漢翔 (2634)-群益金鼎-土城券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
43.65
漲跌
▲0.90
漲幅
+2.11%
成交量
3,116張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－群益金鼎-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	0.00	10	42.68	42.75	-10	4,097	-0.24%
2024/12/13	10	42.60	10	42.75	42.60	0	4,085	0.00%
2024/12/11	1	43.65	5	44.04	43.55	-4	4,101	-0.10%
2024/12/05	0	0.00	1	43.55	43.40	-1	3,988	-0.03%
2024/12/03	2	43.75	2	43.65	43.65	0	4,043	0.00%
2024/12/02	0	0.00	1	43.85	43.70	-1	4,038	-0.02%
2024/11/27	1	44.65	0	0.00	44.10	1	3,960	0.03%
2024/11/26	5.1	45.55	4	45.33	45.05	1.1	3,933	0.03%
2024/11/22	0	0.00	1	44.15	44.75	-1	3,776	-0.03%
2024/11/21	1	43.15	0	0.00	43.55	1	3,680	0.03%
2024/11/19	0	0.00	7	44.19	44.05	-7	3,494	-0.20%
2024/11/18	11	42.70	0	0.00	43.25	11	3,348	0.33%
2024/11/15	0	0.00	1	43.80	43.10	-1	3,246	-0.03%
2024/11/14	0	0.00	2	44.00	43.50	-2	3,193	-0.06%
2024/11/07	4	46.65	31	47.14	46.25	-27	3,113	-0.87%
2024/11/06	30	45.85	0	0.00	45.75	30	3,015	0.99%
2024/11/05	0	0.00	1	45.05	45.05	-1	3,031	-0.03%
2024/10/30	1	44.75	0	0.00	44.35	1	3,357	0.03%
2024/10/29	1	44.35	4	44.53	44.55	-3	3,412	-0.09%
2024/10/28	3	45.57	0	0.00	45.20	3	3,403	0.09%
2024/10/25	4	45.34	1	45.55	45.30	3	3,430	0.09%
2024/10/22	2	46.00	2	45.80	45.70	0	3,702	0.00%
2024/10/17	1	46.50	0	0.00	46.00	1	4,124	0.02%
2024/10/16	0	0.00	5	45.60	45.60	-5	4,145	-0.12%
2024/10/15	0	0.00	1	46.00	45.55	-1	4,153	-0.02%
2024/10/14	0	0.00	1	46.40	45.65	-1	4,168	-0.02%
2024/10/11	0	0.00	14	45.83	45.75	-14	4,103	-0.34%
2024/10/09	2	46.25	2	46.10	46.10	0	4,101	0.00%
2024/09/25	1.1	48.82	0	0.00	48.75	1.1	4,503	0.02%
2024/09/24	1.1	49.26	1	49.75	49.30	0.1	4,525	0.00%
2024/09/23	2	49.15	2	48.98	48.90	0	4,484	0.00%
2024/09/19	0	0.00	1	47.95	47.95	-1	4,526	-0.02%
2024/09/18	1	47.85	1	48.45	47.25	0	4,607	0.00%
2024/09/09	3	45.88	3	45.62	46.55	0	4,935	0.00%
2024/09/06	1	46.30	0	0.00	46.35	1	4,925	0.02%
2024/09/04	2	47.30	0	0.00	47.05	2	5,011	0.04%
2024/08/27	0	0.00	1	50.40	50.30	-1	5,349	-0.02%
2024/08/26	2	50.35	1	50.60	50.90	1	5,433	0.02%
2024/08/23	0	0.00	1	50.20	50.20	-1	5,568	-0.02%
2024/08/22	3	49.23	1	49.80	49.45	2	5,620	0.04%
2024/08/20	0	0.00	1	48.95	49.15	-1	5,881	-0.02%
2024/08/16	13	48.59	13	48.61	48.50	0	6,838	0.00%
2024/08/15	1	48.50	1	48.80	48.50	0	7,092	0.00%
2024/08/14	12	48.83	11	48.40	48.40	1	7,745	0.01%
2024/08/13	1	48.10	7	48.46	48.85	-6	8,060	-0.07%
2024/08/12	0	0.00	2	48.30	48.55	-2	8,141	-0.02%
2024/08/09	7	48.21	1	48.30	47.50	6	8,433	0.07%
2024/08/08	1	47.60	0	0.00	47.70	1	8,739	0.01%
2024/08/07	2	48.13	3	48.02	48.30	-1	8,860	-0.01%
2024/08/06	3	43.48	4	45.68	46.00	-1	8,879	-0.01%
2024/08/05	5	47.23	1	45.50	45.50	4	8,924	0.04%
2024/08/02	10.2	51.21	8	50.50	50.50	2.2	9,074	0.02%
2024/08/01	0	0.00	1	52.40	52.20	-1	9,131	-0.01%
2024/07/31	12	51.30	15	51.40	51.40	-3	9,252	-0.03%
2024/07/30	0	0.00	2	52.10	51.90	-2	9,377	-0.02%
2024/07/29	2.1	52.13	1	52.50	51.50	1.1	9,520	0.01%
2024/07/26	0	0.00	0.2	52.90	52.60	-0.2	9,609	0.00%
2024/07/23	0	0.00	1	52.60	52.60	-1	9,645	-0.01%
2024/07/22	4	51.13	2	50.60	50.30	2	9,727	0.02%
2024/07/19	7	51.90	13	51.38	51.00	-6	9,936	-0.06%
2024/07/18	30.1	53.47	25	53.49	52.30	5.1	10,277	0.05%
2024/07/17	12.1	52.58	1	52.40	52.40	11.1	10,185	0.11%
2024/07/15	5	51.10	2	50.50	50.50	3	11,283	0.03%
2024/07/11	2	52.10	0	0.00	51.60	2	12,153	0.02%
2024/07/10	2	51.20	2	51.70	51.90	0	12,949	0.00%
2024/07/09	3	52.97	45	52.56	52.30	-42	14,141	-0.30%
2024/07/08	9	54.20	0	0.00	53.60	9	14,343	0.06%
2024/07/04	15	53.64	0	0.00	53.70	15	15,635	0.10%
2024/07/03	1	53.40	2	53.30	53.80	-1	16,506	-0.01%
2024/07/01	1	53.10	0	0.00	54.00	1	16,694	0.01%
2024/06/28	5	53.72	0	0.00	53.40	5	16,832	0.03%
2024/06/27	4	53.60	2	53.20	53.70	2	17,152	0.01%
2024/06/26	3	52.90	0	0.00	53.40	3	17,284	0.02%
2024/06/25	6	51.67	4	51.90	52.90	2	17,870	0.01%
2024/06/21	11	52.70	10	52.30	52.30	1	18,485	0.01%
2024/06/20	1	53.90	0	0.00	52.70	1	18,527	0.01%
2024/06/19	1	52.60	12	52.87	52.10	-11	18,615	-0.06%
2024/06/17	1	52.90	0	0.00	52.90	1	18,590	0.01%
2024/06/14	5	52.90	0	0.00	52.90	5	18,598	0.03%
2024/06/13	1	52.90	0	0.00	53.10	1	18,606	0.01%
2024/06/12	7	52.61	0	0.00	52.60	7	18,670	0.04%
2024/06/11	4	53.70	5	53.20	53.00	-1	18,674	-0.01%
2024/06/07	0	0.00	1	54.60	54.60	-1	18,620	-0.01%
2024/06/06	3	53.67	1	54.40	54.00	2	18,568	0.01%
2024/06/05	4	53.88	6	53.88	53.80	-2	18,528	-0.01%
2024/06/04	1	53.90	1	53.80	53.50	0	18,607	0.00%
2024/06/03	20	53.49	20	53.30	53.10	0	18,623	0.00%
2024/05/30	2	53.40	0	0.00	52.90	2	18,607	0.01%
2024/05/29	3	54.53	2	54.30	54.00	1	18,554	0.01%
2024/05/28	3.2	55.54	4	55.65	55.40	-0.8	18,412	0.00%
2024/05/27	0	0.00	7	55.97	55.80	-7	18,383	-0.04%
2024/05/24	3	55.77	2	55.80	55.90	1	18,324	0.01%
2024/05/23	15.1	56.50	22	56.77	56.30	-6.9	18,221	-0.04%
2024/05/22	18	55.16	5.4	54.87	54.60	12.6	17,613	0.07%
2024/05/21	10.2	56.30	3	56.73	55.90	7.2	17,365	0.04%
2024/05/20	50.1	57.62	59	57.75	57.00	-8.9	17,119	-0.05%
2024/05/17	9	56.99	12	57.14	57.40	-3	16,493	-0.02%
2024/05/16	2	55.45	5	55.74	55.70	-3	16,178	-0.02%
2024/05/15	14	56.48	18	57.56	55.70	-4	16,108	-0.02%
2024/05/14	16.1	55.15	12.1	55.59	56.30	4	15,840	0.03%
2024/05/13	7.1	53.99	4	53.33	53.30	3.1	15,566	0.02%
2024/05/10	2	54.20	3	54.40	54.50	-1	15,519	-0.01%
2024/05/09	5	54.30	13	54.68	53.80	-8	15,501	-0.05%
2024/05/08	12	54.33	72	54.62	54.50	-60	15,444	-0.39%
2024/05/07	11	55.39	17	55.75	55.70	-6	15,150	-0.04%
2024/05/06	9	56.49	8	56.29	56.00	1	15,052	0.01%
2024/05/03	19	57.14	17	56.84	56.80	2	14,897	0.01%
