15	11	29.58	29.55	-6	2,295	-0.26%
2021/02/24	2	28.45	1	28.40	28.35	1	2,119	0.05%
2021/02/23	2	28.38	2	28.50	28.60	0	2,105	0.00%
2021/02/22	0	0.00	1	28.15	28.25	-1	2,129	-0.05%
2021/02/19	2	27.60	0	0.00	27.85	2	2,109	0.09%
2021/02/18	0	0.00	1	27.75	27.80	-1	2,106	-0.05%
2021/02/05	0	0.00	0.1	27.50	27.40	-0.1	2,085	0.00%
2021/02/02	2	27.13	0	0.00	27.15	2	2,155	0.09%
2021/02/01	1	27.15	0	0.00	27.10	1	2,153	0.05%
2021/01/29	7	27.20	10	27.15	27.15	-3	2,150	-0.14%
2021/01/28	2	27.30	0	0.00	27.35	2	2,133	0.09%
2021/01/27	1	27.50	16	27.57	27.55	-15	2,117	-0.71%
2021/01/26	2	27.60	6	27.65	27.50	-4	2,120	-0.19%
2021/01/25	1	27.95	10	28.00	27.95	-9	2,114	-0.43%
2021/01/22	0	0.00	1	28.30	28.20	-1	2,125	-0.05%
2021/01/21	1	27.55	0	0.00	27.55	1	2,086	0.05%
2021/01/20	2	27.23	0	0.00	27.25	2	2,085	0.10%
2021/01/19	1	27.65	0	0.00	27.60	1	2,053	0.05%
2021/01/18	13	27.56	0	0.00	27.60	13	2,051	0.63%
2021/01/15	4	28.00	0	0.00	27.90	4	2,036	0.20%
2021/01/13	2	28.25	0	0.00	28.20	2	1,986	0.10%
2021/01/12	1	28.40	0	0.00	28.10	1	1,963	0.05%
2021/01/11	1	28.75	0	0.00	28.70	1	1,924	0.05%
2021/01/08	0	0.00	9	28.68	28.70	-9	1,908	-0.47%
2021/01/07	4	28.70	0	0.00	28.70	4	1,893	0.21%
2021/01/06	25	29.05	2	28.95	28.85	23	1,869	1.23%
2021/01/05	0	0.00	1	29.30	29.15	-1	1,829	-0.05%
2021/01/04	0	0.00	1	29.45	29.45	-1	1,815	-0.06%
2020/12/30	5	28.90	0	0.00	29.05	5	1,713	0.29%
2020/12/28	0	0.00	1	29.05	28.95	-1	1,684	-0.06%
2020/12/24	0	0.00	2	28.50	28.60	-2	1,651	-0.12%
2020/12/22	2	28.95	0	0.00	28.40	2	1,671	0.12%
2020/12/21	12	29.50	0	0.00	29.45	12	1,672	0.72%
2020/12/18	4	29.16	1	28.90	29.10	3	1,601	0.19%
2020/12/17	2	28.75	0	0.00	28.60	2	1,561	0.13%
2020/12/14	1	28.05	0	0.00	28.30	1	1,557	0.06%
2020/12/11	0	0.00	1	28.25	28.05	-1	1,567	-0.06%
2020/12/09	2	28.55	1	28.60	28.60	1	1,578	0.06%
2020/12/08	3	28.63	0	0.00	28.60	3	1,590	0.19%
2020/12/07	1	28.80	0	0.00	28.85	1	1,616	0.06%
2020/12/04	0	0.00	10	29.10	29.10	-10	1,630	-0.61%
2020/12/03	1	28.55	1	28.50	28.75	0	1,629	0.00%
2020/12/02	0	0.00	4	28.26	28.45	-4	1,667	-0.24%
2020/12/01	6	28.67	0	0.00	28.55	6	1,732	0.35%
2020/11/30	15	28.75	2	28.85	28.70	13	1,792	0.73%
2020/11/27	0	0.00	0	28.88	28.95	0	1,888	0.00%
2020/11/26	0	0.00	2	28.80	28.70	-2	2,209	-0.09%
2020/11/25	0	0.00	1	29.10	29.00	-1	2,846	-0.04%
2020/11/24	2	28.60	0	0.00	28.60	2	2,891	0.07%
2020/11/20	0	0.00	2	28.95	28.90	-2	2,889	-0.07%
2020/11/19	0	0.00	5	29.01	29.00	-5	2,900	-0.17%
2020/11/18	0	0.00	1	28.65	28.60	-1	2,895	-0.03%
2020/11/17	1	28.55	1	28.55	28.55	0	2,894	0.00%
2020/11/16	1	28.50	1	28.70	28.45	0	2,965	0.00%
2020/11/13	1	28.35	0	0.00	28.50	1	3,042	0.03%
2020/11/12	1	28.40	0	0.00	28.60	1	3,061	0.03%
2020/11/11	1	28.35	1	28.20	28.55	0	3,143	0.00%
2020/11/10	3	28.52	4	28.55	28.30	-1	3,128	-0.03%
2020/11/09	1	27.90	0	0.00	27.80	1	3,092	0.03%
2020/11/06	0	0.00	2	28.03	28.05	-2	3,106	-0.06%
2020/11/04	2	27.70	0	0.00	27.80	2	3,165	0.06%
