漢翔 (2634)-群益金鼎-台中券商分點個股進出

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
57.1
漲跌
▼0.7
漲幅
-1.21%
成交量
25,381張
產業
上市航運類股
688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－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/04/24	17.1	57.68	12	57.59	57.10	5.1	13,958	0.04%
2024/04/23	7	57.33	9.2	57.69	57.80	-2.2	13,656	-0.02%
2024/04/22	11	57.59	9	57.71	56.10	2	13,472	0.01%
2024/04/19	43	58.46	28	58.23	57.60	15	13,470	0.11%
2024/04/18	18	58.44	45	58.17	58.70	-27	12,973	-0.21%
2024/04/17	16	55.89	9	55.86	55.80	7	12,495	0.06%
2024/04/16	54	56.53	50	55.82	55.40	4	12,617	0.03%
2024/04/15	51.8	58.98	56	58.93	58.00	-4.2	12,092	-0.03%
2024/04/12	13	57.05	38	56.58	56.80	-25	11,131	-0.22%
2024/04/11	18	57.12	15	56.47	55.80	3	11,010	0.03%
2024/04/10	37	57.49	42.2	57.58	56.80	-5.2	10,635	-0.05%
2024/04/09	36.7	56.65	58	56.21	57.50	-21.3	9,678	-0.22%
2024/04/08	20	52.85	13.7	53.19	53.00	6.3	8,809	0.07%
2024/04/03	5	54.00	6	53.90	53.70	-1	8,809	-0.01%
2024/04/02	33	54.32	15.2	53.92	54.30	17.8	8,725	0.20%
2024/04/01	31	53.61	29	54.03	54.40	2	8,554	0.02%
2024/03/29	18	52.11	8	52.91	52.60	10	8,247	0.12%
2024/03/28	19.4	53.56	23.1	54.05	52.60	-3.7	8,231	-0.05%
2024/03/27	22.1	52.28	44	51.90	53.20	-21.9	7,646	-0.29%
2024/03/26	6	50.12	14	49.99	49.65	-8	7,194	-0.11%
2024/03/25	3	50.57	9	50.36	50.40	-6	7,200	-0.08%
2024/03/22	16.1	50.13	3.1	50.23	50.30	13	7,172	0.18%
2024/03/20	7.6	48.16	0	0.00	47.95	7.6	6,979	0.11%
2024/03/19	13	48.68	1.1	48.71	48.60	12	6,984	0.17%
2024/03/18	0	0.00	0.1	48.13	48.40	-0.1	7,276	0.00%
2024/03/15	0	0.00	2	48.23	47.55	-2	7,377	-0.03%
2024/03/14	2	47.08	0	0.00	47.15	2	7,313	0.03%
2024/03/13	2	47.63	9	47.59	47.55	-7	7,365	-0.10%
2024/03/12	1.1	47.65	6.4	48.12	48.15	-5.3	7,418	-0.07%
2024/03/11	2	47.38	0.1	48.05	47.55	1.9	7,409	0.03%
2024/03/08	17	47.53	9	47.51	47.10	8	7,416	0.11%
2024/03/07	2	48.50	5	48.40	48.30	-3	7,380	-0.04%
2024/03/06	1	48.90	17	49.16	48.90	-16	7,391	-0.22%
2024/03/05	1	49.60	0.7	49.60	49.45	0.3	7,401	0.00%
2024/03/04	1.2	50.00	8.1	49.98	49.80	-6.9	7,410	-0.09%
2024/03/01	0	0.00	1	49.75	49.60	-1	7,433	-0.01%
2024/02/29	15	49.76	2	49.65	49.65	13	7,682	0.17%
2024/02/27	5.1	49.45	0	0.00	48.90	5.1	8,222	0.06%
2024/02/26	0	0.00	25	49.56	49.75	-25	8,200	-0.30%
2024/02/23	7.5	48.79	0	0.00	48.40	7.5	8,159	0.09%
2024/02/22	2	49.10	5.2	49.18	49.25	-3.2	8,163	-0.04%
2024/02/21	4.6	49.16	5	49.20	49.10	-0.4	8,207	0.00%
2024/02/20	7	49.07	0	0.00	49.05	7	8,243	0.09%
2024/02/19	0	0.00	26	49.45	49.45	-26	8,342	-0.31%
2024/02/16	2	49.20	4	49.35	49.30	-2	8,393	-0.02%
2024/02/15	0	0.00	17	48.85	49.20	-17	8,522	-0.20%
2024/02/05	3.4	47.92	3	48.10	48.10	0.4	8,533	0.01%
2024/02/02	18.8	48.51	2	48.30	48.25	16.8	8,539	0.20%
2024/02/01	15.1	48.79	1	49.00	48.85	14.1	8,508	0.17%
2024/01/31	6.3	49.37	5	49.20	49.20	1.3	8,619	0.01%
2024/01/30	6.7	49.97	0	0.00	49.80	6.7	8,825	0.08%
2024/01/29	1.7	50.13	1	50.20	50.20	0.7	8,876	0.01%
2024/01/26	4.2	50.01	1.1	50.00	49.90	3.2	9,023	0.04%
2024/01/25	0.3	50.40	0	0.00	50.10	0.3	9,076	0.00%
2024/01/24	0.3	50.80	2	50.60	50.50	-1.7	9,094	-0.02%
2024/01/23	1	50.40	2	50.25	50.20	-1	9,120	-0.01%
2024/01/22	3	50.13	0	0.00	49.90	3	9,131	0.03%
2024/01/19	5	50.06	1	50.00	49.95	4	9,129	0.04%
2024/01/18	16	49.92	5	49.55	49.80	11	9,208	0.12%
2024/01/17	2	51.20	2	51.30	50.20	0	9,224	0.00%
2024/01/16	6.1	51.32	4	51.30	51.30	2.1	9,252	0.02%
2024/01/15	20.1	53.86	4	53.63	52.10	16.1	9,218	0.17%
2024/01/12	24	52.97	21	52.90	53.00	3	8,866	0.03%
2024/01/11	1.2	50.69	0.2	50.80	52.00	1	8,723	0.01%
2024/01/10	4	52.13	23	52.13	51.60	-19	8,783	-0.22%
2024/01/09	13	52.66	12	52.35	51.50	1	8,630	0.01%
2024/01/08	9.3	54.53	13.1	54.31	53.70	-3.8	8,428	-0.05%
2024/01/05	4	52.83	10	53.85	54.20	-6	8,203	-0.07%
2024/01/04	0	0.00	82	52.81	52.70	-82	8,070	-1.02%
2024/01/03	7	52.80	119	52.83	52.70	-112	8,366	-1.34%	大賣/鉅額交易
2024/01/02	102.1	53.60	30	53.60	53.60	72.1	8,328	0.87%	大買/
2023/12/29	0	0.00	3	53.50	53.60	-3	8,357	-0.04%
2023/12/28	1	52.90	1	53.20	53.10	0	8,331	0.00%
2023/12/27	3.1	52.87	0	0.00	52.80	3.1	8,352	0.04%
2023/12/26	3.1	53.00	62	53.49	53.00	-58.9	8,419	-0.70%
2023/12/25	102	53.30	14	53.14	53.30	88	8,402	1.05%	大買/
2023/12/22	2	52.20	3	52.30	52.30	-1	8,360	-0.01%
2023/12/21	68	52.97	15	52.74	52.10	53	8,547	0.62%
2023/12/20	0	0.00	0.2	52.70	52.70	-0.2	8,441	0.00%
2023/12/19	2	52.30	2	51.80	52.00	0	8,505	0.00%
2023/12/18	4	52.85	5	52.78	52.80	-1	8,579	-0.01%
2023/12/15	0	0.00	10	52.60	52.50	-10	8,674	-0.12%
2023/12/14	8	52.20	0	0.00	52.00	8	8,797	0.09%
2023/12/13	93	53.40	65	52.04	51.90	28	8,952	0.31%
2023/12/12	9	52.80	0	0.00	52.70	9	8,927	0.10%
2023/12/11	0	0.00	1	51.30	51.50	-1	9,025	-0.01%
2023/12/08	7.1	52.03	4	52.38	51.50	3.1	9,174	0.03%
2023/12/07	12	53.33	15.1	52.52	52.20	-3.1	9,367	-0.03%
2023/12/06	0	0.00	1	52.30	52.00	-1	10,039	-0.01%
2023/12/05	0.3	52.88	0	0.00	52.40	0.3	10,377	0.00%
2023/12/04	3	53.43	5	52.84	53.10	-2	10,439	-0.02%
2023/12/01	1	52.50	1	52.30	52.30	0	10,463	0.00%
2023/11/29	1	52.10	5	51.90	51.90	-4	11,055	-0.04%
2023/11/28	1	51.90	6	51.97	52.30	-5	11,478	-0.04%
2023/11/27	41	52.82	36	51.63	51.60	5	11,941	0.04%
2023/11/24	76	51.52	89	52.63	52.60	-13	11,969	-0.11%
2023/11/21	7	50.93	0	0.00	50.60	7	14,097	0.05%
2023/11/20	0	0.00	7	50.99	51.20	-7	15,292	-0.05%
2023/11/17	2	50.50	3	50.57	50.40	-1	16,846	-0.01%
2023/11/16	10	50.25	4	50.38	50.40	6	16,958	0.04%
2023/11/15	7	49.30	2	49.55	49.25	5	16,884	0.03%
2023/11/14	14	49.74	38	50.00	49.25	-24	16,885	-0.14%
2023/11/13	3	48.97	2	49.40	49.15	1	16,852	0.01%
2023/11/10	15	48.82	1	48.60	48.55	14	16,862	0.08%
2023/11/09	18	49.39	11	49.51	49.10	7	16,918	0.04%
2023/11/08	7	49.51	16	50.31	49.50	-9	17,049	-0.05%
2023/11/07	24	49.48	6	49.70	49.35	18	17,126	0.11%
2023/11/06	8.2	52.22	7.3	51.60	51.60	0.9	17,057	0.01%
2023/11/03	17	51.38	12	51.36	51.80	5	17,234	0.03%
2023/11/02	10	49.67	30	49.81	50.10	-20	17,601	-0.11%
2023/11/01	17.1	48.60	3	48.70	48.70	14.1	17,693	0.08%
2023/10/31	7	49.18	0	0.00	48.55	7	17,832	0.04%
2023/10/30	7	49.71	0	0.00	49.60	7	17,965	0.04%
2023/10/27	3	50.00	3	50.17	50.10	0	18,128	0.00%
2023/10/26	0	0.00	1	51.30	50.00	-1	18,398	-0.01%
2023/10/25	35	50.92	6	50.82	50.50	29	18,384	0.16%
2023/10/24	12	49.86	3	49.67	50.10	9	18,391	0.05%
2023/10/23	3	47.92	11	48.67	48.40	-8	18,373	-0.04%
2023/10/20	9	48.34	22	48.54	48.45	-13	18,464	-0.07%
2023/10/19	9	49.59	4	49.45	49.80	5	18,502	0.03%
2023/10/18	12	50.34	4	49.90	49.30	8	18,654	0.04%