2024/05/02	8	57.64	3	57.50	57.90	5	14,767	0.03%
2024/04/30	1.1	57.14	7	57.30	57.20	-5.9	14,617	-0.04%
2024/04/29	1	57.60	0	0.00	57.80	1	14,483	0.01%
2024/04/26	0	0.00	2	57.40	57.70	-2	14,327	-0.01%
2024/04/25	3	57.70	10	57.64	57.30	-7	14,138	-0.05%
2024/04/24	65	57.62	35	57.45	57.10	30	13,958	0.21%
2024/04/23	3	56.93	13.1	57.47	57.80	-10.1	13,656	-0.07%
2024/04/22	16	57.19	14	58.59	56.10	2	13,472	0.01%
2024/04/19	30	58.23	38.1	58.34	57.60	-8.1	13,470	-0.06%
2024/04/18	21	57.17	19.1	57.84	58.70	1.9	12,973	0.01%
2024/04/17	15	55.95	19.1	56.28	55.80	-4.1	12,495	-0.03%
2024/04/16	49	56.54	68	56.56	55.40	-19	12,617	-0.15%
2024/04/15	80.1	58.73	20.1	58.89	58.00	60	12,092	0.50%
2024/04/12	33	56.96	19.3	56.58	56.80	13.7	11,131	0.12%
2024/04/11	39.1	56.65	30.6	56.48	55.80	8.5	11,010	0.08%
2024/04/10	61	57.25	54.4	57.16	56.80	6.6	10,635	0.06%
2024/04/09	4.2	56.91	13.3	55.68	57.50	-9.1	9,678	-0.09%
2024/04/08	2	53.16	52	53.20	53.00	-50	8,809	-0.57%
2024/04/03	2	53.70	14	54.20	53.70	-12	8,809	-0.14%
2024/04/02	5	54.14	3	54.03	54.30	2	8,725	0.02%
2024/04/01	12	54.06	18.1	54.13	54.40	-6.1	8,554	-0.07%
2024/03/29	0	0.00	1	53.20	52.60	-1	8,247	-0.01%
2024/03/28	39.2	54.60	1.4	54.37	52.60	37.9	8,231	0.46%
2024/03/27	40.1	51.55	2.3	52.52	53.20	37.8	7,646	0.49%
2024/03/26	3.1	50.40	3	49.90	49.65	0.1	7,194	0.00%
2024/03/25	0.1	50.50	0	0.00	50.40	0.1	7,200	0.00%
2024/03/22	2.6	50.53	3.1	49.94	50.30	-0.5	7,172	-0.01%
2024/03/18	3	48.45	0	0.00	48.40	3	7,276	0.04%
2024/03/15	3	47.90	0	0.00	47.55	3	7,377	0.04%
2024/03/11	2	47.30	3	47.68	47.55	-1	7,409	-0.01%
2024/03/08	0	0.00	6	47.10	47.10	-6	7,416	-0.08%
2024/03/07	1	48.80	0	0.00	48.30	1	7,380	0.01%
2024/03/06	0.1	49.40	6	49.42	48.90	-6	7,391	-0.08%
2024/03/04	0	49.95	0	0.00	49.80	0	7,410	0.00%
2024/02/29	1	49.65	0	0.00	49.65	1	7,682	0.01%
2024/02/26	0	0.00	2	49.60	49.75	-2	8,200	-0.02%
2024/02/23	0.1	48.90	0	0.00	48.40	0.1	8,159	0.00%
2024/02/16	0	0.00	1	49.30	49.30	-1	8,393	-0.01%
2024/02/15	6.1	49.04	5	49.03	49.20	1.1	8,522	0.01%
2024/02/05	1	48.00	0	0.00	48.10	1	8,533	0.01%
2024/02/02	6	48.15	6	48.25	48.25	0	8,539	0.00%
2024/02/01	10	48.85	13	48.91	48.85	-3	8,508	-0.04%
2024/01/31	2	49.06	0	0.00	49.20	2	8,619	0.02%
2024/01/30	3	50.04	0	0.00	49.80	3	8,825	0.03%
2024/01/26	0	50.20	0	0.00	49.90	0	9,023	0.00%
2024/01/25	0	50.40	0	0.00	50.10	0	9,076	0.00%
2024/01/24	1.2	50.13	1	50.80	50.50	0.2	9,094	0.00%
2024/01/23	0	50.30	1	50.20	50.20	-1	9,120	-0.01%
2024/01/22	2	50.20	0	0.00	49.90	2	9,131	0.02%
2024/01/19	0	50.10	2	50.10	49.95	-2	9,129	-0.02%
2024/01/18	0	50.40	0.1	50.00	49.80	-0.1	9,208	0.00%
2024/01/17	1	50.71	0	0.00	50.20	1	9,224	0.01%
2024/01/16	1	51.30	0	0.00	51.30	1	9,252	0.01%
2024/01/15	78	53.28	77	52.69	52.10	1	9,218	0.01%
2024/01/12	14	53.04	7	52.86	53.00	7	8,866	0.08%
2024/01/11	3	51.20	1.3	50.86	52.00	1.8	8,723	0.02%
2024/01/10	29	51.69	25	52.06	51.60	4	8,783	0.05%
2024/01/09	4	52.05	0	0.00	51.50	4	8,630	0.05%
2024/01/08	3.1	53.87	0	0.00	53.70	3.1	8,428	0.04%
2024/01/05	2	54.20	42	53.24	54.20	-40	8,203	-0.49%
2024/01/04	0.2	52.95	13	53.00	52.70	-12.8	8,070	-0.16%
2023/12/29	0.1	53.53	1	53.70	53.60	-0.9	8,357	-0.01%
2023/12/26	20	53.00	4	53.50	53.00	16	8,419	0.19%
2023/12/25	6	53.35	3	53.03	53.30	3	8,402	0.04%
2023/12/22	0	0.00	21	52.40	52.30	-21	8,360	-0.25%
2023/12/21	6	52.48	14	52.74	52.10	-8	8,547	-0.09%
2023/12/19	3	52.10	3	51.83	52.00	0	8,505	0.00%
2023/12/18	1	52.80	4	52.73	52.80	-3	8,579	-0.03%
2023/12/15	1	52.50	12	52.78	52.50	-11	8,674	-0.13%
2023/12/14	0	0.00	1	52.20	52.00	-1	8,797	-0.01%
2023/12/13	54.8	52.83	13	52.13	51.90	41.8	8,952	0.47%
2023/12/12	1	52.70	0	0.00	52.70	1	8,927	0.01%
2023/12/08	2.1	51.60	1	51.60	51.50	1.1	9,174	0.01%
2023/12/07	14	53.00	1	52.70	52.20	13	9,367	0.14%
2023/12/06	26	52.20	0	0.00	52.00	26	10,039	0.26%
2023/12/04	21	53.67	25	53.24	53.10	-4	10,439	-0.04%
2023/11/30	3	51.50	0.3	51.50	51.80	2.8	10,729	0.03%
2023/11/29	10.1	51.90	10	51.90	51.90	0.1	11,055	0.00%
2023/11/28	2	51.90	0	0.00	52.30	2	11,478	0.02%
2023/11/27	3	52.13	3	52.63	51.60	0	11,941	0.00%
2023/11/24	47.5	52.61	57	52.68	52.60	-9.5	11,969	-0.08%
2023/11/22	0	0.00	1	50.90	50.70	-1	13,177	-0.01%
2023/11/20	2	51.20	2	50.85	51.20	0	15,292	0.00%
2023/11/17	1	50.10	0	0.00	50.40	1	16,846	0.01%
2023/11/16	0	0.00	2	50.35	50.40	-2	16,958	-0.01%
2023/11/15	13	49.36	10	49.25	49.25	3	16,884	0.02%
2023/11/14	31	49.91	30	49.86	49.25	1	16,885	0.01%
2023/11/10	0	0.00	1	48.80	48.55	-1	16,862	-0.01%
2023/11/09	6	49.95	6	49.53	49.10	0	16,918	0.00%
2023/11/08	11	49.88	51	50.00	49.50	-40	17,049	-0.23%
2023/11/07	13	49.62	12	49.80	49.35	1	17,126	0.01%
2023/11/06	44	51.79	41	51.77	51.60	3	17,057	0.02%
2023/11/03	7	50.94	9	51.32	51.80	-2	17,234	-0.01%
2023/11/02	1	49.60	1	49.25	50.10	0	17,601	0.00%
2023/11/01	0	0.00	15	48.60	48.70	-15	17,693	-0.08%
2023/10/30	1	49.75	0	0.00	49.60	1	17,965	0.01%
2023/10/27	1	50.00	0	0.00	50.10	1	18,128	0.01%
2023/10/25	1	50.60	1	50.90	50.50	0	18,384	0.00%
2023/10/24	3	49.40	1	49.50	50.10	2	18,391	0.01%
2023/10/23	5	48.50	5	48.60	48.40	0	18,373	0.00%
2023/10/20	7	48.45	6	48.62	48.45	1	18,464	0.01%
2023/10/19	1	49.75	0	0.00	49.80	1	18,502	0.01%
2023/10/18	12	49.74	16	49.87	49.30	-4	18,654	-0.02%
2023/10/17	12	52.53	14	51.71	51.60	-2	18,695	-0.01%
2023/10/16	9	54.56	1.1	53.82	53.70	7.9	18,661	0.04%
2023/10/12	0	0.00	1	54.20	54.30	-1	19,063	-0.01%
2023/10/11	13.2	55.07	8	55.25	53.90	5.2	19,196	0.03%
2023/10/06	6	53.60	0	0.00	53.80	6	19,075	0.03%
2023/10/05	11	53.63	6	53.80	53.60	5	19,149	0.03%
2023/10/03	1.1	54.32	0	0.00	54.20	1.1	19,333	0.01%