2020/11/02	1	27.70	1	27.80	27.75	0	3,208	0.00%
2020/10/29	1	27.30	1	27.50	27.30	0	3,212	0.00%
2020/10/28	1	27.65	0	0.00	27.65	1	3,227	0.03%
2020/10/26	1	27.80	0	0.00	27.75	1	3,234	0.03%
2020/10/20	1	28.05	14	28.00	28.00	-13	3,305	-0.39%
2020/10/19	1	28.00	1	28.05	28.15	0	3,311	0.00%
2020/10/15	2	28.05	1	28.05	28.05	1	3,327	0.03%
2020/10/14	1	28.20	0	0.00	28.20	1	3,321	0.03%
2020/10/13	5	28.19	0	0.00	28.20	5	3,337	0.15%
2020/10/12	2	28.50	6	28.63	28.45	-4	3,364	-0.12%
2020/10/08	1	28.80	3	28.65	28.80	-2	3,373	-0.06%
2020/09/30	2	28.35	0	0.00	28.35	2	3,523	0.06%
2020/09/29	0	0.00	1	28.40	28.50	-1	3,601	-0.03%
2020/09/28	1	28.30	0	0.00	28.40	1	3,633	0.03%
2020/09/25	1	28.00	2	28.23	28.00	-1	3,669	-0.03%
2020/09/24	3	28.38	0	0.00	28.05	3	3,668	0.08%
2020/09/22	3	29.37	1	29.30	29.30	2	3,629	0.06%
2020/09/21	2	30.10	0	0.00	29.80	2	3,627	0.06%
2020/09/18	5	29.80	0	0.00	29.80	5	3,612	0.14%
2020/09/17	1	29.60	0	0.00	29.55	1	3,641	0.03%
2020/09/16	0	0.00	1	29.75	29.75	-1	3,732	-0.03%
2020/09/15	1	29.30	7	29.59	29.55	-6	3,759	-0.16%
2020/09/14	2	29.38	8	29.43	29.40	-6	3,766	-0.16%
2020/09/11	2	29.78	2	29.75	29.70	0	3,746	0.00%
2020/09/10	1	29.90	0	0.00	29.85	1	3,733	0.03%
2020/09/09	3	29.97	2	30.00	30.00	1	3,708	0.03%
2020/09/08	13	30.25	14	30.25	30.25	-1	3,685	-0.03%
2020/09/07	5	30.64	3	30.50	30.40	2	3,680	0.05%
2020/09/04	5	30.17	5	30.28	30.25	0	3,677	0.00%
2020/09/03	9	30.83	8	30.88	30.65	1	3,632	0.03%
2020/09/02	4	30.71	4	30.85	30.85	0	3,597	0.00%
2020/09/01	24	31.57	11	31.34	31.20	13	3,539	0.37%
2020/08/31	21	31.69	20.8	31.64	32.00	0.2	3,278	0.01%
2020/08/28	3	29.00	3	29.00	29.10	0	2,640	0.00%
2020/08/27	2	28.45	5	28.69	28.70	-3	2,584	-0.12%
2020/08/25	10	28.55	0	0.00	28.35	10	2,588	0.39%
2020/08/24	6	28.69	3	28.87	28.55	3	2,583	0.12%
2020/08/20	0	0.00	2	27.78	27.75	-2	2,621	-0.08%
2020/08/19	14	29.00	6	28.98	28.85	8	2,558	0.31%
2020/08/17	4	28.48	4	28.49	28.40	0	2,503	0.00%
2020/08/13	3	27.40	0	0.00	27.40	3	2,518	0.12%
2020/08/12	1	27.45	0	0.00	27.40	1	2,542	0.04%
2020/08/07	4	26.90	0	0.00	26.70	4	2,500	0.16%
2020/08/06	0	0.00	6	26.98	26.95	-6	2,485	-0.24%
2020/08/05	32	27.00	0	0.00	26.95	32	2,485	1.29%
2020/08/04	18	27.24	0	0.00	27.20	18	2,519	0.71%
2020/08/03	15	26.85	5	27.50	27.60	10	2,528	0.40%
2020/07/31	2	26.75	0	0.00	26.65	2	2,524	0.08%
2020/07/29	1	26.30	1	26.55	26.90	0	2,571	0.00%
2020/07/28	2	26.60	4	26.55	26.55	-2	2,579	-0.08%
2020/07/27	3	26.95	4	27.25	26.95	-1	2,591	-0.04%
2020/07/22	0	0.00	1	27.85	28.10	-1	2,608	-0.04%
2020/07/21	2	27.85	0	0.00	27.85	2	2,594	0.08%
2020/07/17	1	28.25	0	0.00	28.00	1	2,608	0.04%
2020/07/16	0	0.00	5	28.25	28.20	-5	2,620	-0.19%
2020/07/15	3	27.62	0	0.00	27.55	3	2,599	0.12%
2020/07/14	0	0.00	11	27.70	27.60	-11	2,611	-0.42%
2020/07/13	3	27.83	0	0.00	27.80	3	2,631	0.11%
2020/07/10	5	28.02	1	28.25	27.80	4	2,631	0.15%
2020/07/09	2	28.73	10	28.80	28.65	-8	2,602	-0.31%
2020/07/08	1	29.65	2	29.65	29.75	-1	2,560	-0.04%