2023/10/17	12	52.68	1	52.00	51.60	11	18,695	0.06%
2023/10/16	4	54.30	1	53.90	53.70	3	18,661	0.02%
2023/10/13	4	54.30	3	54.33	54.70	1	18,861	0.01%
2023/10/12	3	54.30	0	0.00	54.30	3	19,063	0.02%
2023/10/11	22.2	55.22	22	55.03	53.90	0.2	19,196	0.00%
2023/10/06	9	53.44	3	53.67	53.80	6	19,075	0.03%
2023/10/05	8	53.61	2	53.70	53.60	6	19,149	0.03%
2023/10/04	6	53.47	7	53.36	53.30	-1	19,196	-0.01%
2023/10/02	3	55.10	1	55.00	55.00	2	19,460	0.01%
2023/09/28	2	54.85	5	54.78	54.90	-3	19,648	-0.02%
2023/09/27	6	54.20	6	54.63	54.40	0	20,053	0.00%
2023/09/26	9	55.33	1	54.60	54.60	8	20,131	0.04%
2023/09/25	1	57.00	3	56.67	56.70	-2	20,174	-0.01%
2023/09/22	6	55.85	4	55.80	55.70	2	20,194	0.01%
2023/09/21	16	55.00	4	55.30	55.50	12	20,340	0.06%
2023/09/20	7	55.94	3	56.23	56.00	4	20,661	0.02%
2023/09/19	27	56.73	9	57.30	56.20	18	20,917	0.09%
2023/09/18	5.8	58.51	1	58.80	57.60	4.8	21,299	0.02%
2023/09/15	31	58.90	5	58.16	58.00	26	22,514	0.12%
2023/09/14	15	59.88	5	59.74	59.20	10	24,361	0.04%
2023/09/13	7	60.07	3	60.20	59.90	4	25,282	0.02%
2023/09/12	8	60.85	4	61.28	60.50	4	25,608	0.02%
2023/09/11	47.2	62.84	17	62.18	60.80	30.2	25,750	0.12%
2023/09/08	20	61.05	6	61.13	61.90	14	25,155	0.06%
2023/09/07	1	60.60	2	60.40	60.40	-1	24,936	0.00%
2023/09/06	1	59.90	5	60.36	60.30	-4	25,092	-0.02%
2023/09/05	14	60.40	20.8	60.16	59.50	-6.8	25,246	-0.03%
2023/09/04	13	62.05	16.7	61.62	61.30	-3.7	25,481	-0.01%
2023/09/01	40.6	62.44	39	62.39	62.40	1.6	25,566	0.01%
2023/08/31	78	62.24	27	62.20	62.00	51	25,428	0.20%
2023/08/30	28	61.21	26	61.11	61.60	2	25,425	0.01%
2023/08/29	64	59.76	66	59.79	61.50	-2	25,440	-0.01%
2023/08/28	96	62.15	97	61.98	61.00	-1	24,866	0.00%
2023/08/25	28	61.53	34	61.39	60.30	-6	23,852	-0.03%
2023/08/24	60	61.03	41	61.19	61.40	19	23,172	0.08%
2023/08/23	92.2	59.39	87	59.80	59.00	5.2	22,194	0.02%
2023/08/22	8	54.65	7	55.31	55.50	1	20,868	0.00%
2023/08/21	0	0.00	7	55.51	55.50	-7	20,986	-0.03%
2023/08/18	8	54.54	7	55.49	54.70	1	21,567	0.00%
2023/08/17	24	54.95	40	55.18	55.10	-16	22,073	-0.07%
2023/08/16	2	53.60	2	54.10	53.80	0	22,699	0.00%
2023/08/15	28	53.88	1	53.80	53.90	27	23,079	0.12%
2023/08/14	28	54.66	17	54.30	54.00	11	23,352	0.05%
2023/08/11	22	56.82	9	57.26	56.80	13	23,780	0.05%
2023/08/10	35	57.77	34	58.21	58.00	1	23,730	0.00%
2023/08/09	30	57.95	27	58.36	58.30	3	23,730	0.01%
2023/08/08	61	57.55	28.2	58.06	57.80	32.8	23,855	0.14%
2023/08/07	15	55.99	17	55.66	57.20	-2	23,996	-0.01%
2023/08/04	11	55.95	61	55.95	56.10	-50	24,323	-0.21%
2023/08/02	8	55.39	12	55.49	55.20	-4	24,828	-0.02%
2023/08/01	13	55.39	3	55.10	54.80	10	25,063	0.04%
2023/07/31	36	55.48	26	55.18	55.50	10	25,683	0.04%
2023/07/28	12	53.73	2	53.80	53.80	10	26,100	0.04%
2023/07/27	4	54.33	23	54.56	54.50	-19	27,285	-0.07%
2023/07/26	2	53.90	10	53.92	53.40	-8	28,078	-0.03%
2023/07/25	3	53.30	4	53.45	54.00	-1	29,699	0.00%
2023/07/24	18	53.64	9	53.64	53.50	9	31,348	0.03%
2023/07/21	39	55.08	26	55.30	54.40	13	32,211	0.04%
2023/07/20	16	55.75	22	55.40	55.70	-6	34,259	-0.02%
2023/07/19	13	54.24	7.1	53.98	53.70	5.9	35,118	0.02%
2023/07/18	33	53.78	2	54.40	53.50	31	35,969	0.09%
2023/07/17	11	54.57	6	55.20	54.80	5	36,519	0.01%
2023/07/14	21	55.83	4	56.30	55.70	17	37,088	0.05%
2023/07/13	19.1	56.73	8	56.75	56.10	11.1	38,925	0.03%
2023/07/12	6	57.38	1	57.30	57.20	5	41,165	0.01%
2023/07/11	10.4	57.84	1	58.00	57.70	9.4	43,826	0.02%
2023/07/10	7	58.51	2	58.80	58.30	5	45,283	0.01%
2023/07/07	10	59.18	2.1	59.16	59.40	8	46,632	0.02%
2023/07/06	19	60.75	2.2	61.72	60.20	16.8	47,102	0.04%
2023/07/05	11	62.12	7	62.74	61.90	4	47,378	0.01%
2023/07/04	12	61.72	17	61.25	61.30	-5	47,089	-0.01%
2023/07/03	21	60.06	8	60.70	61.40	13	47,026	0.03%
2023/06/30	3	60.17	7	60.00	60.00	-4	46,820	-0.01%
2023/06/29	15	60.95	16	60.91	60.50	-1	46,813	0.00%
2023/06/28	21	60.99	26	60.85	60.70	-5	46,669	-0.01%
2023/06/27	29.2	59.66	31	60.24	59.30	-1.8	46,754	0.00%
2023/06/26	54.2	61.60	41	62.23	60.70	13.2	47,177	0.03%
2023/06/21	99	64.94	73.1	64.63	63.40	26	46,949	0.06%
2023/06/20	96.4	64.87	117.1	64.74	65.00	-20.8	45,875	-0.05%	大賣/
2023/06/19	32	62.34	61.3	62.60	63.90	-29.3	43,882	-0.07%
2023/06/16	19	57.95	33	57.93	58.10	-14	42,910	-0.03%
2023/06/15	18.1	55.45	28	56.01	57.30	-9.9	42,614	-0.02%
2023/06/14	10	56.33	3	56.73	56.00	7	42,368	0.02%
2023/06/13	28	56.74	16	56.92	56.60	12	42,460	0.03%
2023/06/12	9.2	56.80	9.1	56.69	56.50	0.2	42,670	0.00%
2023/06/09	2	58.05	24.1	57.86	57.50	-22.1	42,840	-0.05%
2023/06/08	26.1	57.83	27.1	57.99	57.70	-1	43,055	0.00%
2023/06/07	24.1	57.18	18	57.71	57.50	6.1	42,805	0.01%
2023/06/06	15	56.95	16	56.64	56.40	-1	43,073	0.00%
2023/06/05	15.1	57.53	25	57.36	57.30	-9.9	43,876	-0.02%
2023/06/02	18	56.38	23.2	56.24	56.30	-5.2	43,546	-0.01%
2023/06/01	6	55.25	20	55.27	55.30	-14	43,401	-0.03%
2023/05/31	17	55.26	19.1	55.11	55.40	-2.1	43,443	0.00%
2023/05/30	29.1	55.28	32.3	55.70	54.80	-3.2	43,459	-0.01%
2023/05/29	12	55.61	21	56.08	55.80	-9	43,343	-0.02%
2023/05/26	4.1	55.09	12	55.11	54.80	-7.9	43,222	-0.02%
2023/05/25	19	55.81	17	56.05	56.00	2	43,100	0.00%
2023/05/24	17	57.08	3	57.57	56.70	14	43,064	0.03%
2023/05/23	29.1	56.93	37	56.86	56.70	-7.9	42,899	-0.02%
2023/05/22	24	56.10	14.2	56.27	56.90	9.8	42,593	0.02%
2023/05/19	14	55.09	13	54.77	54.20	1	42,282	0.00%
2023/05/18	21	54.81	14.1	54.61	54.50	6.9	42,021	0.02%
2023/05/17	9	55.03	6	55.75	55.00	3	41,789	0.01%
2023/05/16	8.1	53.63	2	53.70	53.70	6.1	41,378	0.01%
2023/05/15	19	53.58	13	54.13	53.70	6	41,725	0.01%
2023/05/12	7	53.89	6	54.37	54.40	1	43,241	0.00%
2023/05/11	15.1	54.10	19	54.29	54.00	-3.9	43,592	-0.01%
2023/05/10	24	55.48	24	55.65	55.30	0	43,073	0.00%
2023/05/09	21.1	55.10	24	55.11	54.50	-2.9	42,634	-0.01%
2023/05/08	11.1	56.83	138	57.10	56.60	-127	42,096	-0.30%	大賣/鉅額交易
2023/05/05	20.3	56.78	34	56.70	56.40	-13.7	41,801	-0.03%
2023/05/04	30.2	58.10	34	57.90	57.60	-3.8	41,148	-0.01%
2023/05/03	65.3	58.53	60	58.74	58.70	5.3	40,545	0.01%
2023/05/02	34.3	57.96	36	58.21	57.40	-1.8	39,311	0.00%
2023/04/28	72.4	58.62	60.2	58.41	58.00	12.2	38,504	0.03%
2023/04/27	119.2	57.15	129.2	57.30	57.50	-10	36,822	-0.03%	大買/大賣/
2023/04/26	84	55.75	58.1	55.60	55.90	26	35,055	0.07%
2023/04/25	94.5	57.30	115	57.28	56.40	-20.6	34,075	-0.06%	大賣/
2023/04/24	85	55.85	63	56.08	57.50	22	31,803	0.07%
2023/04/21	54.2	54.04	264	54.38	54.70	-209.8	30,689	-0.68%	大賣/鉅額交易
2023/04/20	18	54.43	8.1	54.79	54.40	9.9	29,705	0.03%
2023/04/19	181	56.86	186	56.50	56.60	-5	28,932	-0.02%	大買/大賣/