2023/10/02	2	55.60	2	55.20	55.00	0	19,460	0.00%
2023/09/28	0	0.00	1	55.00	54.90	-1	19,648	-0.01%
2023/09/27	5	54.52	0	0.00	54.40	5	20,053	0.02%
2023/09/26	6	55.15	4	55.50	54.60	2	20,131	0.01%
2023/09/25	4	56.80	7	56.77	56.70	-3	20,174	-0.01%
2023/09/22	5	55.82	5	55.60	55.70	0	20,194	0.00%
2023/09/20	1	56.30	21	56.00	56.00	-20	20,661	-0.10%
2023/09/19	0.1	57.60	12	56.62	56.20	-11.9	20,917	-0.06%
2023/09/18	9	58.22	3	58.83	57.60	6	21,299	0.03%
2023/09/15	1	58.80	9	58.53	58.00	-8	22,514	-0.04%
2023/09/14	19	59.61	8	59.68	59.20	11	24,361	0.05%
2023/09/13	10	59.94	3	60.10	59.90	7	25,282	0.03%
2023/09/12	11.1	61.13	15	60.75	60.50	-3.9	25,608	-0.02%
2023/09/11	36.1	62.78	38	61.88	60.80	-1.9	25,750	-0.01%
2023/09/08	19	61.46	14	61.31	61.90	5	25,155	0.02%
2023/09/07	21	60.39	3	60.57	60.40	18	24,936	0.07%
2023/09/06	4	60.00	2	60.50	60.30	2	25,092	0.01%
2023/09/05	27	60.23	22	59.75	59.50	5	25,246	0.02%
2023/09/04	8	62.04	24	62.08	61.30	-16	25,481	-0.06%
2023/09/01	40	62.31	70.4	62.38	62.40	-30.4	25,566	-0.12%
2023/08/31	17.1	62.19	13.2	62.28	62.00	3.9	25,428	0.02%
2023/08/30	4.1	61.15	2	61.30	61.60	2.1	25,425	0.01%
2023/08/29	70.2	60.03	69.1	60.22	61.50	1.1	25,440	0.00%
2023/08/28	74	61.85	48	62.30	61.00	26	24,866	0.10%
2023/08/25	59.1	61.71	69	61.88	60.30	-10	23,852	-0.04%
2023/08/24	78.1	61.66	40	61.44	61.40	38.1	23,172	0.16%
2023/08/23	17.1	59.36	4.9	60.06	59.00	12.2	22,194	0.05%
2023/08/22	0	55.40	0	0.00	55.50	0	20,868	0.00%
2023/08/21	4	55.40	4	55.55	55.50	0	20,986	0.00%
2023/08/18	38	55.02	0	0.00	54.70	38	21,567	0.18%
2023/08/17	36	54.96	1	55.00	55.10	35	22,073	0.16%
2023/08/16	21	53.99	1	54.00	53.80	20	22,699	0.09%
2023/08/15	3	53.87	4	53.93	53.90	-1	23,079	0.00%
2023/08/14	11	54.60	23	54.07	54.00	-12	23,352	-0.05%
2023/08/11	2	56.55	1	58.00	56.80	1	23,780	0.00%
2023/08/10	15.1	58.46	28	58.40	58.00	-13	23,730	-0.05%
2023/08/09	9	58.17	11.9	58.27	58.30	-2.8	23,730	-0.01%
2023/08/08	47	58.24	18	58.08	57.80	29	23,855	0.12%
2023/08/07	0	0.00	2	56.65	57.20	-2	23,996	-0.01%
2023/08/04	0	0.00	7	56.07	56.10	-7	24,323	-0.03%
2023/08/02	5	55.06	5.2	55.51	55.20	-0.1	24,828	0.00%
2023/08/01	1	55.00	2	55.85	54.80	-1	25,063	0.00%
2023/07/31	17.1	55.65	18	55.58	55.50	-0.9	25,683	0.00%
2023/07/28	0	54.00	0	0.00	53.80	0	26,100	0.00%
2023/07/27	2	54.55	3	54.70	54.50	-1	27,285	0.00%
2023/07/26	3	54.03	4	53.55	53.40	-1	28,078	0.00%
2023/07/25	1	53.60	1	53.80	54.00	0	29,699	0.00%
2023/07/24	8	53.93	2	53.90	53.50	6	31,348	0.02%
2023/07/21	12.1	54.86	9	54.89	54.40	3.1	32,211	0.01%
2023/07/20	0	56.10	0	0.00	55.70	0	34,259	0.00%
2023/07/19	3	54.23	3	54.43	53.70	0	35,118	0.00%
2023/07/18	2	53.70	0	0.00	53.50	2	35,969	0.01%
2023/07/17	7	54.60	7	55.07	54.80	0	36,519	0.00%
2023/07/14	2	56.70	2	56.40	55.70	0	37,088	0.00%
2023/07/13	0	56.70	1	57.20	56.10	-1	38,925	0.00%
2023/07/12	5	57.62	0	0.00	57.20	5	41,165	0.01%
2023/07/11	3	57.77	3	58.10	57.70	0	43,826	0.00%
2023/07/10	0	0.00	2	58.50	58.30	-2	45,283	0.00%
2023/07/07	5	59.34	6	59.32	59.40	-1	46,632	0.00%
2023/07/06	6	60.73	8	60.20	60.20	-2	47,102	0.00%
2023/07/05	9	62.62	19	62.35	61.90	-10	47,378	-0.02%
2023/07/04	5.1	60.94	17	61.18	61.30	-12	47,089	-0.03%
2023/07/03	23	60.32	39	60.83	61.40	-16	47,026	-0.03%
2023/06/30	7	59.90	0	0.00	60.00	7	46,820	0.02%
2023/06/29	25	60.94	7	60.63	60.50	18	46,813	0.04%
2023/06/28	10.7	60.83	3	60.60	60.70	7.7	46,669	0.02%
2023/06/27	3.1	59.28	8	59.48	59.30	-4.9	46,754	-0.01%
2023/06/26	12.3	61.73	11.1	62.65	60.70	1.2	47,177	0.00%
2023/06/21	51.3	66.47	47.1	64.54	63.40	4.2	46,949	0.01%
2023/06/20	65.2	64.69	73	64.23	65.00	-7.9	45,875	-0.02%
2023/06/19	40	62.52	26.6	62.72	63.90	13.4	43,882	0.03%
2023/06/16	13	58.05	14	57.90	58.10	-1	42,910	0.00%
2023/06/15	3	56.60	5	55.10	57.30	-2	42,614	0.00%
2023/06/14	2	56.90	4	56.13	56.00	-2	42,368	0.00%
2023/06/13	13.1	56.81	6	57.17	56.60	7.1	42,460	0.02%
2023/06/12	7.1	56.68	6	57.23	56.50	1.1	42,670	0.00%
2023/06/09	3	57.53	6	57.75	57.50	-3	42,840	-0.01%
2023/06/08	17.1	57.80	24	57.86	57.70	-6.9	43,055	-0.02%
2023/06/07	8	57.20	10	57.40	57.50	-2	42,805	0.00%
2023/06/06	9	56.71	13	56.92	56.40	-4	43,073	-0.01%
2023/06/05	26.6	57.74	16	57.56	57.30	10.6	43,876	0.02%
2023/06/02	11.1	56.18	0.1	56.20	56.30	11	43,546	0.03%
2023/06/01	27	55.48	26	55.05	55.30	1	43,401	0.00%
2023/05/31	5	55.40	6	54.97	55.40	-1	43,443	0.00%
2023/05/30	6	55.70	2	55.80	54.80	4	43,459	0.01%
2023/05/29	0	0.00	11	56.09	55.80	-11	43,343	-0.03%
2023/05/26	5.1	55.20	7	55.10	54.80	-2	43,222	0.00%
2023/05/25	7.1	56.07	1	56.20	56.00	6.1	43,100	0.01%
2023/05/24	34.1	57.73	27	56.83	56.70	7.1	43,064	0.02%
2023/05/23	14.2	57.34	8	56.98	56.70	6.2	42,899	0.01%
2023/05/22	32	56.04	21	56.66	56.90	11	42,593	0.03%
2023/05/19	6.3	54.92	13	54.18	54.20	-6.7	42,282	-0.02%
2023/05/18	3	55.13	0	0.00	54.50	3	42,021	0.01%
2023/05/17	20	54.87	8	55.19	55.00	12	41,789	0.03%
2023/05/16	1	53.70	1	53.50	53.70	0	41,378	0.00%
2023/05/15	21.1	53.55	27	54.02	53.70	-5.9	41,725	-0.01%
2023/05/12	18	53.67	5	54.28	54.40	13	43,241	0.03%
2023/05/11	18.2	54.44	53	53.89	54.00	-34.9	43,592	-0.08%
2023/05/10	18.1	55.54	15	55.59	55.30	3.1	43,073	0.01%
2023/05/09	25	54.58	23	54.31	54.50	2	42,634	0.00%
2023/05/08	18	57.09	10	56.81	56.60	8	42,096	0.02%
2023/05/05	17	56.39	49	55.88	56.40	-32	41,801	-0.08%
2023/05/04	7	57.96	7	58.03	57.60	0	41,148	0.00%
2023/05/03	41	58.90	23	58.27	58.70	18	40,545	0.04%
2023/05/02	31	57.97	32	58.48	57.40	-1	39,311	0.00%
2023/04/28	74	58.93	65	58.54	58.00	9	38,504	0.02%
2023/04/27	49	57.71	81	57.25	57.50	-32	36,822	-0.09%