2020/07/07	9	29.60	1	29.65	29.65	8	2,497	0.32%
2020/07/06	16	29.68	0	0.00	29.65	16	2,490	0.64%
2020/07/03	3	29.78	1	30.00	29.70	2	2,479	0.08%
2020/07/02	0	0.00	1	29.90	29.90	-1	2,469	-0.04%
2020/07/01	1	29.80	0	0.00	29.80	1	2,481	0.04%
2020/06/29	0	0.00	3	29.80	29.75	-3	2,486	-0.12%
2020/06/24	0	0.00	4	30.00	29.95	-4	2,482	-0.16%
2020/06/23	0	0.00	3	30.45	30.35	-3	2,480	-0.12%
2020/06/22	4	29.80	0	0.00	29.75	4	2,427	0.16%
2020/06/19	4	29.53	1	29.55	29.55	3	2,429	0.12%
2020/06/18	0	0.00	1	29.35	29.30	-1	2,450	-0.04%
2020/06/17	0	0.00	1	29.60	29.40	-1	2,464	-0.04%
2020/06/16	0	0.00	12	29.43	29.70	-12	2,500	-0.48%
2020/06/12	11	28.79	4	28.81	29.10	7	2,646	0.26%
2020/06/11	1	29.25	0	0.00	29.25	1	2,687	0.04%
2020/06/10	2	29.95	0	0.00	29.85	2	2,692	0.07%
2020/06/09	5	29.86	42	30.35	29.80	-37	2,762	-1.34%
2020/06/08	1	30.45	0	0.00	30.30	1	2,787	0.04%
2020/06/05	2	30.20	0	0.00	30.20	2	2,759	0.07%
2020/06/04	7	29.71	2	30.00	29.55	5	2,757	0.18%
2020/06/03	1	29.50	0	0.00	29.60	1	2,854	0.04%
2020/06/02	1	29.50	0	0.00	29.50	1	2,856	0.04%
2020/06/01	1	29.65	2	29.78	29.50	-1	2,846	-0.04%
2020/05/29	0	0.00	6	29.31	29.30	-6	2,836	-0.21%
2020/05/28	3	29.45	0	0.00	29.10	3	2,835	0.11%
2020/05/27	0	0.00	2	28.83	29.00	-2	2,813	-0.07%
2020/05/26	0	0.00	2	28.63	28.65	-2	2,840	-0.07%
2020/05/22	5	28.55	0	0.00	28.55	5	2,906	0.17%
2020/05/21	0	0.00	6	29.15	29.05	-6	2,963	-0.20%
2020/05/20	8	28.16	20	28.35	28.05	-12	2,890	-0.42%
2020/05/19	0	0.00	2	28.25	28.40	-2	2,895	-0.07%
2020/05/15	0	0.00	3	27.40	27.40	-3	2,887	-0.10%
2020/05/14	5	27.55	0	0.00	27.50	5	2,904	0.17%
2020/05/13	0	0.00	1	27.35	27.85	-1	2,911	-0.03%
2020/05/11	25	27.66	3	27.70	27.70	22	2,942	0.75%
2020/05/08	0	0.00	9	28.03	27.95	-9	2,915	-0.31%
2020/05/06	0	0.00	1	28.20	28.15	-1	2,952	-0.03%
2020/05/05	6	28.48	31	28.14	28.70	-25	2,967	-0.84%
2020/05/04	4	28.00	4	28.04	28.05	0	2,969	0.00%
2020/04/30	2	28.65	5	28.56	28.70	-3	3,020	-0.10%
2020/04/29	7	28.09	1	28.05	28.05	6	3,066	0.20%
2020/04/28	3	27.73	2	28.10	27.85	1	3,121	0.03%
2020/04/27	0	0.00	2	27.60	27.65	-2	3,276	-0.06%
2020/04/23	1	26.80	1	26.80	26.85	0	3,370	0.00%
2020/04/22	2	26.55	1	27.00	26.90	1	3,396	0.03%
2020/04/21	4	27.25	0	0.00	27.25	4	3,449	0.12%
2020/04/20	1	27.80	0	0.00	27.80	1	3,541	0.03%
2020/04/17	1	27.65	0	0.00	27.75	1	4,042	0.02%
2020/04/16	5	27.69	0	0.00	27.65	5	4,198	0.12%
2020/04/15	1	28.30	70	28.37	28.40	-69	4,255	-1.62%
2020/04/14	60	28.00	30	27.86	28.10	30	4,358	0.69%
2020/04/13	2	27.73	0	0.00	27.65	2	4,434	0.05%
2020/04/09	0	0.00	1	28.25	27.95	-1	4,817	-0.02%
2020/04/08	1	26.80	40	27.43	27.80	-39	5,048	-0.77%
2020/04/07	0	0.00	1	26.70	26.85	-1	5,648	-0.02%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/30	2	26.63	3	26.40	26.70	-1	6,005	-0.02%
2020/03/27	0	0.00	3	26.87	26.65	-3	6,254	-0.05%
2020/03/25	1	26.60	0	0.00	26.50	1	6,557	0.02%
2020/03/24	2	26.35	2	26.05	26.10	0	6,581	0.00%
2020/03/23	0	0.00	3	25.85	26.00	-3	6,688	-0.04%