2023/04/18	98	56.75	58	56.41	55.90	40	28,155	0.14%
2023/04/17	393.3	58.07	225.3	57.76	58.00	168	26,225	0.64%	大買/大賣/鉅額交易
2023/04/14	100.3	54.61	92.1	54.51	54.20	8.2	23,870	0.03%
2023/04/13	98	50.85	114.5	51.89	52.90	-16.5	21,249	-0.08%	大賣/
2023/04/12	66.1	47.46	180.3	47.63	48.15	-114.2	20,124	-0.57%	大賣/鉅額交易
2023/04/11	68.1	44.34	11	44.42	43.80	57.1	18,629	0.31%
2023/04/10	10	43.69	24	43.80	44.30	-14	18,055	-0.08%
2023/04/07	11	42.36	8	42.49	42.40	3	17,575	0.02%
2023/04/06	2.1	42.14	7	42.02	42.00	-4.9	17,668	-0.03%
2023/03/31	20.1	41.75	0	0.00	41.65	20.1	17,716	0.11%
2023/03/30	9	41.33	5	41.86	41.85	4	17,689	0.02%
2023/03/29	3	41.50	0	0.00	41.55	3	17,597	0.02%
2023/03/28	12.4	41.77	19	41.89	41.20	-6.7	17,588	-0.04%
2023/03/27	63.2	43.79	92.3	43.74	43.20	-29.1	17,093	-0.17%
2023/03/24	5	42.07	63.1	42.12	42.45	-58.1	16,439	-0.35%
2023/03/23	3	41.47	21.1	41.79	41.75	-18.1	16,380	-0.11%
2023/03/22	6	40.78	1	41.35	40.85	5	16,148	0.03%
2023/03/21	10	41.45	5	41.50	41.00	5	16,101	0.03%
2023/03/20	1	41.15	25.2	41.00	41.00	-24.2	16,040	-0.15%
2023/03/17	3.1	40.35	31	40.90	40.25	-27.9	16,072	-0.17%
2023/03/16	4.2	39.96	3	40.08	40.20	1.2	16,215	0.01%
2023/03/15	37	40.60	13	41.09	41.00	24	16,594	0.14%
2023/03/14	9.1	40.04	59	39.95	39.85	-49.9	16,663	-0.30%
2023/03/13	40.2	38.46	24	38.96	38.95	16.2	17,010	0.09%
2023/03/10	11.2	41.17	22.1	41.70	40.90	-10.9	17,105	-0.06%
2023/03/09	26	42.13	40.1	41.90	42.05	-14.1	17,023	-0.08%
2023/03/08	73	41.17	32.4	41.23	41.00	40.6	16,777	0.24%
2023/03/07	0	0.00	4.1	39.17	39.40	-4.1	16,726	-0.02%
2023/03/06	6	38.84	8	38.76	38.65	-2	16,633	-0.01%
2023/03/03	5	38.48	1	38.50	38.40	4	16,513	0.02%
2023/03/02	11	37.63	0	0.00	37.85	11	16,435	0.07%
2023/03/01	25	38.02	3	38.15	38.00	22	16,423	0.13%
2023/02/24	44	38.76	6	38.54	38.50	38	16,568	0.23%
2023/02/23	18	38.98	8	39.02	39.20	10	16,400	0.06%
2023/02/22	15	39.09	49	39.10	39.20	-34	16,303	-0.21%
2023/02/21	19.2	39.50	6	39.38	38.80	13.2	16,229	0.08%
2023/02/20	8	38.89	11	38.89	38.80	-3	15,930	-0.02%
2023/02/17	11	38.60	26	38.88	38.50	-15	15,735	-0.10%
2023/02/16	15	38.05	10	37.85	38.00	5	15,357	0.03%
2023/02/15	6	37.44	4	37.39	37.30	2	15,226	0.01%
2023/02/14	2	37.23	1	37.35	37.60	1	15,097	0.01%
2023/02/13	17	37.39	26	37.40	37.65	-9	15,039	-0.06%
2023/02/10	93.4	38.86	91.2	39.12	37.95	2.1	14,717	0.01%
2023/02/09	25	37.21	37.3	37.25	37.35	-12.3	13,007	-0.09%
2023/02/08	13	35.72	3.1	35.90	35.90	9.9	12,322	0.08%
2023/02/07	0	0.00	2	35.50	35.45	-2	12,217	-0.02%
2023/02/06	3.1	35.50	24	35.49	35.50	-20.9	12,254	-0.17%
2023/02/03	6	34.87	5	34.80	34.95	1	12,155	0.01%
2023/02/02	0.1	34.50	0	0.00	34.45	0.1	12,027	0.00%
2023/02/01	3.1	35.04	4	35.00	34.55	-1	11,897	-0.01%
2023/01/31	36	34.49	0	0.00	34.60	36	11,785	0.31%
2023/01/30	7	34.27	0	0.00	34.10	7	11,767	0.06%
2023/01/17	16	34.24	0	0.00	34.15	16	11,749	0.14%
2023/01/16	0	0.00	2	34.40	34.40	-2	11,809	-0.02%
2023/01/13	0.1	34.80	2	34.95	34.70	-1.9	11,871	-0.02%
2023/01/12	0	0.00	2	35.10	34.85	-2	11,970	-0.02%
2023/01/11	21	35.22	8	35.40	35.05	13	11,993	0.11%
2023/01/10	14	34.95	9	35.18	34.80	5	11,948	0.04%
2023/01/09	2.2	35.16	2	35.00	34.95	0.2	11,937	0.00%
2023/01/06	10	35.35	1	35.25	35.25	9	11,951	0.08%
2023/01/05	0	0.00	4	35.35	35.25	-4	12,024	-0.03%
2023/01/04	15	35.43	8.2	35.52	35.45	6.8	11,953	0.06%
2023/01/03	4	35.55	3	35.23	35.40	1	11,892	0.01%
2022/12/30	18	36.15	19	35.84	35.75	-1	11,774	-0.01%
2022/12/29	1	35.15	11	34.91	35.10	-10	11,294	-0.09%
2022/12/28	2	35.08	1	35.45	35.10	1	11,223	0.01%
2022/12/27	1.2	35.04	2	35.45	35.00	-0.8	11,126	-0.01%
2022/12/26	22	35.33	21.3	35.21	35.25	0.7	11,028	0.01%
2022/12/23	20	34.48	24	34.48	34.55	-4	10,789	-0.04%
2022/12/22	0	0.00	1	33.55	33.50	-1	10,626	-0.01%
2022/12/21	0	0.00	5	33.60	33.25	-5	10,653	-0.05%
2022/12/20	2	33.65	0	0.00	33.30	2	10,740	0.02%
2022/12/19	1	34.40	0	0.00	34.40	1	10,836	0.01%
2022/12/16	4	35.01	5	35.20	34.95	-1	10,808	-0.01%
2022/12/15	18	35.88	17	35.68	35.95	1	10,663	0.01%
2022/12/14	0	35.00	0	0.00	35.00	0	10,373	0.00%
2022/12/13	5	34.56	0	0.00	34.35	5	10,265	0.05%
2022/12/12	8	34.94	3	34.90	34.85	5	10,170	0.05%
2022/12/09	30	35.20	17	35.14	34.85	13	10,069	0.13%
2022/12/08	8	35.50	6	35.56	35.20	2	9,939	0.02%
2022/12/07	39	36.22	63.1	35.69	35.85	-24.1	9,652	-0.25%
2022/12/06	18.2	35.94	26	35.74	35.60	-7.9	9,049	-0.09%
2022/12/05	46	36.20	36.1	36.59	36.25	10	8,693	0.11%
2022/12/02	4	34.11	22	34.61	34.80	-18	7,945	-0.23%
2022/12/01	2.1	33.13	0	0.00	33.10	2.1	7,385	0.03%
2022/11/30	13	33.18	6	33.75	33.40	7	7,203	0.10%
2022/11/29	18	34.23	31	34.26	33.90	-13	6,738	-0.19%
2022/11/28	4	31.98	8	31.91	31.90	-4	5,674	-0.07%
2022/11/25	0	0.00	2	31.63	31.40	-2	5,575	-0.04%
2022/11/24	4	31.35	1	31.75	31.40	3	5,571	0.05%
2022/11/23	2	31.55	3	31.85	31.55	-1	5,518	-0.02%
2022/11/22	4	31.84	19	31.75	31.55	-15	5,426	-0.28%
2022/11/21	0	0.00	3	31.23	30.90	-3	5,128	-0.06%
2022/11/18	1	31.10	1	31.25	31.05	0	5,115	0.00%
2022/11/17	3	30.73	10	30.77	30.60	-7	5,066	-0.14%
2022/11/16	19	31.31	3	31.57	31.05	16	4,972	0.32%
2022/11/15	1	30.95	5	30.85	30.95	-4	4,857	-0.08%
2022/11/14	5	31.01	0	0.00	31.15	5	4,831	0.10%
2022/11/10	2	31.15	2	31.00	31.10	0	4,916	0.00%
2022/11/09	21	31.06	2	31.60	31.05	19	5,034	0.38%
2022/11/08	13	31.88	48	31.99	31.60	-35	4,958	-0.71%
2022/11/07	7	33.27	1	33.25	33.05	6	4,776	0.13%
2022/11/04	0	0.00	1	32.80	32.65	-1	4,807	-0.02%
2022/11/03	1	33.20	1	33.00	33.10	0	4,848	0.00%
2022/11/02	44	32.83	7	32.09	32.45	37	4,956	0.75%
2022/11/01	6	31.75	2	31.95	31.80	4	5,247	0.08%
2022/10/31	0	0.00	2	31.35	31.35	-2	5,441	-0.04%
2022/10/28	14	31.38	6	30.81	30.60	8	5,701	0.14%
2022/10/27	2	31.35	2	31.30	31.20	0	6,360	0.00%
2022/10/26	0	0.00	1.1	31.09	31.05	-1.1	7,147	-0.02%
2022/10/25	3.1	31.59	18	31.37	31.35	-14.9	7,599	-0.20%
2022/10/24	12	32.18	12.1	32.11	32.30	-0.1	7,643	0.00%
2022/10/21	19	30.45	2	31.48	31.60	17	7,662	0.22%
2022/10/20	11	30.64	11	30.80	30.25	0	7,750	0.00%
2022/10/18	2	31.58	0	0.00	31.30	2	7,721	0.03%
2022/10/17	2	31.55	0	0.00	31.80	2	7,877	0.03%
2022/10/14	3	31.62	1	31.50	31.45	2	8,017	0.02%
2022/10/13	6	31.43	6	31.70	31.15	0	8,057	0.00%
2022/10/12	1	33.50	0	0.00	32.90	1	8,015	0.01%
2022/10/11	10	33.45	13	33.58	33.55	-3	8,125	-0.04%
2022/10/07	3	33.65	0	0.00	33.45	3	8,286	0.04%
2022/10/05	2	34.10	4	34.43	34.10	-2	9,131	-0.02%
2022/10/03	0	0.00	2	33.75	34.15	-2	9,695	-0.02%
2022/09/30	5	33.20	0	0.00	33.80	5	9,935	0.05%
2022/09/29	0	0.00	10	34.15	34.00	-10	10,071	-0.10%