2023/04/26	48	55.76	31	55.53	55.90	17	35,055	0.05%
2023/04/25	230	57.28	243	57.27	56.40	-13	34,075	-0.04%	大買/大賣/
2023/04/24	73	56.65	32	56.48	57.50	41	31,803	0.13%
2023/04/21	15	54.47	12	54.71	54.70	3	30,689	0.01%
2023/04/20	45	54.77	65	54.72	54.40	-20	29,705	-0.07%
2023/04/19	20	56.60	8	56.38	56.60	12	28,932	0.04%
2023/04/18	70	56.95	50.2	56.04	55.90	19.8	28,155	0.07%
2023/04/17	54.1	56.94	66	57.07	58.00	-11.9	26,225	-0.05%
2023/04/14	78	54.57	62.2	54.94	54.20	15.8	23,870	0.07%
2023/04/13	39.2	50.79	29	50.99	52.90	10.2	21,249	0.05%
2023/04/12	8.1	47.42	9.1	47.36	48.15	-1	20,124	0.00%
2023/04/11	17	44.47	38	44.79	43.80	-21	18,629	-0.11%
2023/04/10	29	44.13	40	43.88	44.30	-11	18,055	-0.06%
2023/04/07	31	42.15	1	42.60	42.40	30	17,575	0.17%
2023/03/31	1	41.80	3	41.60	41.65	-2	17,716	-0.01%
2023/03/30	0	0.00	1	41.60	41.85	-1	17,689	-0.01%
2023/03/29	1	41.65	6	41.48	41.55	-5	17,597	-0.03%
2023/03/28	4.1	41.44	6	42.73	41.20	-1.9	17,588	-0.01%
2023/03/27	31	44.07	27	44.15	43.20	4	17,093	0.02%
2023/03/24	11	41.98	14	41.99	42.45	-3	16,439	-0.02%
2023/03/23	23	41.77	3	41.68	41.75	20	16,380	0.12%
2023/03/22	10	41.00	10	40.65	40.85	0	16,148	0.00%
2023/03/20	1	41.00	6	40.82	41.00	-5	16,040	-0.03%
2023/03/17	2	40.20	1	40.90	40.25	1	16,072	0.01%
2023/03/16	1	40.25	2	39.85	40.20	-1	16,215	-0.01%
2023/03/15	11	40.78	7.1	40.94	41.00	4	16,594	0.02%
2023/03/14	10	39.83	8	40.08	39.85	2	16,663	0.01%
2023/03/13	0	0.00	4	39.70	38.95	-4	17,010	-0.02%
2023/03/10	3	40.70	6.1	40.96	40.90	-3.1	17,105	-0.02%
2023/03/09	12.1	41.58	8.3	41.53	42.05	3.8	17,023	0.02%
2023/03/08	60.1	41.39	74.2	40.87	41.00	-14.1	16,777	-0.08%
2023/03/07	20	39.40	2	39.07	39.40	18	16,726	0.11%
2023/03/06	1.1	38.99	0	0.00	38.65	1.1	16,633	0.01%
2023/03/03	1	38.30	1.4	38.14	38.40	-0.4	16,513	0.00%
2023/03/01	0.1	38.14	2	37.95	38.00	-1.9	16,423	-0.01%
2023/02/24	0	0.00	1	38.60	38.50	-1	16,568	-0.01%
2023/02/23	0.4	38.99	1	39.05	39.20	-0.6	16,400	0.00%
2023/02/22	3.2	38.97	8	39.02	39.20	-4.8	16,303	-0.03%
2023/02/21	7.1	39.74	18	39.23	38.80	-10.9	16,229	-0.07%
2023/02/20	6.1	39.16	8	38.74	38.80	-1.9	15,930	-0.01%
2023/02/17	31	38.90	24	38.54	38.50	7	15,735	0.04%
2023/02/16	6	37.90	5	37.94	38.00	1	15,357	0.01%
2023/02/15	2	37.50	4	37.53	37.30	-2	15,226	-0.01%
2023/02/14	2.4	37.25	5	37.24	37.60	-2.6	15,097	-0.02%
2023/02/13	11.3	37.28	17	37.59	37.65	-5.7	15,039	-0.04%
2023/02/10	63.1	38.92	64	38.42	37.95	-1	14,717	-0.01%
2023/02/09	30.1	37.37	19	37.24	37.35	11	13,007	0.08%
2023/02/08	0	0.00	11	35.92	35.90	-11	12,322	-0.09%
2023/02/07	1	35.50	6	35.33	35.45	-5	12,217	-0.04%
2023/02/06	19.1	35.57	18	35.44	35.50	1.1	12,254	0.01%
2023/02/03	4	34.86	4	35.05	34.95	0	12,155	0.00%
2023/02/02	1.1	34.69	1	34.85	34.45	0.1	12,027	0.00%
2023/02/01	15	34.81	11	34.94	34.55	4	11,897	0.03%
2023/01/31	1	34.45	2	34.55	34.60	-1	11,785	-0.01%
2023/01/30	1.1	34.16	0	0.00	34.10	1.1	11,767	0.01%
2023/01/17	0.1	34.20	0	0.00	34.15	0.1	11,749	0.00%
2023/01/16	9.1	34.29	9	34.68	34.40	0.1	11,809	0.00%
2023/01/13	0.1	34.82	0	0.00	34.70	0.1	11,871	0.00%
2023/01/11	0.1	35.36	2	35.20	35.05	-1.9	11,993	-0.02%
2023/01/10	0.3	35.02	0	0.00	34.80	0.3	11,948	0.00%
2023/01/09	1.2	35.10	2	35.30	34.95	-0.8	11,937	-0.01%
2023/01/06	2	35.42	0	0.00	35.25	2	11,951	0.02%
2023/01/05	5	35.68	0	0.00	35.25	5	12,024	0.04%
2023/01/04	2	35.25	4	35.45	35.45	-2	11,953	-0.02%
2023/01/03	4	35.23	0	0.00	35.40	4	11,892	0.03%
2022/12/30	10	36.01	7.2	36.16	35.75	2.9	11,774	0.02%
2022/12/28	3	35.42	8	35.31	35.10	-5	11,223	-0.04%
2022/12/27	5.2	35.45	4	35.45	35.00	1.2	11,126	0.01%
2022/12/26	19	35.44	14	35.20	35.25	5	11,028	0.05%
2022/12/23	33	34.55	18	34.31	34.55	15	10,789	0.14%
2022/12/21	0	0.00	3	33.70	33.25	-3	10,653	-0.03%
2022/12/20	0	0.00	6	33.73	33.30	-6	10,740	-0.06%
2022/12/19	0	0.00	2	34.48	34.40	-2	10,836	-0.02%
2022/12/16	1	35.00	2	34.90	34.95	-1	10,808	-0.01%
2022/12/15	7	35.70	12	35.54	35.95	-5	10,663	-0.05%
2022/12/14	1	34.65	54	34.58	35.00	-53	10,373	-0.51%
2022/12/13	5	34.60	3	34.45	34.35	2	10,265	0.02%
2022/12/12	0	34.95	0	0.00	34.85	0	10,170	0.00%
2022/12/09	10	35.21	2	35.48	34.85	8	10,069	0.08%
2022/12/08	4	35.78	16.2	35.67	35.20	-12.2	9,939	-0.12%
2022/12/07	23	35.89	9	35.88	35.85	14	9,652	0.15%
2022/12/06	21	35.35	18	35.73	35.60	3	9,049	0.03%
2022/12/05	13.2	36.99	17	36.59	36.25	-3.8	8,693	-0.04%
2022/12/02	67	34.46	6.4	34.12	34.80	60.7	7,945	0.76%
2022/12/01	3.3	33.22	1	33.20	33.10	2.3	7,385	0.03%
2022/11/30	11.1	33.14	11	33.40	33.40	0.1	7,203	0.00%
2022/11/29	4	33.46	40.3	34.82	33.90	-36.3	6,738	-0.54%
2022/11/28	1	32.05	0	0.00	31.90	1	5,674	0.02%
2022/11/24	0	0.00	1	31.20	31.40	-1	5,571	-0.02%
2022/11/23	2	31.78	0	0.00	31.55	2	5,518	0.04%
2022/11/22	7	31.51	3	31.58	31.55	4	5,426	0.07%
2022/11/21	0.1	31.03	0	0.00	30.90	0.1	5,128	0.00%
2022/11/17	0	0.00	1	30.75	30.60	-1	5,066	-0.02%
2022/11/16	1.2	31.12	0.1	31.70	31.05	1.1	4,972	0.02%
2022/11/15	0	0.00	0	33.15	30.95	0	4,857	0.00%
2022/11/11	0.2	31.19	0	0.00	30.90	0.2	4,846	0.00%
2022/11/10	5	31.13	0	0.00	31.10	5	4,916	0.10%
2022/11/09	0.2	31.43	0	0.00	31.05	0.2	5,034	0.00%
2022/11/08	1.3	31.93	0	0.00	31.60	1.3	4,958	0.03%
2022/11/07	0	0.00	1	33.00	33.05	-1	4,776	-0.02%
2022/11/04	0.2	32.74	1	32.75	32.65	-0.8	4,807	-0.02%
2022/11/03	1	32.80	1	33.20	33.10	0	4,848	0.00%
2022/11/02	3	32.73	2	32.40	32.45	1	4,956	0.02%
2022/10/28	0.1	31.20	30	31.22	30.60	-29.9	5,701	-0.52%
2022/10/26	10	31.15	0	0.00	31.05	10	7,147	0.14%
2022/10/25	0	31.75	0	0.00	31.35	0	7,599	0.00%
2022/10/24	20	32.40	0.1	32.50	32.30	19.9	7,643	0.26%