2020/03/20	4	27.08	5	27.20	26.95	-1	6,707	-0.01%
2020/03/19	3	25.92	5	25.90	26.50	-2	6,654	-0.03%
2020/03/18	3	26.83	1	26.65	26.80	2	6,527	0.03%
2020/03/17	0	0.00	2	26.45	26.95	-2	6,497	-0.03%
2020/03/16	0	0.00	3	27.40	27.45	-3	6,435	-0.05%
2020/03/13	12	26.93	15	27.32	27.65	-3	6,381	-0.05%
2020/03/12	11	28.83	1	28.90	28.80	10	6,274	0.16%
2020/03/10	0	0.00	3	28.87	29.45	-3	6,207	-0.05%
2020/03/09	39	29.87	0	0.00	29.70	39	6,162	0.63%
2020/03/06	1	30.90	0	0.00	30.90	1	6,071	0.02%
2020/03/04	1	31.00	0	0.00	31.00	1	6,069	0.02%
2020/03/03	6	31.18	8	31.15	31.15	-2	6,058	-0.03%
2020/03/02	4	30.56	0	0.00	31.00	4	6,044	0.07%
2020/02/27	0	0.00	4	31.50	31.35	-4	5,990	-0.07%
2020/02/25	9	31.44	0	0.00	31.55	9	5,905	0.15%
2020/02/24	13	32.08	3	32.17	31.85	10	5,835	0.17%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/17	1	32.55	0	0.00	32.60	1	5,649	0.02%
2020/02/12	2	33.05	1	32.80	32.85	1	5,596	0.02%
2020/02/11	2	32.80	0	0.00	32.95	2	5,543	0.04%
2020/02/07	0	0.00	2	33.00	33.00	-2	5,487	-0.04%
2020/02/06	2	33.35	0	0.00	33.45	2	5,439	0.04%
2020/02/05	1	33.20	1	33.25	33.30	0	5,406	0.00%
2020/02/04	2	33.70	6	33.22	33.55	-4	5,351	-0.07%
2020/02/03	0	0.00	2	33.00	33.05	-2	5,279	-0.04%
2020/01/31	2	33.93	0	0.00	33.75	2	5,190	0.04%
2020/01/30	1	33.40	2	33.35	33.30	-1	5,112	-0.02%
2020/01/20	1	34.85	0	0.00	34.95	1	4,941	0.02%
2020/01/16	0	0.00	2	34.80	34.75	-2	4,822	-0.04%
2020/01/15	4	34.64	4	34.75	34.60	0	4,798	0.00%
2020/01/14	11	34.50	2	34.45	34.45	9	4,731	0.19%
2020/01/13	16	35.47	11	35.50	34.75	5	4,620	0.11%
2020/01/10	1	34.70	1	34.95	34.75	0	4,117	0.00%
2020/01/09	1	34.30	1	34.35	34.30	0	3,935	0.00%
2020/01/08	9	34.61	31	34.67	34.30	-22	3,847	-0.57%
2020/01/07	6	34.91	22	34.77	34.75	-16	3,711	-0.43%
2020/01/06	2	34.95	1	35.65	35.00	1	3,631	0.03%
2020/01/03	17	35.30	2	34.90	35.05	15	3,437	0.44%
2020/01/02	23	35.63	4	35.65	35.85	19	3,225	0.59%
2019/12/31	39	35.28	83	35.16	35.90	-44	2,963	-1.48%
2019/12/30	23	33.44	3	33.60	33.50	20	2,327	0.86%
2019/12/27	2	33.00	0	0.00	32.50	2	2,156	0.09%
2019/12/26	3	33.13	2	32.85	32.85	1	2,051	0.05%
2019/12/25	4	32.95	11	32.97	32.90	-7	1,984	-0.35%
2019/12/24	4	33.19	1	33.55	32.95	3	1,895	0.16%
2019/12/23	17	32.84	58	33.00	33.10	-41	1,654	-2.48%
2019/12/20	5	31.65	1	31.65	31.60	4	1,312	0.30%
2019/12/19	1	32.05	2	31.65	31.50	-1	1,299	-0.08%
2019/12/18	8	32.24	1	32.50	32.10	7	1,240	0.56%
2019/12/17	0	0.00	1	31.70	31.60	-1	1,091	-0.09%
2019/12/09	10	31.30	0	0.00	31.45	10	1,057	0.95%
2019/12/05	22	31.24	0	0.00	31.20	22	1,056	2.08%
2019/12/04	0	0.00	1	31.30	31.30	-1	1,034	-0.10%
2019/12/03	1	31.40	0	0.00	31.35	1	1,010	0.10%
2019/11/28	0	0.00	2	31.75	31.80	-2	948	-0.21%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/25	0	0.00	1	31.90	31.85	-1	973	-0.10%
2019/11/22	1	31.80	0	0.00	31.80	1	971	0.10%
2019/11/19	0	0.00	3	31.80	31.80	-3	995	-0.30%
2019/11/18	0	0.00	1	31.75	31.80	-1	1,036	-0.10%