2022/09/28	0	0.00	9	34.69	33.70	-9	10,280	-0.09%
2022/09/27	3	34.32	3	34.47	34.15	0	10,620	0.00%
2022/09/26	26	36.53	15.1	36.26	35.55	10.9	10,875	0.10%
2022/09/23	1	35.90	6	36.21	36.10	-5	11,223	-0.04%
2022/09/22	0	0.00	1	36.05	35.95	-1	11,423	-0.01%
2022/09/21	0	35.90	0	0.00	35.55	0	11,592	0.00%
2022/09/19	1	35.75	0	0.00	35.60	1	11,793	0.01%
2022/09/15	2	37.68	2	36.95	36.55	0	12,241	0.00%
2022/09/14	3	36.50	0	0.00	36.85	3	12,686	0.02%
2022/09/13	5	36.60	0	0.00	36.70	5	13,391	0.04%
2022/09/12	2	36.55	2	36.70	36.80	0	15,449	0.00%
2022/09/08	0	0.00	1	35.95	36.00	-1	16,498	-0.01%
2022/09/06	1	35.50	0	0.00	35.60	1	17,122	0.01%
2022/09/05	2	35.50	2	35.65	35.35	0	17,077	0.00%
2022/09/02	3	35.40	1	35.30	35.20	2	17,101	0.01%
2022/09/01	0	35.40	0	0.00	35.25	0	17,091	0.00%
2022/08/31	2	35.60	1	35.65	35.50	1	17,113	0.01%
2022/08/30	5	35.25	2	35.18	35.15	3	17,109	0.02%
2022/08/29	3	35.23	0	0.00	35.00	3	17,110	0.02%
2022/08/25	0	0.00	4	35.70	35.75	-4	17,140	-0.02%
2022/08/24	0	0.00	4	36.00	35.75	-4	17,235	-0.02%
2022/08/23	7	35.87	8	35.86	35.90	-1	17,266	-0.01%
2022/08/22	2	34.90	3	35.00	35.20	-1	17,223	-0.01%
2022/08/19	10	35.20	4	35.28	35.10	6	17,273	0.03%
2022/08/17	7	35.03	1	35.00	35.05	6	17,429	0.03%
2022/08/16	15	36.38	24	36.13	35.60	-9	17,431	-0.05%
2022/08/15	2	36.75	0	0.00	36.90	2	17,493	0.01%
2022/08/11	1	37.05	2	37.18	36.80	-1	17,572	-0.01%
2022/08/10	10	36.93	8.2	36.92	36.75	1.8	17,554	0.01%
2022/08/09	2	37.05	19	37.13	37.15	-17	17,517	-0.10%
2022/08/08	29	37.24	25	37.50	37.00	4	17,402	0.02%
2022/08/05	15	35.92	2	36.00	35.95	13	17,068	0.08%
2022/08/04	23	35.82	14	35.83	36.00	9	16,971	0.05%
2022/08/03	8	37.69	15	36.97	37.10	-7	16,796	-0.04%
2022/08/02	21	37.91	54	37.95	38.20	-33	16,240	-0.20%
2022/08/01	24	36.94	26	37.14	37.35	-2	15,602	-0.01%
2022/07/29	8	35.96	19	35.56	35.90	-11	15,172	-0.07%
2022/07/28	5	35.44	6	35.50	35.25	-1	15,100	-0.01%
2022/07/27	6	35.76	2	35.93	35.90	4	15,046	0.03%
2022/07/26	2	35.25	5	35.10	35.20	-3	14,971	-0.02%
2022/07/25	10	35.20	5	35.00	34.95	5	14,971	0.03%
2022/07/22	15	35.08	4	35.06	35.00	11	14,970	0.07%
2022/07/21	2	35.18	0	0.00	34.70	2	14,968	0.01%
2022/07/20	5	34.91	3	35.37	35.35	2	15,124	0.01%
2022/07/19	7	34.90	11	34.70	35.00	-4	15,270	-0.03%
2022/07/18	4	34.66	1	35.00	35.00	3	15,522	0.02%
2022/07/15	18	34.72	13.1	34.75	35.10	5	15,567	0.03%
2022/07/14	6.1	36.07	5	35.68	35.85	1.1	15,585	0.01%
2022/07/13	36	35.73	34.1	35.92	36.05	1.9	15,513	0.01%
2022/07/12	18.1	34.52	17	34.24	34.25	1.1	15,255	0.01%
2022/07/11	10	34.13	37	34.08	34.35	-27	15,535	-0.17%
2022/07/08	12	32.93	1	34.10	32.75	11	15,691	0.07%
2022/07/07	22	33.48	2	33.65	33.40	20	15,583	0.13%
2022/07/06	1	33.85	1	34.60	33.85	0	15,517	0.00%
2022/07/05	4	34.01	76	33.96	34.70	-72	15,350	-0.47%
2022/07/04	21	32.90	23	32.96	33.10	-2	14,928	-0.01%
2022/07/01	57	33.09	50	33.57	32.55	7	14,518	0.05%
2022/06/30	13	32.30	5	32.30	32.35	8	13,940	0.06%
2022/06/29	35	32.30	31	32.75	32.20	4	13,691	0.03%
2022/06/28	24	31.99	10	32.35	32.15	14	13,485	0.10%
2022/06/27	4	32.15	4	31.88	31.85	0	13,380	0.00%
2022/06/24	12	31.68	10	31.56	31.75	2	13,262	0.02%
2022/06/23	29	31.63	27	31.93	31.15	2	13,081	0.02%
2022/06/22	45	32.45	27	32.53	31.35	18	12,740	0.14%
2022/06/21	84	34.18	85	34.08	34.40	-1	12,182	-0.01%
2022/06/20	224	37.18	211	37.55	34.40	13	11,440	0.11%	大買/大賣/
2022/06/17	48	36.09	40	36.07	38.20	8	9,329	0.09%
2022/06/16	27	35.44	84	35.13	34.75	-57	8,190	-0.70%
2022/06/15	11	33.60	56	33.83	34.00	-45	7,566	-0.59%
2022/06/14	2	33.40	1	33.60	33.45	1	7,473	0.01%
2022/06/13	2	33.55	2	33.00	33.45	0	7,447	0.00%
2022/06/10	1	33.60	0	0.00	33.45	1	7,403	0.01%
2022/06/09	2	33.80	1	34.05	33.95	1	7,389	0.01%
2022/06/08	52	33.80	5	34.00	34.05	47	7,334	0.64%
2022/06/07	12	33.59	7	33.74	33.60	5	7,289	0.07%
2022/06/06	7	33.05	1	33.20	32.95	6	7,260	0.08%
2022/06/02	11	33.36	16	33.43	33.40	-5	7,273	-0.07%
2022/06/01	20	34.60	0	0.00	33.90	20	7,222	0.28%
2022/05/31	0	0.00	1	34.60	34.10	-1	7,105	-0.01%
2022/05/30	0	0.00	1	34.00	34.20	-1	7,023	-0.01%
2022/05/26	6	33.93	2	34.05	33.95	4	6,926	0.06%
2022/05/25	5	34.62	7	34.26	33.85	-2	6,836	-0.03%
2022/05/24	1	34.00	4	34.35	34.00	-3	6,625	-0.05%
2022/05/23	9	34.01	38	33.90	33.75	-29	6,483	-0.45%
2022/05/20	24	33.35	13	33.60	33.30	11	6,281	0.18%
2022/05/19	8	32.35	10	32.70	32.45	-2	6,117	-0.03%
2022/05/18	0	0.00	5	33.00	32.80	-5	6,131	-0.08%
2022/05/17	20	32.48	0	0.00	32.50	20	6,135	0.33%
2022/05/16	1	31.90	10	32.00	31.95	-9	6,090	-0.15%
2022/05/13	10	31.75	1	31.65	31.55	9	6,042	0.15%
2022/05/12	1	32.50	13	32.27	31.15	-12	5,992	-0.20%
2022/05/11	34	33.13	33	33.48	32.90	1	5,844	0.02%
2022/05/10	13	33.52	58	33.08	33.60	-45	5,743	-0.78%
2022/05/09	1	33.55	57.2	33.33	32.55	-56.2	5,606	-1.00%
2022/05/06	1	32.50	5	32.42	32.50	-4	5,441	-0.07%
2022/05/05	1	32.70	0	0.00	32.50	1	5,378	0.02%
2022/05/04	41	32.36	10	32.75	32.25	31	5,328	0.58%
2022/05/03	56	33.10	21.2	33.80	32.85	34.9	5,266	0.66%
2022/04/29	28	33.16	12	33.22	33.20	16	5,153	0.31%
2022/04/28	12	33.08	0	0.00	33.20	12	5,071	0.24%
2022/04/26	7	34.69	44	34.37	34.20	-37	4,794	-0.77%
2022/04/25	29.3	34.51	40	34.42	34.20	-10.7	4,451	-0.24%
2022/04/22	39	34.17	58	34.26	34.70	-19	4,162	-0.46%
2022/04/21	2	32.90	51	33.48	32.80	-49	3,836	-1.28%
2022/04/20	10	34.04	2	34.15	33.80	8	3,651	0.22%
2022/04/19	24	33.76	21	33.46	34.00	3	3,416	0.09%
2022/04/18	29	33.68	78	33.45	33.50	-49	3,197	-1.53%
2022/04/15	11	32.94	79.4	33.61	33.75	-68.4	2,960	-2.31%
2022/04/14	27	32.09	33	32.13	32.30	-6	2,484	-0.24%
2022/04/13	15	30.95	8	30.82	30.85	7	2,029	0.34%
2022/04/12	3	30.70	58	30.42	30.70	-55	1,866	-2.95%
2022/04/11	5	30.00	0	0.00	29.80	5	1,758	0.28%
2022/04/07	4	29.25	0	0.00	29.20	4	1,654	0.24%
2022/03/29	3	29.30	4	29.50	29.30	-1	1,756	-0.06%
2022/03/28	1	29.30	0	0.00	29.50	1	1,756	0.06%
2022/03/23	1	29.55	3	29.85	29.85	-2	1,764	-0.11%
2022/03/18	0	0.00	1	29.55	29.55	-1	1,765	-0.06%
2022/03/09	0	0.00	5	29.00	29.25	-5	1,821	-0.27%
2022/03/08	40	28.95	0	0.00	28.75	40	1,808	2.21%
2022/03/02	0	0.00	20	30.15	30.15	-20	1,816	-1.10%
2022/03/01	12	30.13	0	0.00	30.05	12	1,838	0.65%
2022/02/25	10	29.55	0	0.00	29.55	10	1,820	0.55%
2022/02/24	20	29.58	0	0.00	29.45	20	1,850	1.08%
2022/02/23	10	29.55	0	0.00	29.90	10	1,868	0.54%
2022/02/22	0	0.00	70	29.84	29.95	-70	1,908	-3.67%
2022/02/21	0	0.00	24	30.18	30.05	-24	1,957	-1.23%
2022/02/17	10	29.80	16	29.89	29.95	-6	2,144	-0.28%
2022/02/16	20	29.55	0	0.00	29.45	20	2,102	0.95%