2022/10/21	0	0.00	1	31.60	31.60	-1	7,662	-0.01%
2022/10/19	0	31.45	0	0.00	31.15	0	7,706	0.00%
2022/10/18	0	0.00	0	33.50	31.30	0	7,721	0.00%
2022/10/17	1	31.70	0	0.00	31.80	1	7,877	0.01%
2022/10/11	1	33.95	0	0.00	33.55	1	8,125	0.01%
2022/10/06	0	0.00	2	34.10	33.95	-2	8,551	-0.02%
2022/10/05	0.9	34.57	0	0.00	34.10	0.9	9,131	0.01%
2022/10/03	3	34.40	3	34.15	34.15	0	9,695	0.00%
2022/09/26	7	36.64	6	36.50	35.55	1	10,875	0.01%
2022/09/22	0	0.00	1	36.15	35.95	-1	11,423	-0.01%
2022/09/21	0	0.00	1	35.50	35.55	-1	11,592	-0.01%
2022/09/15	3.1	36.71	16	37.04	36.55	-12.9	12,241	-0.11%
2022/09/14	16	36.81	2	36.45	36.85	14	12,686	0.11%
2022/09/12	0	0.00	1	36.60	36.80	-1	15,449	-0.01%
2022/09/08	1	35.95	0	0.00	36.00	1	16,498	0.01%
2022/09/06	2	35.60	2	35.35	35.60	0	17,122	0.00%
2022/09/05	0	0.00	1	35.60	35.35	-1	17,077	-0.01%
2022/09/02	0	0.00	1	35.30	35.20	-1	17,101	-0.01%
2022/09/01	2	35.58	0	0.00	35.25	2	17,091	0.01%
2022/08/29	0.1	35.23	0	0.00	35.00	0.1	17,110	0.00%
2022/08/26	0.1	35.80	0	0.00	35.80	0.1	17,097	0.00%
2022/08/23	0	0.00	1	35.65	35.90	-1	17,266	-0.01%
2022/08/19	1.6	35.35	0	0.00	35.10	1.6	17,273	0.01%
2022/08/17	0.1	35.50	0	0.00	35.05	0.1	17,429	0.00%
2022/08/16	0.1	36.70	0	0.00	35.60	0.1	17,431	0.00%
2022/08/15	0.3	37.00	0	0.00	36.90	0.3	17,493	0.00%
2022/08/11	0.2	37.00	10	36.95	36.80	-9.8	17,572	-0.06%
2022/08/10	2.1	36.90	14	37.04	36.75	-11.9	17,554	-0.07%
2022/08/09	4	37.10	3	37.15	37.15	1	17,517	0.01%
2022/08/08	6.2	37.28	6	37.53	37.00	0.2	17,402	0.00%
2022/08/05	2	35.95	3	35.87	35.95	-1	17,068	-0.01%
2022/08/04	1	35.85	2	36.75	36.00	-1	16,971	-0.01%
2022/08/03	6.3	36.61	8	37.13	37.10	-1.7	16,796	-0.01%
2022/08/02	17	37.84	19.2	38.07	38.20	-2.2	16,240	-0.01%
2022/08/01	8.2	37.24	12	37.05	37.35	-3.8	15,602	-0.02%
2022/07/29	8.2	35.60	8	35.81	35.90	0.2	15,172	0.00%
2022/07/28	9	35.55	0	0.00	35.25	9	15,100	0.06%
2022/07/27	0	0.00	1.4	35.53	35.90	-1.4	15,046	-0.01%
2022/07/26	1	35.00	3	35.23	35.20	-2	14,971	-0.01%
2022/07/22	4.7	35.02	7	34.95	35.00	-2.3	14,970	-0.02%
2022/07/21	3.2	35.03	0	0.00	34.70	3.2	14,968	0.02%
2022/07/20	2	35.05	4	35.35	35.35	-2	15,124	-0.01%
2022/07/19	0.2	34.78	0	0.00	35.00	0.2	15,270	0.00%
2022/07/18	4.3	34.88	3	35.38	35.00	1.3	15,522	0.01%
2022/07/15	4	34.80	10	35.13	35.10	-6	15,567	-0.04%
2022/07/14	10	35.96	8	35.79	35.85	2	15,585	0.01%
2022/07/13	29	36.13	4	35.94	36.05	25	15,513	0.16%
2022/07/12	3	34.23	5	34.04	34.25	-2	15,255	-0.01%
2022/07/11	11	34.09	12.8	34.45	34.35	-1.8	15,535	-0.01%
2022/07/08	18.6	33.99	31	33.65	32.75	-12.4	15,691	-0.08%
2022/07/07	2.2	33.48	1	33.30	33.40	1.2	15,583	0.01%
2022/07/06	12	34.12	3	34.48	33.85	9	15,517	0.06%
2022/07/05	27	33.58	25.6	33.78	34.70	1.4	15,350	0.01%
2022/07/04	38	32.95	34	32.99	33.10	4	14,928	0.03%
2022/07/01	10.1	33.82	9	33.42	32.55	1.1	14,518	0.01%
2022/06/30	3.3	32.36	6	32.58	32.35	-2.7	13,940	-0.02%
2022/06/29	2.2	32.79	1	32.66	32.20	1.2	13,691	0.01%
2022/06/28	3	32.55	0	0.00	32.15	3	13,485	0.02%
2022/06/27	1	32.04	3	31.98	31.85	-2	13,380	-0.01%
2022/06/24	3	32.10	1	31.80	31.75	2	13,262	0.02%
2022/06/23	7	31.59	10	31.51	31.15	-3	13,081	-0.02%
2022/06/22	1.7	32.81	1	33.20	31.35	0.7	12,740	0.01%
2022/06/21	12.3	34.08	12	34.02	34.40	0.3	12,182	0.00%
2022/06/20	137	37.38	143	37.52	34.40	-6	11,440	-0.05%	大買/大賣/
2022/06/17	61	36.02	74	36.36	38.20	-13	9,329	-0.14%
2022/06/16	16	34.76	9.1	35.49	34.75	6.9	8,190	0.08%
2022/06/15	0	0.00	3	33.95	34.00	-3	7,566	-0.04%
2022/06/14	0	0.00	3	33.17	33.45	-3	7,473	-0.04%
2022/06/13	0	33.50	0	0.00	33.45	0	7,447	0.00%
2022/06/10	0.1	33.55	0	0.00	33.45	0.1	7,403	0.00%
2022/06/09	1	33.95	1	33.95	33.95	0	7,389	0.00%
2022/06/08	1	34.00	0	0.00	34.05	1	7,334	0.01%
2022/06/06	1	32.95	16	33.14	32.95	-15	7,260	-0.21%
2022/06/02	0	0.00	6	33.30	33.40	-6	7,273	-0.08%
2022/06/01	33	33.96	10	34.23	33.90	23	7,222	0.32%
2022/05/31	0	34.30	3	34.30	34.10	-3	7,105	-0.04%
2022/05/30	0	0.00	6	34.25	34.20	-6	7,023	-0.09%
2022/05/27	4	34.55	8	34.26	33.50	-4	6,976	-0.06%
2022/05/26	0	0.00	5	34.30	33.95	-5	6,926	-0.07%
2022/05/25	32	34.19	13	34.33	33.85	19	6,836	0.28%
2022/05/24	36	34.27	26	34.11	34.00	10	6,625	0.15%
2022/05/23	15	33.80	45	34.07	33.75	-30	6,483	-0.46%
2022/05/20	14	33.22	7	33.43	33.30	7	6,281	0.11%
2022/05/19	6	32.51	1	32.75	32.45	5	6,117	0.08%
2022/05/18	3	32.62	3	32.85	32.80	0	6,131	0.00%
2022/05/12	6	32.30	13	31.45	31.15	-7	5,992	-0.12%
2022/05/11	27	33.30	24	33.60	32.90	3	5,844	0.05%
2022/05/10	12	32.88	20	33.13	33.60	-8	5,743	-0.14%
2022/05/09	12	32.63	14	33.30	32.55	-2	5,606	-0.04%
2022/05/06	3	32.43	0	0.00	32.50	3	5,441	0.06%
2022/05/05	2	32.80	2	32.95	32.50	0	5,378	0.00%
2022/05/04	0	0.00	1	32.25	32.25	-1	5,328	-0.02%
2022/05/03	20	33.26	17	33.80	32.85	3	5,266	0.06%
2022/04/29	15	33.48	5	33.15	33.20	10	5,153	0.19%
2022/04/27	6	33.47	7	33.55	33.25	-1	4,986	-0.02%
2022/04/26	42	34.12	36	34.37	34.20	6	4,794	0.13%
2022/04/25	16	34.37	63	34.48	34.20	-47	4,451	-1.06%
2022/04/22	86	34.14	50	34.15	34.70	36	4,162	0.86%
2022/04/21	11	32.90	7	32.98	32.80	4	3,836	0.10%
2022/04/20	6	33.97	13	33.89	33.80	-7	3,651	-0.19%
2022/04/19	9	33.27	8	33.62	34.00	1	3,416	0.03%
2022/04/18	40	33.75	44	34.03	33.50	-4	3,197	-0.13%
2022/04/15	45	33.30	28	33.21	33.75	17	2,960	0.57%
2022/04/14	8	32.46	8	31.92	32.30	0	2,484	0.00%
2022/04/13	5	30.90	0	0.00	30.85	5	2,029	0.25%
2022/04/12	5	30.58	11	30.29	30.70	-6	1,866	-0.32%
2022/04/11	10	30.15	5	30.17	29.80	5	1,758	0.28%
2022/04/07	3	29.42	1	29.20	29.20	2	1,654	0.12%
2022/04/06	2	29.25	2	29.35	29.35	0	1,709	0.00%