2019/11/15	0	0.00	3	31.90	31.90	-3	1,051	-0.29%
2019/11/14	0	0.00	10	31.70	31.80	-10	1,075	-0.93%
2019/11/13	0	0.00	3	31.85	31.85	-3	1,082	-0.28%
2019/11/12	0	0.00	2	31.80	31.85	-2	1,086	-0.18%
2019/11/11	0	0.00	10	31.80	31.80	-10	1,098	-0.91%
2019/11/07	1	31.70	2	31.70	31.75	-1	1,119	-0.09%
2019/11/06	0	0.00	3	31.90	31.95	-3	1,118	-0.27%
2019/11/05	3	31.85	9	31.92	31.85	-6	1,117	-0.54%
2019/11/04	0	0.00	2	31.90	31.95	-2	1,125	-0.18%
2019/11/01	0	0.00	2	31.75	31.70	-2	1,124	-0.18%
2019/10/29	6	31.66	0	0.00	31.70	6	1,141	0.53%
2019/10/28	0	0.00	3	31.65	31.80	-3	1,133	-0.26%
2019/10/25	4	31.55	0	0.00	31.60	4	1,154	0.35%
2019/10/24	2	31.50	0	0.00	31.60	2	1,162	0.17%
2019/10/23	2	31.45	0	0.00	31.55	2	1,186	0.17%
2019/10/22	0	0.00	8.1	31.50	31.55	-8.1	1,186	-0.68%
2019/10/21	8	31.55	0	0.00	31.50	8	1,205	0.66%
2019/10/18	1	31.70	0	0.00	31.50	1	1,196	0.08%
2019/10/16	11	31.70	0	0.00	31.70	11	1,181	0.93%
2019/10/14	21	31.65	1	31.65	31.70	20	1,180	1.69%
2019/10/08	1	32.05	0	0.00	32.00	1	1,179	0.08%
2019/10/02	1	32.10	0	0.00	32.05	1	1,349	0.07%
2019/09/24	0	0.00	2	32.60	32.55	-2	1,585	-0.13%
2019/09/20	1	31.95	0	0.00	32.05	1	1,633	0.06%
2019/09/18	0	0.00	2	32.05	32.00	-2	1,714	-0.12%
2019/09/16	0	0.00	1	31.75	31.50	-1	1,757	-0.06%
2019/09/12	1	31.80	0	0.00	31.75	1	1,756	0.06%
2019/09/11	0	0.00	5	31.80	31.75	-5	1,782	-0.28%
2019/09/04	0	0.00	1	32.05	32.05	-1	1,819	-0.05%
2019/08/30	0	0.00	1	32.15	31.45	-1	1,938	-0.05%
2019/08/29	0	0.00	5	32.25	32.20	-5	1,911	-0.26%
2019/08/22	1	32.70	2	32.50	32.60	-1	2,069	-0.05%
2019/08/21	10	33.00	9	33.04	32.85	1	2,064	0.05%
2019/08/20	11	32.30	0	0.00	32.30	11	2,045	0.54%
2019/08/19	3	32.50	0	0.00	32.65	3	2,036	0.15%
2019/08/16	1	31.60	2	32.15	31.90	-1	2,011	-0.05%
2019/08/15	2	31.20	0	0.00	31.40	2	2,002	0.10%
2019/08/14	0	0.00	3	31.87	31.75	-3	1,995	-0.15%
2019/08/12	0	0.00	2	32.00	31.95	-2	1,991	-0.10%
2019/08/08	6	31.90	0	0.00	31.95	6	1,968	0.30%
2019/08/01	0	0.00	5	32.00	31.95	-5	1,989	-0.25%
2019/07/31	9	32.06	1	32.00	31.95	8	1,996	0.40%
2019/07/30	3	32.18	0	0.00	32.10	3	1,996	0.15%
2019/07/29	0	0.00	5	32.05	32.10	-5	2,000	-0.25%
2019/07/25	3	31.93	3	31.93	31.95	0	1,970	0.00%
2019/07/24	5	32.30	0	0.00	32.30	5	1,944	0.26%
2019/07/23	5	32.55	1	32.30	32.30	4	1,932	0.21%
2019/07/17	0	0.00	1	32.80	32.85	-1	1,946	-0.05%
2019/07/16	1	32.70	0	0.00	32.75	1	1,947	0.05%
2019/07/15	2	32.80	1	32.85	32.75	1	1,940	0.05%
2019/07/10	2	33.00	0	0.00	32.80	2	1,982	0.10%
2019/07/09	36	33.37	6	33.53	33.30	30	1,992	1.51%
2019/07/08	2	34.20	0	0.00	34.40	2	1,968	0.10%
2019/07/05	0	0.00	2	34.40	34.20	-2	1,884	-0.11%
2019/07/03	0	0.00	4	33.60	33.90	-4	1,872	-0.21%
2019/07/02	19	34.15	15	34.71	33.60	4	1,844	0.22%
2019/06/27	2	34.00	0	0.00	33.90	2	1,692	0.12%
2019/06/24	4	33.38	0	0.00	33.40	4	1,592	0.25%
2019/06/21	0	0.00	1	33.20	33.10	-1	1,570	-0.06%
2019/06/19	1	32.80	0	0.00	33.05	1	1,571	0.06%
2019/06/17	0	0.00	1	32.75	32.75	-1	1,585	-0.06%