2022/02/15	6	29.43	0	29.38	29.35	6	2,122	0.28%
2022/02/14	3	29.20	0	0.00	29.25	3	2,127	0.14%
2022/02/10	0	0.00	14	29.78	29.65	-14	2,169	-0.65%
2022/02/09	2	29.75	0	0.00	29.75	2	2,200	0.09%
2022/02/08	2	29.50	0	0.00	29.70	2	2,206	0.09%
2022/01/26	10	29.15	0	0.00	29.10	10	2,237	0.45%
2022/01/24	0	0.00	1	29.40	29.35	-1	2,248	-0.04%
2022/01/19	0	0.00	11	29.74	29.70	-11	2,234	-0.49%
2022/01/17	1	29.60	0	0.00	29.70	1	2,239	0.04%
2022/01/14	10	29.85	0	0.00	29.80	10	2,257	0.44%
2022/01/13	8	29.90	0	0.00	30.15	8	2,254	0.35%
2022/01/12	12	29.66	29	30.20	29.70	-17	2,230	-0.76%
2022/01/11	1	30.00	0	0.00	29.95	1	2,228	0.04%
2022/01/10	1	30.45	2	30.80	30.40	-1	2,201	-0.05%
2022/01/06	10	29.75	3	29.85	29.65	7	2,037	0.34%
2022/01/05	0	0.00	10	29.55	29.55	-10	1,997	-0.50%
2021/12/30	10	29.35	0.2	29.40	29.35	9.9	1,985	0.50%
2021/12/29	20.1	29.55	20	29.80	29.60	0.1	1,970	0.00%
2021/12/28	20.1	29.60	0	0.00	29.55	20.1	1,915	1.05%
2021/12/27	1	29.50	1	29.55	29.70	0	1,915	0.00%
2021/12/24	0.1	29.40	30	29.42	29.40	-29.9	1,908	-1.57%
2021/12/17	1	29.10	0	0.00	29.10	1	1,928	0.05%
2021/12/16	10	29.05	0	0.00	29.10	10	1,939	0.52%
2021/12/15	0	0.00	10	29.05	29.00	-10	1,959	-0.51%
2021/12/13	0	0.00	1	29.60	29.45	-1	1,975	-0.05%
2021/12/09	10	29.50	0	0.00	29.55	10	2,023	0.49%
2021/12/08	1	29.65	0	0.00	29.65	1	2,041	0.05%
2021/12/07	1	29.95	0	0.00	29.95	1	2,038	0.05%
2021/12/06	0	0.00	2	29.75	29.75	-2	2,040	-0.10%
2021/12/03	20	29.28	0	0.00	29.35	20	2,068	0.97%
2021/12/01	2	29.10	1	29.15	29.20	1	2,127	0.05%
2021/11/30	0	0.00	0	29.38	29.00	0	2,148	0.00%
2021/11/29	1	29.05	0	0.00	29.20	1	2,151	0.05%
2021/11/26	0	0.00	9	29.86	29.80	-9	2,116	-0.43%
2021/11/25	1	30.55	3	30.50	30.40	-2	2,090	-0.10%
2021/11/24	12	30.60	5	30.53	30.55	7	2,070	0.34%
2021/11/23	1	30.25	10	30.10	30.20	-9	2,019	-0.45%
2021/11/22	2	30.28	2	30.30	30.40	0	1,998	0.00%
2021/11/18	10	30.00	10	30.26	30.35	0	1,928	0.00%
2021/11/17	3	30.05	11	30.09	30.00	-8	1,854	-0.43%
2021/11/16	19	29.84	9	30.17	29.80	10	1,794	0.56%
2021/11/15	2	29.15	2	28.98	29.00	0	1,619	0.00%
2021/11/12	0	0.00	3	29.25	29.25	-3	1,622	-0.18%
2021/11/09	1	29.30	5	29.15	29.35	-4	1,728	-0.23%
2021/11/08	3	29.17	0	0.00	29.15	3	1,715	0.17%
2021/11/05	2	28.70	0	0.00	28.70	2	1,730	0.12%
2021/11/04	20	28.78	6	28.83	28.80	14	1,755	0.80%
2021/11/03	22	28.69	0	0.00	28.65	22	1,774	1.24%
2021/11/02	5	28.75	0	0.00	28.75	5	1,772	0.28%
2021/10/29	0	0.00	1	28.35	28.20	-1	1,824	-0.05%
2021/10/27	10	28.25	0	0.00	28.25	10	2,126	0.47%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/15	0	0.00	1	28.25	28.20	-1	2,420	-0.04%
2021/10/12	0	0.00	3	27.93	28.00	-3	2,482	-0.12%
2021/10/08	0	0.00	1	28.15	28.15	-1	2,500	-0.04%
2021/10/06	1	28.00	0	0.00	28.05	1	2,521	0.04%
2021/10/05	1	28.00	0	0.00	28.45	1	2,526	0.04%
2021/10/04	1	28.45	1	28.40	28.25	0	2,547	0.00%
2021/10/01	5	28.46	0	0.00	28.15	5	2,552	0.20%
2021/09/30	30	27.95	0	0.00	28.60	30	2,560	1.17%
2021/09/29	2	27.90	0	0.00	28.10	2	2,558	0.08%
2021/09/28	0	0.00	20	27.95	28.20	-20	2,560	-0.78%
2021/09/27	2	28.20	0	0.00	28.10	2	2,578	0.08%
2021/09/24	3	28.40	0	0.00	28.20	3	2,599	0.12%
2021/09/23	2	28.35	0	0.00	28.35	2	2,616	0.08%
2021/09/22	20	27.93	7	27.99	28.25	13	2,650	0.49%
2021/09/17	6	28.41	0	0.00	28.35	6	2,882	0.21%
2021/09/15	1	28.15	0	0.00	28.10	1	2,938	0.03%
2021/09/13	3	27.35	0	0.00	27.35	3	3,292	0.09%
2021/09/10	4	27.35	0	0.00	27.55	4	3,380	0.12%
2021/09/09	3	27.32	0	0.00	27.30	3	3,434	0.09%
2021/09/08	2	27.45	40	27.75	27.40	-38	3,401	-1.12%
2021/09/07	11	28.01	0	0.00	27.90	11	3,370	0.33%
2021/09/06	0	0.00	3	28.10	28.10	-3	3,378	-0.09%
2021/09/01	1	29.25	0	0.00	29.00	1	3,338	0.03%
2021/08/24	0	0.00	20	29.25	29.30	-20	3,733	-0.54%
2021/08/20	0	0.00	2	28.80	28.90	-2	3,751	-0.05%
2021/08/19	1	28.95	0	0.00	28.95	1	3,743	0.03%
2021/08/18	0	0.00	2	29.40	29.45	-2	3,722	-0.05%
2021/08/16	2	29.90	4	30.58	29.45	-2	3,687	-0.05%
2021/08/13	0	0.00	1	30.30	30.20	-1	3,583	-0.03%
2021/08/11	0	0.00	1	30.10	29.95	-1	3,535	-0.03%
2021/08/10	2	30.20	2	29.98	30.20	0	3,511	0.00%
2021/08/09	0	0.00	14	30.07	30.00	-14	3,526	-0.40%
2021/08/06	10	29.65	0	0.00	29.80	10	3,516	0.28%
2021/08/04	15	30.09	16	30.05	29.85	-1	3,632	-0.03%
2021/08/03	5	30.82	0	0.00	30.50	5	3,618	0.14%
2021/08/02	17	30.54	17	30.69	30.90	0	3,548	0.00%
2021/07/30	1	29.90	2	29.85	29.80	-1	3,339	-0.03%
2021/07/29	41	29.95	1	30.00	30.00	40	3,343	1.20%
2021/07/28	28	29.48	1	29.75	29.80	27	3,342	0.81%
2021/07/27	0	0.00	2	29.90	30.00	-2	3,385	-0.06%
2021/07/26	20	29.90	0	0.00	29.85	20	3,374	0.59%
2021/07/23	1	29.60	2	29.80	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	10	29.00	29.00	-10	3,339	-0.30%
2021/07/20	10	28.80	0	0.00	28.80	10	3,422	0.29%
2021/07/19	10	28.90	10	29.20	29.25	0	3,503	0.00%
2021/07/16	5	29.10	31	29.10	29.10	-26	3,742	-0.69%
2021/07/12	12	28.68	0	0.00	28.80	12	4,147	0.29%
2021/07/09	0	0.00	30	28.70	28.55	-30	4,213	-0.71%
2021/07/08	0	0.00	23	28.89	28.85	-23	4,279	-0.54%
2021/07/07	10	29.10	0	0.00	28.85	10	4,283	0.23%
2021/07/06	50	29.06	11	29.10	29.00	39	4,282	0.91%
2021/07/05	10	28.80	0	0.00	28.95	10	4,284	0.23%
2021/07/02	1	28.80	0	0.00	28.90	1	4,283	0.02%
2021/07/01	3	29.00	0	0.00	29.00	3	4,276	0.07%
2021/06/30	0	0.00	1	29.25	29.15	-1	4,275	-0.02%
2021/06/29	2	29.50	20	29.10	29.10	-18	4,272	-0.42%
2021/06/28	21	30.09	2	30.28	29.65	19	4,246	0.45%
2021/06/24	20	29.90	0	0.00	29.75	20	4,006	0.50%
2021/06/23	1	29.85	1	29.75	29.70	0	3,958	0.00%
2021/06/22	11	30.20	59	30.26	29.85	-48	3,860	-1.24%
2021/06/21	16	29.60	71	29.47	29.55	-55	3,570	-1.54%
2021/06/18	11	29.16	0	0.00	29.20	11	3,472	0.32%
2021/06/10	0	0.00	2	28.85	28.80	-2	3,441	-0.06%
2021/06/09	2	28.98	2	29.18	29.20	0	3,429	0.00%
2021/06/08	1	29.40	0	0.00	29.00	1	3,430	0.03%
2021/06/04	10	29.91	50	29.41	29.30	-40	3,439	-1.16%
2021/06/03	29	29.64	3	29.88	29.90	26	3,338	0.78%
2021/06/02	0	0.00	10	27.90	27.90	-10	3,139	-0.32%
2021/06/01	2	27.80	0	0.00	27.85	2	3,156	0.06%
2021/05/28	32	27.59	0	0.00	27.65	32	3,238	0.99%
2021/05/27	11	27.24	0	0.00	27.20	11	3,418	0.32%
2021/05/25	4	27.45	1	27.40	27.45	3	3,897	0.08%
2021/05/24	16	26.83	0	0.00	27.40	16	3,920	0.41%
2021/05/17	1	25.80	1	26.00	25.60	0	3,973	0.00%
2021/05/14	1	26.55	0	0.00	26.60	1	3,929	0.03%
2021/05/13	0	0.00	2	25.45	26.35	-2	3,904	-0.05%
2021/05/12	13	27.71	19	27.02	26.50	-6	3,863	-0.16%
2021/05/07	1	28.50	2	28.50	28.60	-1	3,706	-0.03%
2021/05/06	20	28.48	3	28.35	28.40	17	3,709	0.46%