2022/03/28	4	29.35	4	29.45	29.50	0	1,756	0.00%
2022/03/25	0	0.00	1	29.65	29.60	-1	1,759	-0.06%
2022/03/24	5	29.65	5	29.85	29.70	0	1,762	0.00%
2022/03/23	0	0.00	1	29.75	29.85	-1	1,764	-0.06%
2022/03/21	0	0.00	5	29.77	29.60	-5	1,754	-0.28%
2022/03/18	1	29.55	0	0.00	29.55	1	1,765	0.06%
2022/03/17	3	29.37	2	29.45	29.50	1	1,765	0.06%
2022/03/10	11	29.68	11	29.75	29.75	0	1,823	0.00%
2022/03/08	0	0.00	9	28.70	28.75	-9	1,808	-0.50%
2022/03/07	7	29.62	4	29.91	29.55	3	1,761	0.17%
2022/03/02	0	0.00	1	30.05	30.15	-1	1,816	-0.06%
2022/03/01	3	30.05	18	30.48	30.05	-15	1,838	-0.82%
2022/02/23	0	0.00	2	29.95	29.90	-2	1,868	-0.11%
2022/02/22	0	0.00	3	30.00	29.95	-3	1,908	-0.16%
2022/02/21	0	0.00	1	30.15	30.05	-1	1,957	-0.05%
2022/02/18	0	0.00	3	30.12	30.15	-3	2,008	-0.15%
2022/02/17	24	29.87	12	29.94	29.95	12	2,144	0.56%
2022/02/11	7	29.60	0	0.00	29.60	7	2,141	0.33%
2022/02/10	10	29.65	10	29.75	29.65	0	2,169	0.00%
2022/02/08	3	29.55	3	29.63	29.70	0	2,206	0.00%
2022/02/07	5	29.45	5	29.55	29.55	0	2,223	0.00%
2022/01/21	5	29.50	0	0.00	29.45	5	2,236	0.22%
2022/01/17	2	29.60	0	0.00	29.70	2	2,239	0.09%
2022/01/14	9	30.05	1	29.75	29.80	8	2,257	0.35%
2022/01/13	1	30.20	0	0.00	30.15	1	2,254	0.04%
2022/01/12	1	29.70	0	0.00	29.70	1	2,230	0.04%
2022/01/11	0	0.00	1	30.00	29.95	-1	2,228	-0.04%
2022/01/10	10	30.49	10	30.70	30.40	0	2,201	0.00%
2022/01/07	3	30.13	10	30.16	29.95	-7	2,108	-0.33%
2022/01/06	8	29.76	5	30.05	29.65	3	2,037	0.15%
2022/01/05	4	29.59	0	0.00	29.55	4	1,997	0.20%
2021/12/30	7	29.35	5	29.47	29.35	2	1,985	0.10%
2021/12/29	8	29.66	5	29.47	29.60	3	1,970	0.15%
2021/12/27	3	29.55	0	0.00	29.70	3	1,915	0.16%
2021/12/23	5	29.60	0	0.00	29.35	5	1,926	0.26%
2021/12/08	0	0.00	5	29.74	29.65	-5	2,041	-0.24%
2021/12/07	11	29.98	0	0.00	29.95	11	2,038	0.54%
2021/12/06	6	29.65	6	29.75	29.75	0	2,040	0.00%
2021/12/03	0	0.00	6	29.20	29.35	-6	2,068	-0.29%
2021/11/24	10	30.60	10	30.55	30.55	0	2,070	0.00%
2021/11/22	0	0.00	6	30.15	30.40	-6	1,998	-0.30%
2021/11/19	0	0.00	13	30.10	30.25	-13	1,969	-0.66%
2021/11/18	3	30.35	14	30.28	30.35	-11	1,928	-0.57%
2021/11/17	2	30.10	71	29.89	30.00	-69	1,854	-3.72%
2021/11/16	55	29.87	5	29.95	29.80	50	1,794	2.79%
2021/11/04	1	28.75	0	0.00	28.80	1	1,755	0.06%
2021/10/27	1	28.35	0	0.00	28.25	1	2,126	0.05%
2021/10/06	4	28.20	0	0.00	28.05	4	2,521	0.16%
2021/09/28	0	0.00	5	28.20	28.20	-5	2,560	-0.20%
2021/09/24	1	28.45	0	0.00	28.20	1	2,599	0.04%
2021/09/22	16	28.00	4	28.00	28.25	12	2,650	0.45%
2021/09/17	8	28.38	4	28.40	28.35	4	2,882	0.14%
2021/09/16	2	28.15	0	0.00	28.25	2	2,897	0.07%
2021/09/15	4	28.06	1	28.20	28.10	3	2,938	0.10%
2021/09/03	0	0.00	6	28.55	28.65	-6	3,337	-0.18%
2021/09/02	0	0.00	2	28.80	28.90	-2	3,334	-0.06%
2021/09/01	15	29.15	0	0.00	29.00	15	3,338	0.45%
2021/08/31	5	29.00	5	29.10	29.15	0	3,352	0.00%
2021/08/30	9	29.00	3	29.10	29.00	6	3,383	0.18%
2021/08/25	6	29.15	5	29.25	29.15	1	3,738	0.03%
2021/08/23	0	0.00	6	29.25	29.15	-6	3,741	-0.16%
2021/08/20	1	28.85	0	0.00	28.90	1	3,751	0.03%
2021/08/19	3	29.08	0	0.00	28.95	3	3,743	0.08%
2021/08/18	11	29.45	0	0.00	29.45	11	3,722	0.30%
2021/08/17	12	29.38	12	29.40	29.30	0	3,701	0.00%
2021/08/16	1	29.85	1	29.50	29.45	0	3,687	0.00%
2021/08/11	4	30.45	5	30.00	29.95	-1	3,535	-0.03%
2021/08/09	3	30.07	12	30.23	30.00	-9	3,526	-0.26%
2021/08/05	10	29.70	0	0.00	29.70	10	3,543	0.28%
2021/08/04	0	0.00	6	30.18	29.85	-6	3,632	-0.17%
2021/08/03	0	0.00	14	31.01	30.50	-14	3,618	-0.39%
2021/08/02	30	30.84	9	30.84	30.90	21	3,548	0.59%
2021/07/30	0	0.00	1	29.85	29.80	-1	3,339	-0.03%
2021/07/29	20	30.08	0	0.00	30.00	20	3,343	0.60%
2021/07/28	13	29.45	13	29.77	29.80	0	3,342	0.00%
2021/07/27	13	30.07	14	29.89	30.00	-1	3,385	-0.03%
2021/07/26	9	29.92	10	29.94	29.85	-1	3,374	-0.03%
2021/07/23	15	29.68	18	29.56	29.55	-3	3,343	-0.09%
2021/07/22	6	29.40	5	29.10	29.00	1	3,339	0.03%
2021/07/21	3	28.87	3	28.60	28.65	0	3,365	0.00%
2021/07/19	3	29.12	0	0.00	29.25	3	3,503	0.09%
2021/07/14	0	0.00	19	28.75	28.65	-19	3,870	-0.49%
2021/07/12	0	0.00	1	28.85	28.80	-1	4,147	-0.02%
2021/07/07	0	0.00	1	29.05	28.85	-1	4,283	-0.02%
2021/07/05	0	0.00	12	28.96	28.95	-12	4,284	-0.28%
2021/06/30	1	29.40	1	29.15	29.15	0	4,275	0.00%
2021/06/29	0	0.00	2	29.05	29.10	-2	4,272	-0.05%
2021/06/28	15	30.15	12	29.95	29.65	3	4,246	0.07%
2021/06/25	5	29.60	2	29.70	29.50	3	4,015	0.07%
2021/06/24	10	30.10	16	29.88	29.75	-6	4,006	-0.15%
2021/06/23	22	29.86	12	29.79	29.70	10	3,958	0.25%
2021/06/22	9	30.28	25	30.02	29.85	-16	3,860	-0.41%
2021/06/21	3	29.45	3	29.75	29.55	0	3,570	0.00%
2021/06/18	7	29.32	3	29.22	29.20	4	3,472	0.12%
2021/06/09	2	29.00	2	29.20	29.20	0	3,429	0.00%
2021/06/08	4	29.01	4	29.00	29.00	0	3,430	0.00%
2021/06/04	20	29.65	18	29.30	29.30	2	3,439	0.06%
2021/06/03	2	29.98	9	29.38	29.90	-7	3,338	-0.21%
2021/05/31	5	27.95	0	0.00	27.85	5	3,201	0.16%
2021/05/18	0	0.00	1	26.85	26.85	-1	3,980	-0.03%
2021/05/13	0	0.00	10	26.00	26.35	-10	3,904	-0.26%
2021/05/06	0	0.00	3	28.60	28.40	-3	3,709	-0.08%
2021/05/04	10	29.27	1	29.10	28.50	9	3,672	0.25%
2021/05/03	1	29.85	0	0.00	29.55	1	3,600	0.03%
2021/04/29	1	30.15	0	0.00	30.05	1	3,610	0.03%
2021/04/22	4	31.40	3	30.50	30.50	1	3,378	0.03%
2021/04/21	0	0.00	12	30.18	30.30	-12	3,153	-0.38%
2021/04/19	10	30.48	26	30.70	31.10	-16	3,048	-0.52%
2021/04/16	0	0.00	20	29.65	29.75	-20	2,815	-0.71%
2021/04/15	0	0.00	8	29.45	29.55	-8	2,786	-0.29%
2021/04/14	19	29.35	11	29.24	29.20	8	2,739	0.29%
2021/04/07	2	29.05	0	0.00	29.05	2	2,756	0.07%
2021/04/01	0	0.00	9	28.75	28.80	-9	2,767	-0.33%
2021/03/31	10	28.90	0	0.00	28.85	10	2,749	0.36%