2019/06/13	0	0.00	2.8	32.56	32.60	-2.8	1,640	-0.17%
2019/06/12	2	32.85	0	0.00	32.45	2	1,662	0.12%
2019/06/11	0	0.00	5	32.76	32.55	-5	1,710	-0.29%
2019/06/10	0	0.00	5	33.60	33.45	-5	1,780	-0.28%
2019/06/06	2	32.90	0	0.00	33.10	2	1,773	0.11%
2019/06/05	1	32.80	0	0.00	32.65	1	1,747	0.06%
2019/06/03	0	0.00	6	32.73	32.65	-6	1,787	-0.34%
2019/05/30	1	32.55	2	32.55	32.55	-1	1,776	-0.06%
2019/05/29	0	0.00	10	31.93	31.90	-10	1,729	-0.58%
2019/05/28	0	0.00	7	31.86	31.75	-7	1,740	-0.40%
2019/05/27	4	31.80	0	0.00	31.80	4	1,753	0.23%
2019/05/23	1	31.50	0	0.00	31.60	1	1,750	0.06%
2019/05/22	0	0.00	2	31.70	31.75	-2	1,751	-0.11%
2019/05/21	2	31.30	0	0.00	31.55	2	1,773	0.11%
2019/05/16	1	30.95	0	0.00	30.95	1	1,815	0.06%
2019/05/15	0	0.00	2	30.50	30.60	-2	1,837	-0.11%
2019/05/10	5	30.70	0	0.00	30.50	5	1,916	0.26%
2019/05/09	1	30.60	0	0.00	30.65	1	1,928	0.05%
2019/05/03	0	0.00	2	31.65	31.75	-2	2,242	-0.09%
2019/04/26	0	0.00	1	31.05	31.00	-1	2,308	-0.04%
2019/04/25	5	31.30	0	0.00	31.30	5	2,296	0.22%
2019/04/24	2	31.45	0	0.00	31.30	2	2,290	0.09%
2019/04/23	7	31.59	0	0.00	31.55	7	2,303	0.30%
2019/04/18	12	31.38	0	0.00	31.25	12	2,344	0.51%
2019/04/16	1.1	31.37	0	0.00	31.40	1.1	2,298	0.05%
2019/04/15	1	31.70	0	0.00	31.45	1	2,273	0.04%
2019/04/12	7	32.16	0	0.00	31.85	7	2,240	0.31%
2019/04/10	2	31.38	0	0.00	31.30	2	2,248	0.09%
2019/04/02	2	31.95	0	0.00	32.05	2	2,184	0.09%
2019/03/27	0	0.00	1	32.20	32.10	-1	2,154	-0.05%
2019/03/25	1	32.10	6	32.07	31.80	-5	2,154	-0.23%
2019/03/22	0	0.00	1	32.50	32.55	-1	2,138	-0.05%
2019/03/21	0	0.00	5	32.50	32.60	-5	2,140	-0.23%
2019/03/19	4	32.05	0	0.00	32.00	4	2,095	0.19%
2019/03/15	5	32.08	3	32.08	32.20	2	2,039	0.10%
2019/03/14	3	31.65	3	31.72	31.75	0	2,005	0.00%
2019/03/13	4	32.33	0	0.00	32.10	4	1,948	0.21%
2019/03/12	2	33.70	0	0.00	33.35	2	1,838	0.11%
2019/03/11	1	33.65	0	0.00	33.75	1	1,817	0.06%
2019/03/07	1	33.65	2	33.78	33.70	-1	1,805	-0.06%
2019/03/05	1	33.40	0	0.00	33.50	1	1,766	0.06%
2019/03/04	0	0.00	2	33.45	33.50	-2	1,759	-0.11%
2019/02/26	1	34.00	0	0.00	33.70	1	1,745	0.06%
2019/02/25	2	33.88	0	0.00	34.00	2	1,750	0.11%
2019/02/22	1	33.65	1	33.70	33.65	0	1,744	0.00%
2019/02/18	1	33.40	0	0.00	33.95	1	1,794	0.06%
2019/02/15	0	0.00	1	33.40	33.20	-1	1,775	-0.06%
2019/02/11	0	0.00	3	34.47	34.55	-3	1,676	-0.18%
2019/01/29	0	0.00	4	33.80	33.65	-4	1,583	-0.25%
2019/01/28	6	33.90	5	33.96	34.05	1	1,485	0.07%
2019/01/25	0	0.00	32	33.47	33.25	-32	1,391	-2.30%
2019/01/24	1	33.20	9	33.42	33.20	-8	1,340	-0.60%
2019/01/23	0	0.00	3	32.15	32.90	-3	1,231	-0.24%
2019/01/22	0	0.00	3	31.98	32.00	-3	1,169	-0.26%
2019/01/21	0	0.00	2	32.00	31.90	-2	1,191	-0.17%
2019/01/18	1	32.00	3	32.05	31.90	-2	1,208	-0.17%
2019/01/17	0	0.00	2	31.95	31.85	-2	1,224	-0.16%
2019/01/16	0	0.00	23	32.12	31.85	-23	1,240	-1.85%
2019/01/15	0	0.00	12	32.01	32.15	-12	1,236	-0.97%
2019/01/14	0	0.00	13	31.78	31.85	-13	1,210	-1.07%
2019/01/10	0	0.00	2	30.95	31.50	-2	1,199	-0.17%