2021/05/05	0	0.00	5	28.40	28.40	-5	3,687	-0.14%
2021/05/04	5	28.95	0	0.00	28.50	5	3,672	0.14%
2021/04/29	10	30.15	4	30.18	30.05	6	3,610	0.17%
2021/04/28	10	30.05	0	0.00	30.00	10	3,573	0.28%
2021/04/27	25	30.30	12	30.50	30.30	13	3,541	0.37%
2021/04/26	3	30.85	1	30.75	30.75	2	3,499	0.06%
2021/04/23	2	30.75	5	30.68	30.70	-3	3,442	-0.09%
2021/04/22	14	30.69	33	30.93	30.50	-19	3,378	-0.56%
2021/04/21	0	0.00	1	30.35	30.30	-1	3,153	-0.03%
2021/04/20	22	30.45	7	30.60	30.45	15	3,118	0.48%
2021/04/19	18	30.89	12	31.17	31.10	6	3,048	0.20%
2021/04/16	10	29.70	2	29.70	29.75	8	2,815	0.28%
2021/04/15	4	29.60	6	29.50	29.55	-2	2,786	-0.07%
2021/04/14	13	28.93	6.1	29.15	29.20	6.9	2,739	0.25%
2021/04/12	1	28.75	0	0.00	28.80	1	2,694	0.04%
2021/04/09	6	28.90	1.5	28.89	28.90	4.5	2,767	0.16%
2021/04/08	3	28.95	0	0.00	29.00	3	2,760	0.11%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/04/01	4	28.79	1	28.75	28.80	3	2,767	0.11%
2021/03/31	1	28.85	0	0.00	28.85	1	2,749	0.04%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/24	2	29.25	0	0.00	29.35	2	2,894	0.07%
2021/03/22	4	29.10	7	29.00	29.00	-3	2,929	-0.10%
2021/03/19	1	28.95	0	0.00	29.05	1	2,901	0.03%
2021/03/18	0	0.00	2	29.40	29.25	-2	2,874	-0.07%
2021/03/16	8	29.49	2	29.60	29.30	6	2,877	0.21%
2021/03/15	5	29.40	3	29.35	29.50	2	2,873	0.07%
2021/03/11	1	29.30	0	0.00	29.30	1	2,870	0.03%
2021/03/10	35	29.49	35	29.50	29.35	0	2,877	0.00%
2021/03/09	5	29.75	0	0.00	29.75	5	2,850	0.18%
2021/03/08	1	30.10	11	30.18	29.95	-10	2,837	-0.35%
2021/03/04	3	30.15	13	29.91	30.00	-10	2,795	-0.36%
2021/03/03	27	29.51	35	29.81	29.70	-8	2,756	-0.29%
2021/03/02	13	30.13	30	30.13	29.70	-17	2,725	-0.62%
2021/02/26	7	30.11	6	30.25	30.30	1	2,564	0.04%
2021/02/25	4	28.95	3	29.32	29.55	1	2,295	0.04%
2021/02/24	0	0.00	1	28.45	28.35	-1	2,119	-0.05%
2021/02/19	0	0.00	10	27.65	27.85	-10	2,109	-0.47%
2021/02/18	0	0.00	5	27.70	27.80	-5	2,106	-0.24%
2021/02/04	0	0.00	1	27.55	27.40	-1	2,090	-0.05%
2021/02/03	2	27.25	0	0.00	27.25	2	2,108	0.09%
2021/02/02	0	0.00	10	27.20	27.15	-10	2,155	-0.46%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/26	2	27.58	5	27.70	27.50	-3	2,120	-0.14%
2021/01/22	2	28.25	0	0.00	28.20	2	2,125	0.09%
2021/01/20	1	27.35	1	27.45	27.25	0	2,085	0.00%
2021/01/19	1	27.95	0	0.00	27.60	1	2,053	0.05%
2021/01/18	1	27.45	1	27.60	27.60	0	2,051	0.00%
2021/01/15	3	27.90	0	0.00	27.90	3	2,036	0.15%
2021/01/14	1	28.10	0	0.00	28.05	1	2,011	0.05%
2021/01/12	0	0.00	50	28.50	28.10	-50	1,963	-2.55%
2021/01/08	0	0.00	1	28.90	28.70	-1	1,908	-0.05%
2021/01/06	0	0.00	2	29.15	28.85	-2	1,869	-0.11%
2021/01/04	0	0.00	6	29.68	29.45	-6	1,815	-0.33%
2020/12/30	0	0.00	4	28.90	29.05	-4	1,713	-0.23%
2020/12/28	3	28.88	1	29.00	28.95	2	1,684	0.12%
2020/12/25	1	28.60	1	28.85	28.60	0	1,654	0.00%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/22	0	0.00	1	28.55	28.40	-1	1,671	-0.06%
2020/12/21	0.4	29.50	1	29.50	29.45	-0.6	1,672	-0.04%
2020/12/18	0	0.00	8	29.16	29.10	-8	1,601	-0.50%
2020/12/16	2	28.85	5	28.94	28.85	-3	1,580	-0.19%
2020/12/11	0	0.00	10	28.10	28.05	-10	1,567	-0.64%
2020/12/07	1	28.85	0.1	29.00	28.85	0.9	1,616	0.06%
2020/12/04	1	29.05	8	29.13	29.10	-7	1,630	-0.43%
2020/11/30	1	28.75	0	0.00	28.70	1	1,792	0.06%
2020/11/26	0	0.00	4	28.85	28.70	-4	2,209	-0.18%
2020/11/25	1	29.10	6	29.13	29.00	-5	2,846	-0.18%
2020/11/24	0	0.00	7	28.65	28.60	-7	2,891	-0.24%
2020/11/23	0	0.00	13	28.75	28.80	-13	2,901	-0.45%
2020/11/19	0	0.00	3	28.95	29.00	-3	2,900	-0.10%
2020/11/17	5	28.50	0	0.00	28.55	5	2,894	0.17%
2020/11/16	1	28.50	0	0.00	28.45	1	2,965	0.03%
2020/11/13	0	0.00	5	28.30	28.50	-5	3,042	-0.16%
2020/11/12	6	28.50	0	0.00	28.60	6	3,061	0.20%
2020/11/11	5	28.40	5	28.40	28.55	0	3,143	0.00%
2020/11/06	0	0.00	2	27.95	28.05	-2	3,106	-0.06%
2020/11/05	0	0.00	20	27.75	27.75	-20	3,132	-0.64%
2020/11/04	4	27.75	0	0.00	27.80	4	3,165	0.13%
2020/11/03	5	27.95	0	0.00	27.90	5	3,197	0.16%
2020/11/02	3	27.75	5	27.53	27.75	-2	3,208	-0.06%
2020/10/30	3	27.28	0	0.00	27.40	3	3,214	0.09%
2020/10/29	20	27.18	29	27.32	27.30	-9	3,212	-0.28%
2020/10/28	4	27.65	40	27.80	27.65	-36	3,227	-1.12%
2020/10/27	4	27.80	5	27.80	27.80	-1	3,225	-0.03%
2020/10/26	5	27.75	0	0.00	27.75	5	3,234	0.15%
2020/10/23	10	27.85	0	0.00	27.85	10	3,230	0.31%
2020/10/22	40	27.96	0	0.00	27.95	40	3,257	1.23%
2020/10/21	15	28.00	14	28.04	28.05	1	3,295	0.03%
2020/10/19	15	27.89	40	27.95	28.15	-25	3,311	-0.75%
2020/10/16	0	0.00	15	28.23	28.10	-15	3,313	-0.45%
2020/10/15	15	28.07	0	0.00	28.05	15	3,327	0.45%
2020/10/14	24	28.21	34	28.33	28.20	-10	3,321	-0.30%
2020/10/13	40	28.14	0	0.00	28.20	40	3,337	1.20%
2020/10/12	4	28.55	10	28.55	28.45	-6	3,364	-0.18%
2020/10/08	6	28.55	3	28.60	28.80	3	3,373	0.09%
2020/10/06	0	0.00	1	28.70	28.80	-1	3,418	-0.03%
2020/10/05	0	0.00	20	28.48	28.65	-20	3,470	-0.58%
2020/09/30	20	28.39	1	28.40	28.35	19	3,523	0.54%
2020/09/29	10	28.28	25	28.53	28.50	-15	3,601	-0.42%
2020/09/28	15	28.27	53	28.36	28.40	-38	3,633	-1.05%
2020/09/25	51	28.03	3	28.00	28.00	48	3,669	1.31%
2020/09/24	2	28.25	1	28.55	28.05	1	3,668	0.03%
2020/09/23	1	29.25	8	29.09	29.00	-7	3,634	-0.19%
2020/09/22	0	0.00	6	29.34	29.30	-6	3,629	-0.17%
2020/09/21	5	30.20	0	0.00	29.80	5	3,627	0.14%
2020/09/18	2	29.88	1	29.80	29.80	1	3,612	0.03%
2020/09/16	5	29.75	5	29.60	29.75	0	3,732	0.00%
2020/09/15	4	29.30	49	29.56	29.55	-45	3,759	-1.20%
2020/09/14	43	29.46	5	29.50	29.40	38	3,766	1.01%
2020/09/11	18	29.74	22	29.80	29.70	-4	3,746	-0.11%
2020/09/10	14	30.00	1	30.00	29.85	13	3,733	0.35%
2020/09/09	3	29.95	0	0.00	30.00	3	3,708	0.08%
2020/09/08	0.4	30.30	15	30.30	30.25	-14.6	3,685	-0.40%
2020/09/07	4	30.60	0	0.00	30.40	4	3,680	0.11%
2020/09/04	11	30.16	0	0.00	30.25	11	3,677	0.30%
2020/09/03	2	30.98	9	30.77	30.65	-7	3,632	-0.19%
2020/09/02	4	30.65	0	0.00	30.85	4	3,597	0.11%
2020/09/01	15	31.43	6	31.28	31.20	9	3,539	0.25%
2020/08/31	22	30.88	18	30.57	32.00	4	3,278	0.12%
2020/08/26	4	28.73	0	0.00	28.70	4	2,581	0.15%
2020/08/25	0	0.00	10	28.55	28.35	-10	2,588	-0.39%
2020/08/24	0	0.00	2	28.80	28.55	-2	2,583	-0.08%
2020/08/21	3	27.90	11	27.96	28.05	-8	2,607	-0.31%
2020/08/20	11	27.74	0	0.00	27.75	11	2,621	0.42%
2020/08/19	7	28.89	4	29.00	28.85	3	2,558	0.12%
2020/08/18	6	28.40	0	0.00	28.10	6	2,486	0.24%
2020/08/17	0	0.00	4	28.50	28.40	-4	2,503	-0.16%
2020/08/12	0	0.00	2	27.40	27.40	-2	2,542	-0.08%
2020/08/11	3	27.32	2	27.50	27.30	1	2,533	0.04%
2020/08/10	3	27.15	0	0.00	27.20	3	2,519	0.12%
2020/08/07	3	26.97	0	0.00	26.70	3	2,500	0.12%