2021/03/26	5	29.20	0	0.00	29.30	5	2,761	0.18%
2021/03/23	5	29.05	1	29.00	29.10	4	2,893	0.14%
2021/03/22	0	0.00	1	29.05	29.00	-1	2,929	-0.03%
2021/03/19	0	0.00	1	29.00	29.05	-1	2,901	-0.03%
2021/03/15	1	29.35	0	0.00	29.50	1	2,873	0.03%
2021/03/09	0	0.00	4	29.75	29.75	-4	2,850	-0.14%
2021/03/08	1	30.05	0	0.00	29.95	1	2,837	0.04%
2021/03/04	11	29.77	0	0.00	30.00	11	2,795	0.39%
2021/03/02	38	29.69	52	30.31	29.70	-14	2,725	-0.51%
2021/02/26	11	30.09	53	30.26	30.30	-42	2,564	-1.64%
2021/02/25	15	29.27	13	29.43	29.55	2	2,295	0.09%
2021/02/24	6	28.74	0	0.00	28.35	6	2,119	0.28%
2021/02/23	2	28.45	0	0.00	28.60	2	2,105	0.09%
2021/02/22	1	28.10	0	0.00	28.25	1	2,129	0.05%
2021/02/19	10	27.65	0	0.00	27.85	10	2,109	0.47%
2021/02/04	1	27.45	0	0.00	27.40	1	2,090	0.05%
2021/01/22	1	28.35	0	0.00	28.20	1	2,125	0.05%
2021/01/15	1	27.80	2	27.85	27.90	-1	2,036	-0.05%
2021/01/14	0	0.00	1	28.05	28.05	-1	2,011	-0.05%
2021/01/12	1	28.25	1	28.10	28.10	0	1,963	0.00%
2021/01/05	2	29.20	3	29.40	29.15	-1	1,829	-0.05%
2021/01/04	11	29.51	3	29.68	29.45	8	1,815	0.44%
2020/12/31	0	0.00	4	29.05	29.00	-4	1,728	-0.23%
2020/12/30	3	29.05	0	0.00	29.05	3	1,713	0.18%
2020/12/28	1	29.00	0	0.00	28.95	1	1,684	0.06%
2020/12/25	10	28.60	0	0.00	28.60	10	1,654	0.60%
2020/12/22	1	28.80	0	0.00	28.40	1	1,671	0.06%
2020/12/21	0	0.00	7	29.58	29.45	-7	1,672	-0.42%
2020/12/18	0	0.00	2	29.25	29.10	-2	1,601	-0.12%
2020/12/17	0	0.00	1	28.70	28.60	-1	1,561	-0.06%
2020/12/16	5	28.84	2	28.30	28.85	3	1,580	0.19%
2020/12/15	2	28.38	1	28.35	28.20	1	1,545	0.06%
2020/12/11	0	0.00	1	28.10	28.05	-1	1,567	-0.06%
2020/12/10	1	28.35	0	0.00	28.25	1	1,562	0.06%
2020/12/09	1	28.45	0	0.00	28.60	1	1,578	0.06%
2020/12/08	1	28.70	0	0.00	28.60	1	1,590	0.06%
2020/12/07	1	28.80	0	0.00	28.85	1	1,616	0.06%
2020/12/04	1	29.05	7	29.10	29.10	-6	1,630	-0.37%
2020/12/03	1	28.70	0	0.00	28.75	1	1,629	0.06%
2020/12/01	8	28.41	5.2	28.55	28.55	2.8	1,732	0.16%
2020/11/26	4	28.76	0	0.00	28.70	4	2,209	0.18%
2020/11/25	1	28.85	2	29.15	29.00	-1	2,846	-0.04%
2020/11/20	2	28.90	0	0.00	28.90	2	2,889	0.07%
2020/11/19	11	28.90	13	28.96	29.00	-2	2,900	-0.07%
2020/11/04	1	27.65	0	0.00	27.80	1	3,165	0.03%
2020/10/30	1	27.25	0	0.00	27.40	1	3,214	0.03%
2020/10/28	0	0.00	2	27.85	27.65	-2	3,227	-0.06%
2020/10/26	2	27.80	0	0.00	27.75	2	3,234	0.06%
2020/10/21	0	0.00	1	28.05	28.05	-1	3,295	-0.03%
2020/10/15	0	0.00	1	28.05	28.05	-1	3,327	-0.03%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/08	5	28.55	5	28.65	28.80	0	3,373	0.00%
2020/10/06	1	28.65	0	0.00	28.80	1	3,418	0.03%
2020/09/25	10	28.05	4	28.00	28.00	6	3,669	0.16%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	1	29.35	0	0.00	29.30	1	3,629	0.03%
2020/09/21	1	30.10	2	30.15	29.80	-1	3,627	-0.03%
2020/09/18	0	0.00	1	29.95	29.80	-1	3,612	-0.03%
2020/09/15	0	0.00	1	29.40	29.55	-1	3,759	-0.03%
2020/09/14	2	29.30	1	29.40	29.40	1	3,766	0.03%
2020/09/11	1	29.65	0	0.00	29.70	1	3,746	0.03%
2020/09/08	1	30.20	1	30.15	30.25	0	3,685	0.00%
2020/09/07	11	30.45	0	0.00	30.40	11	3,680	0.30%
2020/09/04	2	30.05	0	0.00	30.25	2	3,677	0.05%
2020/09/03	5	30.70	6	30.65	30.65	-1	3,632	-0.03%
2020/09/02	9	30.54	8	30.65	30.85	1	3,597	0.03%
2020/09/01	11	31.12	3	31.35	31.20	8	3,539	0.23%
2020/08/31	12	31.94	35	31.08	32.00	-23	3,278	-0.70%
2020/08/28	3	29.15	0	0.00	29.10	3	2,640	0.11%
2020/08/27	0	0.00	1	28.55	28.70	-1	2,584	-0.04%
2020/08/26	1	28.70	0	0.00	28.70	1	2,581	0.04%
2020/08/25	1	28.70	0	0.00	28.35	1	2,588	0.04%
2020/08/24	1	28.50	1	28.65	28.55	0	2,583	0.00%
2020/08/19	13	28.89	5	28.85	28.85	8	2,558	0.31%
2020/08/18	0	0.00	5	28.10	28.10	-5	2,486	-0.20%
2020/08/17	0	0.00	2	28.18	28.40	-2	2,503	-0.08%
2020/08/11	1	27.60	0	0.00	27.30	1	2,533	0.04%
2020/08/10	7	27.29	0	0.00	27.20	7	2,519	0.28%
2020/08/07	10	26.75	10	26.70	26.70	0	2,500	0.00%
2020/08/03	13	27.25	11	27.45	27.60	2	2,528	0.08%
2020/07/27	5	27.10	5	26.95	26.95	0	2,591	0.00%
2020/07/23	0	0.00	0	28.10	28.00	0	2,587	0.00%
2020/07/16	1	28.20	0	0.00	28.20	1	2,620	0.04%
2020/07/09	10	28.75	0	0.00	28.65	10	2,602	0.38%
2020/07/03	0	0.00	1	29.85	29.70	-1	2,479	-0.04%
2020/06/30	2	29.80	0	0.00	29.80	2	2,486	0.08%
2020/06/23	2	30.48	3	30.48	30.35	-1	2,480	-0.04%
2020/06/19	1	29.85	0	0.00	29.55	1	2,429	0.04%
2020/06/18	5	29.35	0	0.00	29.30	5	2,450	0.20%
2020/06/17	1	29.50	0	0.00	29.40	1	2,464	0.04%
2020/06/16	3	29.55	0	0.00	29.70	3	2,500	0.12%
2020/06/15	1	29.15	0	0.00	29.15	1	2,623	0.04%
2020/06/11	1	29.95	0	0.00	29.25	1	2,687	0.04%
2020/06/08	6	30.43	2	30.28	30.30	4	2,787	0.14%
2020/06/05	1	30.50	1	29.75	30.20	0	2,759	0.00%
2020/06/04	0	0.00	2	29.85	29.55	-2	2,757	-0.07%
2020/06/03	0	0.00	3	29.65	29.60	-3	2,854	-0.11%
2020/05/29	0	0.00	1	29.25	29.30	-1	2,836	-0.04%
2020/05/28	8	29.58	10	29.56	29.10	-2	2,835	-0.07%
2020/05/27	2	28.95	1	28.70	29.00	1	2,813	0.04%
2020/05/26	2	28.63	0	0.00	28.65	2	2,840	0.07%
2020/05/21	4	28.75	3	29.15	29.05	1	2,963	0.03%
2020/05/12	1	27.65	0	0.00	27.60	1	2,909	0.03%
2020/05/11	10	27.60	0	0.00	27.70	10	2,942	0.34%
2020/05/06	0	0.00	2	28.25	28.15	-2	2,952	-0.07%
2020/04/30	2	28.45	0	0.00	28.70	2	3,020	0.07%
2020/04/27	1	27.55	0	0.00	27.65	1	3,276	0.03%
2020/04/23	1	26.90	0	0.00	26.85	1	3,370	0.03%
2020/04/22	1	26.60	0	0.00	26.90	1	3,396	0.03%
2020/04/21	1	27.30	0	0.00	27.25	1	3,449	0.03%
2020/04/16	0	0.00	1	27.65	27.65	-1	4,198	-0.02%
2020/04/15	2	28.30	0	0.00	28.40	2	4,255	0.05%
2020/03/23	0	0.00	3	26.00	26.00	-3	6,688	-0.04%
2020/03/18	0	0.00	40	26.85	26.80	-40	6,527	-0.61%
2020/03/12	3	28.95	3	28.88	28.80	0	6,274	0.00%
2020/03/11	2	29.90	0	0.00	29.55	2	6,208	0.03%