2019/01/08	14	30.95	0	0.00	30.85	14	1,200	1.17%
2019/01/07	4	30.75	1	30.75	30.75	3	1,213	0.25%
2019/01/04	2	30.45	0	0.00	30.45	2	1,232	0.16%
2019/01/03	8	30.94	0	0.00	30.80	8	1,272	0.63%
2019/01/02	3	30.87	0	0.00	31.05	3	1,271	0.24%
2018/12/28	0	0.00	1	30.55	30.70	-1	1,251	-0.08%
2018/12/27	0	0.00	3	30.55	30.45	-3	1,267	-0.24%
2018/12/26	0	0.00	1	30.40	30.35	-1	1,289	-0.08%
2018/12/21	1	30.15	1	30.35	30.30	0	1,357	0.00%
2018/12/20	0	0.00	5	30.22	29.80	-5	1,349	-0.37%
2018/12/17	2	30.50	0	0.00	30.50	2	1,358	0.15%
2018/11/30	0	0.00	2	30.93	30.60	-2	1,346	-0.15%
2018/11/26	0	0.00	1	29.75	29.80	-1	1,275	-0.08%
2018/11/23	2	29.65	0	0.00	29.35	2	1,267	0.16%
2018/11/22	0	0.00	2	30.03	30.00	-2	1,252	-0.16%
2018/11/21	1	29.30	0	0.00	29.50	1	1,230	0.08%
2018/11/20	0	0.00	1	29.55	29.40	-1	1,215	-0.08%
2018/11/19	1	29.95	2	30.00	29.85	-1	1,202	-0.08%
2018/11/16	0	0.00	8	28.95	29.70	-8	1,163	-0.69%
2018/11/07	2	28.45	0	0.00	28.35	2	1,136	0.18%
2018/11/02	3	28.55	0	0.00	28.50	3	1,171	0.26%
2018/10/30	1	28.00	0	0.00	28.00	1	1,157	0.09%
2018/10/29	0	0.00	1	28.05	28.10	-1	1,153	-0.09%
2018/10/25	1	28.40	0	0.00	28.50	1	1,104	0.09%
2018/10/24	3	28.77	0	0.00	28.85	3	1,077	0.28%
2018/10/19	1	28.85	0	0.00	28.85	1	1,062	0.09%
2018/10/16	5	29.55	0	0.00	29.25	5	1,075	0.46%
2018/10/15	2	29.88	0	0.00	29.80	2	1,067	0.19%
2018/10/12	1	28.85	0	0.00	30.20	1	1,064	0.09%
2018/10/11	11	29.20	0	0.00	29.20	11	1,064	1.03%
2018/10/08	13	30.93	1	30.95	30.95	12	1,033	1.16%
2018/10/05	0	0.00	5	31.56	31.35	-5	1,017	-0.49%
2018/10/04	25	31.74	2	32.10	31.80	23	991	2.32%
2018/10/03	27	31.87	4	31.90	31.90	23	965	2.38%
2018/10/02	10	31.00	0	0.00	30.95	10	876	1.14%
2018/10/01	1	31.00	1	31.00	31.00	0	873	0.00%
2018/09/27	0	0.00	1	30.90	30.80	-1	860	-0.12%
2018/09/25	4	31.15	0	0.00	30.95	4	856	0.47%
2018/09/19	0	0.00	1	30.55	30.80	-1	853	-0.12%
2018/09/18	0	0.00	1	30.50	30.55	-1	856	-0.12%
2018/09/10	1	29.70	5	30.06	29.10	-4	930	-0.43%
2018/09/07	1	30.15	0	0.00	30.10	1	942	0.11%
2018/09/06	2	30.25	0	0.00	30.25	2	947	0.21%
2018/08/29	1	30.75	0	0.00	30.65	1	1,134	0.09%
2018/08/21	6	30.20	0	0.00	30.35	6	1,192	0.50%
2018/08/20	1	30.00	0	0.00	29.95	1	1,194	0.08%
2018/08/13	2	30.08	0	0.00	30.10	2	1,189	0.17%
2018/08/07	0	0.00	8.4	30.10	30.10	-8.4	1,197	-0.70%
2018/08/06	0	0.00	4	30.15	30.15	-4	1,218	-0.33%
2018/08/03	1	30.10	0	0.00	30.05	1	1,232	0.08%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/07/27	2	30.30	0	0.00	30.30	2	1,270	0.16%
2018/07/25	3	30.05	4	30.15	30.05	-1	1,278	-0.08%
2018/07/24	0	0.00	2	30.90	30.90	-2	1,269	-0.16%
2018/07/18	1	30.90	41	31.10	31.30	-40	1,337	-2.99%
2018/07/17	40	30.91	0	0.00	30.90	40	1,338	2.99%
2018/07/11	4	30.70	0	0.00	30.55	4	1,389	0.29%
2018/06/29	1	32.00	0	0.00	31.70	1	1,426	0.07%
2018/06/28	5	30.65	0	0.00	31.30	5	1,408	0.35%
2018/06/26	2	30.35	0	0.00	30.75	2	1,383	0.14%
2018/06/22	0	0.00	5	31.00	31.05	-5	1,333	-0.37%
2018/06/21	0	0.00	2.4	31.46	31.35	-2.4	1,318	-0.18%