2020/08/06	10	27.05	0	0.00	26.95	10	2,485	0.40%
2020/08/05	1	27.20	0	0.00	26.95	1	2,485	0.04%
2020/08/04	0	0.00	25	27.35	27.20	-25	2,519	-0.99%
2020/08/03	1	26.65	0	0.00	27.60	1	2,528	0.04%
2020/07/31	2	26.80	5	26.71	26.65	-3	2,524	-0.12%
2020/07/30	0	0.00	1	26.75	26.75	-1	2,535	-0.04%
2020/07/29	1	27.10	0	0.00	26.90	1	2,571	0.04%
2020/07/28	3	26.63	0	0.00	26.55	3	2,579	0.12%
2020/07/27	1	27.05	10	27.05	26.95	-9	2,591	-0.35%
2020/07/24	0	0.00	1	27.70	27.65	-1	2,582	-0.04%
2020/07/22	0	0.00	10	28.30	28.10	-10	2,608	-0.38%
2020/07/20	1	27.90	1	27.95	27.90	0	2,589	0.00%
2020/07/16	0	0.00	11	28.20	28.20	-11	2,620	-0.42%
2020/07/10	2	28.03	1	28.15	27.80	1	2,631	0.04%
2020/07/09	2	28.90	0	0.00	28.65	2	2,602	0.08%
2020/07/08	1	29.60	0.4	29.70	29.75	0.6	2,560	0.02%
2020/07/07	1	29.65	2	29.60	29.65	-1	2,497	-0.04%
2020/07/06	96	29.66	2	29.80	29.65	94	2,490	3.77%
2020/07/03	1	29.85	0	0.00	29.70	1	2,479	0.04%
2020/07/02	0	0.00	1	29.90	29.90	-1	2,469	-0.04%
2020/06/29	1	29.75	1	29.75	29.75	0	2,486	0.00%
2020/06/24	1	30.15	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	1	30.30	30.35	-1	2,480	-0.04%
2020/06/17	1	29.45	0	0.00	29.40	1	2,464	0.04%
2020/06/15	0	0.00	14	29.25	29.15	-14	2,623	-0.53%
2020/06/12	1	28.75	0	0.00	29.10	1	2,646	0.04%
2020/06/10	0	0.00	1	29.95	29.85	-1	2,692	-0.04%
2020/06/09	3	30.02	0	0.00	29.80	3	2,762	0.11%
2020/06/08	0	0.00	1	30.55	30.30	-1	2,787	-0.04%
2020/06/05	1	29.95	1	30.20	30.20	0	2,759	0.00%
2020/06/03	0	0.00	2	29.60	29.60	-2	2,854	-0.07%
2020/06/02	2	29.48	10	29.25	29.50	-8	2,856	-0.28%
2020/06/01	2	29.55	4	29.66	29.50	-2	2,846	-0.07%
2020/05/28	2	29.15	6	29.64	29.10	-4	2,835	-0.14%
2020/05/27	4	28.83	1	28.75	29.00	3	2,813	0.11%
2020/05/25	1	28.45	0	0.00	28.45	1	2,852	0.04%
2020/05/22	2	28.65	2	28.60	28.55	0	2,906	0.00%
2020/05/21	3	29.12	2	29.08	29.05	1	2,963	0.03%
2020/05/19	0	0.00	3	28.18	28.40	-3	2,895	-0.10%
2020/05/18	0	0.00	3	27.55	27.75	-3	2,885	-0.10%
2020/05/15	3	27.35	0	0.00	27.40	3	2,887	0.10%
2020/05/14	0	0.00	22	27.59	27.50	-22	2,904	-0.76%
2020/05/13	10	27.36	10	27.58	27.85	0	2,911	0.00%
2020/05/12	11	27.50	0	0.00	27.60	11	2,909	0.38%
2020/05/11	18	27.64	69	27.65	27.70	-51	2,942	-1.73%
2020/05/08	6	27.97	2	28.20	27.95	4	2,915	0.14%
2020/05/07	5	28.07	0	0.00	28.05	5	2,921	0.17%
2020/05/06	6	28.16	11	28.20	28.15	-5	2,952	-0.17%
2020/05/05	10	28.55	1	28.50	28.70	9	2,967	0.30%
2020/05/04	3	27.85	7	28.01	28.05	-4	2,969	-0.13%
2020/04/30	1	28.75	2	28.45	28.70	-1	3,020	-0.03%
2020/04/29	0	0.00	11	28.05	28.05	-11	3,066	-0.36%
2020/04/28	9	27.73	5	27.80	27.85	4	3,121	0.13%
2020/04/27	4	27.05	9	27.29	27.65	-5	3,276	-0.15%
2020/04/24	4	26.70	6	26.80	26.90	-2	3,326	-0.06%
2020/04/23	10	26.92	9	26.91	26.85	1	3,370	0.03%
2020/04/22	16	26.83	0	0.00	26.90	16	3,396	0.47%
2020/04/21	6	27.63	6	27.63	27.25	0	3,449	0.00%
2020/04/20	2	27.75	2	27.80	27.80	0	3,541	0.00%
2020/04/17	3	27.83	0	0.00	27.75	3	4,042	0.07%
2020/04/16	1	27.65	1	27.70	27.65	0	4,198	0.00%
2020/04/15	0	0.00	3	28.38	28.40	-3	4,255	-0.07%
2020/04/14	0	0.00	1	27.85	28.10	-1	4,358	-0.02%
2020/04/13	1	27.65	1	27.85	27.65	0	4,434	0.00%
2020/04/10	1	27.60	0	0.00	27.70	1	4,619	0.02%
2020/04/09	10	27.85	10	27.88	27.95	0	4,817	0.00%
2020/04/08	0	0.00	5	26.88	27.80	-5	5,048	-0.10%
2020/04/07	0	0.00	6	26.84	26.85	-6	5,648	-0.11%
2020/04/06	3	26.43	1	26.45	26.35	2	5,799	0.03%
2020/04/01	19	26.57	18	26.66	26.65	1	5,870	0.02%
2020/03/31	12	26.71	5	26.78	26.65	7	5,923	0.12%
2020/03/30	3	26.70	10	26.64	26.70	-7	6,005	-0.12%
2020/03/27	5	26.90	6	26.87	26.65	-1	6,254	-0.02%
2020/03/26	9	26.60	7	26.69	26.55	2	6,567	0.03%
2020/03/25	4	26.88	1	26.80	26.50	3	6,557	0.05%
2020/03/24	12	26.20	0	0.00	26.10	12	6,581	0.18%
2020/03/23	1	26.00	2	26.15	26.00	-1	6,688	-0.01%
2020/03/20	1	26.95	1	26.90	26.95	0	6,707	0.00%
2020/03/19	6	25.52	3	26.10	26.50	3	6,654	0.05%
2020/03/18	1	26.85	0	0.00	26.80	1	6,527	0.02%
2020/03/17	1	27.00	3	26.58	26.95	-2	6,497	-0.03%
2020/03/13	2.1	27.00	11	27.15	27.65	-8.9	6,381	-0.14%
2020/03/12	24	28.76	57	28.86	28.80	-33	6,274	-0.53%
2020/03/11	24	29.65	18	29.85	29.55	6	6,208	0.10%
2020/03/10	5	29.28	3	29.03	29.45	2	6,207	0.03%
2020/03/09	40.1	30.17	5	30.40	29.70	35.1	6,162	0.57%
2020/03/06	2	30.90	4	30.93	30.90	-2	6,071	-0.03%
2020/03/05	12	31.30	0	0.00	31.15	12	6,069	0.20%
2020/03/04	0	0.00	1	31.00	31.00	-1	6,069	-0.02%
2020/03/02	5	30.69	6.8	30.98	31.00	-1.8	6,044	-0.03%
2020/02/27	3.8	31.58	0	0.00	31.35	3.8	5,990	0.06%
2020/02/26	1	31.45	10	31.66	31.70	-9	5,938	-0.15%
2020/02/25	37	31.26	1	31.40	31.55	36	5,905	0.61%
2020/02/24	22	31.96	1	31.80	31.85	21	5,835	0.36%
2020/02/21	5	32.65	0	0.00	32.60	5	5,738	0.09%
2020/02/20	0	0.00	5	32.80	32.75	-5	5,715	-0.09%
2020/02/19	0	0.00	10	33.02	32.95	-10	5,686	-0.18%
2020/02/18	6	32.54	0	0.00	32.65	6	5,659	0.11%
2020/02/17	33	32.57	0	0.00	32.60	33	5,649	0.58%
2020/02/14	3	32.80	0	0.00	32.90	3	5,617	0.05%
2020/02/13	1	33.10	5	32.95	32.95	-4	5,599	-0.07%
2020/02/12	2	32.95	0	0.00	32.85	2	5,596	0.04%
2020/02/11	1	33.00	0	0.00	32.95	1	5,543	0.02%
2020/02/10	1	32.60	2	32.70	32.65	-1	5,518	-0.02%
2020/02/07	4	32.98	0	0.00	33.00	4	5,487	0.07%
2020/02/06	1	33.45	0	0.00	33.45	1	5,439	0.02%
2020/02/04	2	33.25	0	0.00	33.55	2	5,351	0.04%
2020/02/03	5	33.03	0	0.00	33.05	5	5,279	0.09%
2020/01/31	0	0.00	2	33.80	33.75	-2	5,190	-0.04%
2020/01/30	15	33.80	2	33.55	33.30	13	5,112	0.25%
2020/01/20	7	34.96	11	34.96	34.95	-4	4,941	-0.08%
2020/01/17	2	34.80	13	34.90	34.75	-11	4,869	-0.23%
2020/01/16	1	34.75	10.3	34.80	34.75	-9.3	4,822	-0.19%
2020/01/15	14	34.73	5	34.66	34.60	9	4,798	0.19%
2020/01/14	12	34.59	0	0.00	34.45	12	4,731	0.25%
2020/01/13	25	35.45	65	36.04	34.75	-40	4,620	-0.87%
2020/01/10	10	34.64	38.3	34.70	34.75	-28.3	4,117	-0.69%
2020/01/09	21	34.30	26	34.27	34.30	-5	3,935	-0.13%
2020/01/08	14	34.68	5.3	34.40	34.30	8.7	3,847	0.23%
2020/01/07	3	34.53	10	34.68	34.75	-7	3,711	-0.19%
2020/01/06	33	35.13	17	35.10	35.00	16	3,631	0.44%
2020/01/03	48	35.06	0	0.00	35.05	48	3,437	1.40%
2020/01/02	37	35.73	8	35.61	35.85	29	3,225	0.90%
2019/12/31	29	35.27	121	35.07	35.90	-92	2,963	-3.10%	大賣/
2019/12/30	26	33.50	31	33.33	33.50	-5	2,327	-0.21%
2019/12/27	29	32.60	35	33.00	32.50	-6	2,156	-0.28%
2019/12/26	0	0.00	39	33.24	32.85	-39	2,051	-1.90%
2019/12/25	1	32.95	9	33.26	32.90	-8	1,984	-0.40%
2019/12/24	41	32.99	57	33.62	32.95	-16	1,895	-0.84%
2019/12/23	39	33.15	52.2	33.13	33.10	-13.2	1,654	-0.80%
2019/12/20	10	31.65	0	0.00	31.60	10	1,312	0.76%