2020/03/02	0	0.00	5	31.00	31.00	-5	6,044	-0.08%
2020/02/27	0	0.00	1	31.35	31.35	-1	5,990	-0.02%
2020/02/13	2	32.90	0	0.00	32.95	2	5,599	0.04%
2020/02/10	1	32.60	0	0.00	32.65	1	5,518	0.02%
2020/02/07	1	33.10	0	0.00	33.00	1	5,487	0.02%
2020/02/05	1	33.35	0	0.00	33.30	1	5,406	0.02%
2020/02/04	1	33.85	1	33.65	33.55	0	5,351	0.00%
2020/02/03	0	0.00	2	33.00	33.05	-2	5,279	-0.04%
2020/01/31	0	0.00	2.1	33.77	33.75	-2.1	5,190	-0.04%
2020/01/30	1	33.70	0	0.00	33.30	1	5,112	0.02%
2020/01/17	6	34.80	6	34.75	34.75	0	4,869	0.00%
2020/01/14	0	0.00	3	34.65	34.45	-3	4,731	-0.06%
2020/01/13	35	35.63	28	35.34	34.75	7	4,620	0.15%
2020/01/09	2	34.38	0	0.00	34.30	2	3,935	0.05%
2020/01/08	0	0.00	6	34.43	34.30	-6	3,847	-0.16%
2020/01/06	1	35.40	3	35.00	35.00	-2	3,631	-0.06%
2020/01/02	16	35.65	18	35.72	35.85	-2	3,225	-0.06%
2019/12/31	82	35.42	44	35.45	35.90	38	2,963	1.28%
2019/12/30	6	33.21	9	33.33	33.50	-3	2,327	-0.13%
2019/12/27	3	32.83	0	0.00	32.50	3	2,156	0.14%
2019/12/24	12	33.21	11	33.16	32.95	1	1,895	0.05%
2019/12/23	30	33.00	21	33.15	33.10	9	1,654	0.54%
2019/12/20	0	0.00	3.1	31.51	31.60	-3.1	1,312	-0.24%
2019/12/18	3	32.40	3	32.67	32.10	0	1,240	0.00%
2019/12/17	3	31.60	0	0.00	31.60	3	1,091	0.27%
2019/11/21	0	0.00	2	31.80	31.90	-2	976	-0.20%
2019/11/19	2	31.85	0	0.00	31.80	2	995	0.20%
2019/11/12	0	0.00	1	31.80	31.85	-1	1,086	-0.09%
2019/09/27	1	32.20	1	32.50	32.25	0	1,427	0.00%
2019/09/26	1	32.80	0	0.00	32.70	1	1,471	0.07%
2019/09/23	1	32.30	0	0.00	32.25	1	1,590	0.06%
2019/09/16	0	0.00	2	31.65	31.50	-2	1,757	-0.11%
2019/09/11	0	0.00	3	31.78	31.75	-3	1,782	-0.17%
2019/09/10	3	32.00	0	0.00	31.90	3	1,792	0.17%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/08/30	1	31.45	0	0.00	31.45	1	1,938	0.05%
2019/08/20	0	0.00	2	32.48	32.30	-2	2,045	-0.10%
2019/08/06	0	0.00	1	31.40	31.40	-1	1,991	-0.05%
2019/07/25	0	0.00	2	31.95	31.95	-2	1,970	-0.10%
2019/07/23	0	0.00	10	32.60	32.30	-10	1,932	-0.52%
2019/07/08	2	34.40	0	0.00	34.40	2	1,968	0.10%
2019/07/02	3	34.68	0	0.00	33.60	3	1,844	0.16%
2019/07/01	10	34.20	0	0.00	34.20	10	1,738	0.58%
2019/06/25	0	0.00	5	33.25	33.40	-5	1,613	-0.31%
2019/06/24	7	33.39	0	0.00	33.40	7	1,592	0.44%
2019/06/19	0	0.00	1	33.15	33.05	-1	1,571	-0.06%
2019/06/14	1	32.60	1	32.80	32.60	0	1,616	0.00%
2019/06/11	0	0.00	1	32.95	32.55	-1	1,710	-0.06%
2019/06/10	1	33.55	3	33.73	33.45	-2	1,780	-0.11%
2019/06/03	1	32.60	0	0.00	32.65	1	1,787	0.06%
2019/05/31	3	32.83	0	0.00	32.45	3	1,813	0.17%
2019/05/10	5	30.35	0	0.00	30.50	5	1,916	0.26%
2019/05/09	0	0.00	1	30.85	30.65	-1	1,928	-0.05%
2019/05/08	1	31.10	0	0.00	31.10	1	2,004	0.05%
2019/04/25	0	0.00	1	31.35	31.30	-1	2,296	-0.04%
2019/04/12	1	32.20	0	0.00	31.85	1	2,240	0.04%
2019/04/09	0	0.00	5	31.69	31.35	-5	2,232	-0.22%
2019/04/08	1	31.95	0	0.00	31.80	1	2,198	0.05%
2019/04/02	1	32.05	0	0.00	32.05	1	2,184	0.05%
2019/04/01	2	32.65	0	0.00	32.20	2	2,182	0.09%
2019/03/29	1	32.25	1	32.65	32.50	0	2,165	0.00%
2019/03/27	3	32.00	0	0.00	32.10	3	2,154	0.14%
2019/03/22	1	32.70	0	0.00	32.55	1	2,138	0.05%
2019/03/21	1	32.15	1	32.60	32.60	0	2,140	0.00%
2019/03/18	1	32.25	0	0.00	32.20	1	2,074	0.05%
2019/03/15	6	32.03	6	32.05	32.20	0	2,039	0.00%
2019/03/14	5	32.18	5	32.21	31.75	0	2,005	0.00%
2019/03/13	6	32.25	7	32.29	32.10	-1	1,948	-0.05%
2019/03/08	0	0.00	1	33.80	33.70	-1	1,829	-0.05%
2019/03/07	0	0.00	1	33.90	33.70	-1	1,805	-0.06%
2019/03/06	4	33.79	1	33.90	33.60	3	1,800	0.17%
2019/03/04	0	0.00	14	33.40	33.50	-14	1,759	-0.80%
2019/02/27	0	0.00	1	33.30	33.35	-1	1,754	-0.06%
2019/02/26	5	34.20	0	0.00	33.70	5	1,745	0.29%
2019/02/25	1	33.95	0	0.00	34.00	1	1,750	0.06%
2019/02/22	1	33.70	0	0.00	33.65	1	1,744	0.06%
2019/02/20	0	0.00	1	33.75	33.65	-1	1,787	-0.06%
2019/02/19	3	34.20	0	0.00	33.85	3	1,818	0.16%
2019/02/18	1	33.65	0	0.00	33.95	1	1,794	0.06%
2019/02/15	0	0.00	2	33.35	33.20	-2	1,775	-0.11%
2019/02/13	0	0.00	7	34.17	33.80	-7	1,735	-0.40%
2019/02/11	0	0.00	4	34.46	34.55	-4	1,676	-0.24%
2019/01/30	2	33.90	0	0.00	33.90	2	1,616	0.12%
2019/01/29	3	34.55	10	34.21	33.65	-7	1,583	-0.44%
2019/01/28	11	33.91	0	0.00	34.05	11	1,485	0.74%
2019/01/25	18	33.63	0	0.00	33.25	18	1,391	1.29%
2019/01/24	2	33.20	7.2	33.55	33.20	-5.2	1,340	-0.39%
2019/01/23	83	32.67	81	32.70	32.90	2	1,231	0.16%
2019/01/16	1	32.00	0	0.00	31.85	1	1,240	0.08%
2019/01/10	1	31.30	1	31.50	31.50	0	1,199	0.00%
2019/01/02	3	30.80	3	31.10	31.05	0	1,271	0.00%
2018/12/17	1	30.50	1	30.50	30.50	0	1,358	0.00%
2018/11/29	0	0.00	8	30.65	30.70	-8	1,336	-0.60%
2018/11/28	7	30.30	0	0.00	30.30	7	1,299	0.54%
2018/10/04	1	31.85	3	32.02	31.80	-2	991	-0.20%
2018/10/03	21	32.53	19	32.44	31.90	2	965	0.21%
2018/08/20	0	0.00	1	30.00	29.95	-1	1,194	-0.08%
2018/07/13	11	30.91	11	30.83	30.80	0	1,385	0.00%
2018/06/12	0	0.00	9	32.45	32.50	-9	1,199	-0.75%
2018/06/11	10	32.75	0	0.00	32.75	10	1,170	0.85%
2018/06/08	11	32.88	2	32.80	32.80	9	1,164	0.77%
2018/04/27	0	0.00	5	34.95	34.80	-5	1,054	-0.47%
2018/04/20	5	34.95	0	0.00	34.95	5	1,016	0.49%
2018/04/09	1	35.10	0	0.00	34.70	1	1,124	0.09%
2018/03/23	0	0.00	1	33.65	33.65	-1	1,272	-0.08%
2018/03/22	0	0.00	2	34.15	34.00	-2	1,279	-0.16%
2018/03/13	0	0.00	1	34.20	34.20	-1	1,656	-0.06%
2018/01/24	0	0.00	2	35.90	35.95	-2	2,645	-0.08%
2018/01/19	0	0.00	1	36.10	35.80	-1	2,800	-0.04%
2018/01/17	0	0.00	0.3	36.45	36.45	-0.3	2,815	-0.01%
2018/01/16	0	0.00	1	35.85	35.90	-1	2,797	-0.04%
2018/01/11	1	36.50	0	0.00	36.60	1	2,720	0.04%
2018/01/09	1	37.00	0	0.00	37.00	1	2,711	0.04%
2018/01/05	0	0.00	3.1	36.75	37.15	-3.1	2,692	-0.11%
2018/01/04	0	0.00	0	36.65	36.60	0	2,688	0.00%