2018/06/20	1	31.70	2	31.65	31.70	-1	1,305	-0.08%
2018/06/19	0	0.00	7	31.99	31.90	-7	1,282	-0.55%
2018/06/15	2	32.30	0	0.00	32.40	2	1,265	0.16%
2018/06/13	1	32.40	0	0.00	32.45	1	1,220	0.08%
2018/06/12	0	0.00	1	32.55	32.50	-1	1,199	-0.08%
2018/06/11	0	0.00	10	32.75	32.75	-10	1,170	-0.85%
2018/06/08	3	32.88	0	0.00	32.80	3	1,164	0.26%
2018/06/07	10	33.00	0	0.00	32.90	10	1,132	0.88%
2018/06/06	1	33.15	0	0.00	33.15	1	1,088	0.09%
2018/06/05	2	33.30	0	0.00	33.10	2	1,044	0.19%
2018/06/04	1	33.70	1	33.75	33.60	0	1,007	0.00%
2018/05/30	6	33.35	0	0.00	33.30	6	1,003	0.60%
2018/05/29	2	33.50	0	0.00	33.50	2	995	0.20%
2018/05/28	0	0.00	5	33.60	33.55	-5	987	-0.51%
2018/05/24	0.8	34.00	0	0.00	33.80	0.8	987	0.08%
2018/05/23	0	0.00	1	33.90	33.90	-1	996	-0.10%
2018/05/22	1	33.60	0	0.00	33.75	1	991	0.10%
2018/05/17	1	33.55	0	0.00	33.60	1	1,018	0.10%
2018/05/11	2	33.85	0	0.00	33.85	2	1,081	0.18%
2018/05/03	8	34.46	9	34.15	34.15	-1	1,067	-0.09%
2018/05/02	0	0.00	1	35.30	34.55	-1	1,056	-0.09%
2018/04/30	2	34.80	0	0.00	34.70	2	1,055	0.19%
2018/04/26	0	0.00	14	35.47	35.25	-14	1,042	-1.34%
2018/04/25	0	0.00	2	35.78	35.70	-2	1,029	-0.19%
2018/04/24	3	34.58	0	0.00	35.00	3	993	0.30%
2018/04/23	1	35.00	0	0.00	35.05	1	1,001	0.10%
2018/04/20	8	34.76	2	34.90	34.95	6	1,016	0.59%
2018/04/19	5	33.93	0	0.00	33.85	5	1,031	0.48%
2018/04/10	1	34.55	0	0.00	34.30	1	1,105	0.09%
2018/04/09	2	34.70	4	34.85	34.70	-2	1,124	-0.18%
2018/03/30	0	0.00	8	34.25	34.25	-8	1,194	-0.67%
2018/03/29	10	34.20	33	34.07	34.25	-23	1,223	-1.88%
2018/03/27	30	34.06	0	0.00	34.15	30	1,248	2.40%
2018/03/23	0	0.00	0.4	34.00	33.65	-0.4	1,272	-0.03%
2018/03/22	4	34.15	0	0.00	34.00	4	1,279	0.31%
2018/03/21	15	34.00	0	0.00	33.90	15	1,313	1.14%
2018/03/16	0	0.00	7	33.90	34.05	-7	1,418	-0.49%
2018/03/13	5	34.05	0	0.00	34.20	5	1,656	0.30%
2018/03/08	0	0.00	6	33.75	33.90	-6	2,053	-0.29%
2018/03/07	1	33.70	20	33.70	33.75	-19	2,079	-0.91%
2018/03/05	0	0.00	8	33.70	33.70	-8	2,152	-0.37%
2018/02/27	0	0.00	1	34.35	34.20	-1	2,266	-0.04%
2018/02/26	0	0.00	2	34.40	34.40	-2	2,322	-0.09%
2018/02/23	1	33.85	0	0.00	34.00	1	2,326	0.04%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/08	0	0.00	5	34.00	34.05	-5	2,408	-0.21%
2018/02/07	11	34.16	7	34.65	33.90	4	2,430	0.16%
2018/02/06	11	33.47	11	33.91	34.15	0	2,431	0.00%
2018/02/02	1	35.20	0	0.00	35.30	1	2,522	0.04%
2018/02/01	3	35.40	0	0.00	35.40	3	2,543	0.12%
2018/01/31	0	0.00	1	35.30	35.20	-1	2,545	-0.04%
2018/01/25	1	35.80	0	0.00	35.85	1	2,627	0.04%
2018/01/23	4	35.80	1	35.70	35.75	3	2,662	0.11%
2018/01/19	3	35.85	1	35.80	35.80	2	2,800	0.07%
2018/01/18	1	36.15	0	0.00	36.20	1	2,818	0.04%
2018/01/17	0	0.00	1	36.45	36.45	-1	2,815	-0.04%
2018/01/15	2	35.95	0	0.00	35.85	2	2,774	0.07%
2018/01/05	3	36.75	0	0.00	37.15	3	2,692	0.11%
2018/01/04	0	0.00	9	36.68	36.60	-9	2,688	-0.33%
2018/01/03	1	37.50	0	0.00	37.30	1	2,666	0.04%
2018/01/02	0	0.00	1	37.40	37.50	-1	2,657	-0.04%