2019/12/19	3	31.60	1	31.90	31.50	2	1,299	0.15%
2019/12/18	11	32.16	2	32.38	32.10	9	1,240	0.73%
2019/12/17	31	31.53	11	31.55	31.60	20	1,091	1.83%
2019/12/16	46	31.20	0	0.00	31.30	46	1,044	4.40%
2019/12/05	2	31.23	0	0.00	31.20	2	1,056	0.19%
2019/12/04	2	31.30	2	31.30	31.30	0	1,034	0.00%
2019/12/03	16	31.38	0	0.00	31.35	16	1,010	1.58%
2019/12/02	1	31.60	0	0.00	31.60	1	976	0.10%
2019/11/28	0	0.00	3	31.75	31.80	-3	948	-0.32%
2019/11/27	2	31.73	0	0.00	31.80	2	988	0.20%
2019/11/19	0	0.00	9	31.85	31.80	-9	995	-0.90%
2019/11/15	0	0.00	1	31.95	31.90	-1	1,051	-0.10%
2019/11/06	1	31.95	0	0.00	31.95	1	1,118	0.09%
2019/11/04	0	0.00	12	31.80	31.95	-12	1,125	-1.07%
2019/11/01	0	0.00	12	31.75	31.70	-12	1,124	-1.07%
2019/10/31	0	0.00	93	31.75	31.75	-93	1,143	-8.13%
2019/10/30	0	0.00	10	31.70	31.75	-10	1,146	-0.87%
2019/10/29	0	0.00	20	31.70	31.70	-20	1,141	-1.75%
2019/10/28	0	0.00	5	31.75	31.80	-5	1,133	-0.44%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/24	2	31.55	1	31.55	31.60	1	1,162	0.09%
2019/10/23	18	31.48	0	0.00	31.55	18	1,186	1.52%
2019/10/22	20	31.52	0	0.00	31.55	20	1,186	1.69%
2019/10/21	13	31.50	0	0.00	31.50	13	1,205	1.08%
2019/10/18	10	31.60	0	0.00	31.50	10	1,196	0.84%
2019/10/17	2	31.63	0	0.00	31.75	2	1,187	0.17%
2019/10/16	6	31.65	0	0.00	31.70	6	1,181	0.51%
2019/10/15	3	31.68	0	0.00	31.80	3	1,172	0.26%
2019/10/14	74	31.71	0	0.00	31.70	74	1,180	6.27%
2019/10/09	20	31.80	0	0.00	31.75	20	1,174	1.70%
2019/10/04	0	0.00	7	32.15	32.20	-7	1,212	-0.58%
2019/10/03	1	32.05	0	0.00	32.05	1	1,267	0.08%
2019/10/02	0	0.00	5	32.00	32.05	-5	1,349	-0.37%
2019/09/26	0	0.00	1	32.85	32.70	-1	1,471	-0.07%
2019/09/25	0	0.00	29	32.45	32.65	-29	1,560	-1.86%
2019/09/24	1	32.50	0	0.00	32.55	1	1,585	0.06%
2019/09/23	0	0.00	11	32.30	32.25	-11	1,590	-0.69%
2019/09/19	0	0.00	27	31.96	31.90	-27	1,692	-1.60%
2019/09/18	0	0.00	43	31.97	32.00	-43	1,714	-2.51%
2019/09/17	0	0.00	8	31.75	31.75	-8	1,736	-0.46%
2019/09/16	35	31.61	0	0.00	31.50	35	1,757	1.99%
2019/09/12	30	31.75	0	0.00	31.75	30	1,756	1.71%
2019/09/11	54	31.83	0	0.00	31.75	54	1,782	3.03%
2019/09/10	1	31.90	5	32.00	31.90	-4	1,792	-0.22%
2019/09/04	0	0.00	15	32.13	32.05	-15	1,819	-0.82%
2019/09/02	1	32.15	0	0.00	32.20	1	1,906	0.05%
2019/08/30	10	31.63	0	0.00	31.45	10	1,938	0.52%
2019/08/27	1	32.40	1	32.40	32.35	0	1,949	0.00%
2019/08/26	0	0.00	1	32.30	32.30	-1	1,999	-0.05%
2019/08/21	3	33.03	1	32.95	32.85	2	2,064	0.10%
2019/08/16	6	31.90	6	32.15	31.90	0	2,011	0.00%
2019/08/12	1	32.00	0	0.00	31.95	1	1,991	0.05%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/08/07	0	0.00	5	31.50	31.60	-5	1,970	-0.25%
2019/08/06	0	0.00	20	31.20	31.40	-20	1,991	-1.00%
2019/08/05	6	31.65	0	0.00	31.70	6	1,979	0.30%
2019/08/02	5	31.90	0	0.00	31.75	5	1,987	0.25%
2019/08/01	0	0.00	10	31.98	31.95	-10	1,989	-0.50%
2019/07/26	5	31.95	0	0.00	32.00	5	1,976	0.25%
2019/07/25	10	31.98	0	0.00	31.95	10	1,970	0.51%
2019/07/24	5	32.30	0	0.00	32.30	5	1,944	0.26%
2019/07/17	10	32.80	9	32.80	32.85	1	1,946	0.05%
2019/07/16	3	32.75	5	32.75	32.75	-2	1,947	-0.10%
2019/07/15	11	32.89	0	0.00	32.75	11	1,940	0.57%
2019/07/12	0	0.00	3	33.10	33.15	-3	1,949	-0.15%
2019/07/11	2	32.98	0	0.00	33.00	2	1,964	0.10%
2019/07/10	3	32.83	0.1	32.90	32.80	2.9	1,982	0.15%
2019/07/09	25	33.18	1.6	33.38	33.30	23.4	1,992	1.18%
2019/07/08	3.6	34.33	32	34.25	34.40	-28.4	1,968	-1.44%
2019/07/05	0	0.00	3	34.18	34.20	-3	1,884	-0.16%
2019/07/02	5	34.20	104	34.50	33.60	-99	1,844	-5.37%	大賣/
2019/06/28	0	0.00	2	34.10	33.80	-2	1,710	-0.12%
2019/06/27	4	34.00	1	33.95	33.90	3	1,692	0.18%
2019/06/26	3	33.40	0	0.00	33.80	3	1,668	0.18%
2019/06/21	1	33.35	0	0.00	33.10	1	1,570	0.06%
2019/06/20	0	0.00	2	33.13	33.00	-2	1,584	-0.13%
2019/06/19	3	33.00	2	33.15	33.05	1	1,571	0.06%
2019/06/18	0	0.00	5	32.95	32.90	-5	1,567	-0.32%
2019/06/17	3	32.70	9	32.60	32.75	-6	1,585	-0.38%
2019/06/13	0	0.00	5	32.45	32.60	-5	1,640	-0.30%
2019/06/11	4	32.95	4	33.65	32.55	0	1,710	0.00%
2019/06/10	2	33.60	0	0.00	33.45	2	1,780	0.11%
2019/06/06	0	0.00	4	32.70	33.10	-4	1,773	-0.23%
2019/05/30	0	0.00	4	32.50	32.55	-4	1,776	-0.23%
2019/05/28	3	31.75	3	31.87	31.75	0	1,740	0.00%
2019/05/27	4	31.70	0	0.00	31.80	4	1,753	0.23%
2019/05/15	0	0.00	3	30.50	30.60	-3	1,837	-0.16%
2019/05/14	3	30.35	0	0.00	30.35	3	1,859	0.16%
2019/05/09	1	30.65	0.4	30.95	30.65	0.6	1,928	0.03%
2019/05/06	0	0.00	3	31.80	31.55	-3	2,141	-0.14%
2019/05/02	100	31.50	10	31.40	31.55	90	2,303	3.91%
2019/04/30	0	0.00	20	31.33	31.35	-20	2,298	-0.87%
2019/04/26	30	31.07	30	31.10	31.00	0	2,308	0.00%
2019/04/19	1	31.35	0	0.00	31.60	1	2,324	0.04%
2019/04/18	0	0.00	1	31.25	31.25	-1	2,344	-0.04%
2019/04/16	4	31.35	0	0.00	31.40	4	2,298	0.17%
2019/04/12	1	32.30	1	32.00	31.85	0	2,240	0.00%
2019/04/09	0	0.00	1	31.40	31.35	-1	2,232	-0.05%
2019/04/08	2	31.75	0.4	31.85	31.80	1.6	2,198	0.07%
2019/04/02	0	0.00	1	31.95	32.05	-1	2,184	-0.05%
2019/03/29	0	0.00	1	32.50	32.50	-1	2,165	-0.05%
2019/03/28	0	0.00	2	32.05	32.05	-2	2,147	-0.09%
2019/03/26	0	0.00	5	32.00	32.15	-5	2,158	-0.23%
2019/03/25	2	32.10	0	0.00	31.80	2	2,154	0.09%
2019/03/19	3	32.05	0	0.00	32.00	3	2,095	0.14%
2019/03/18	1	32.20	0	0.00	32.20	1	2,074	0.05%
2019/03/14	1	32.00	0	0.00	31.75	1	2,005	0.05%
2019/03/13	5	32.50	0	0.00	32.10	5	1,948	0.26%
2019/03/12	0	0.00	2	33.48	33.35	-2	1,838	-0.11%
2019/03/08	0	0.00	3.1	33.99	33.70	-3.1	1,829	-0.17%
2019/03/05	1	33.40	0	0.00	33.50	1	1,766	0.06%
2019/02/27	2	33.35	0	0.00	33.35	2	1,754	0.11%
2019/02/26	3	33.98	0	0.00	33.70	3	1,745	0.17%
2019/02/25	4	33.93	0	0.00	34.00	4	1,750	0.23%
2019/02/20	26	33.89	0	0.00	33.65	26	1,787	1.45%
2019/02/19	5	33.90	0	0.00	33.85	5	1,818	0.27%
2019/02/18	3	33.92	2	33.65	33.95	1	1,794	0.06%
2019/02/14	3	33.45	1	33.60	33.50	2	1,759	0.11%
2019/02/13	2	33.70	0	0.00	33.80	2	1,735	0.12%
2019/02/12	2	34.68	2	34.55	34.40	0	1,704	0.00%
2019/02/11	2	34.05	0	0.00	34.55	2	1,676	0.12%
2019/01/30	3	33.90	2	33.95	33.90	1	1,616	0.06%
2019/01/29	5	33.85	6	34.52	33.65	-1	1,583	-0.06%
2019/01/28	0	0.00	21	33.92	34.05	-21	1,485	-1.41%
2019/01/25	0	0.00	76	33.60	33.25	-76	1,391	-5.46%
2019/01/24	6	33.43	15	33.54	33.20	-9	1,340	-0.67%
2019/01/23	3	32.32	57	32.22	32.90	-54	1,231	-4.38%
2019/01/22	0	0.00	1	32.05	32.00	-1	1,169	-0.09%
2019/01/21	0	0.00	2	32.00	31.90	-2	1,191	-0.17%
2019/01/18	0	0.00	3	32.10	31.90	-3	1,208	-0.25%
2019/01/15	0	0.00	21	32.21	32.15	-21	1,236	-1.70%
2019/01/14	1	31.60	3	31.90	31.85	-2	1,210	-0.17%
2019/01/10	0	0.00	1	31.55	31.50	-1	1,199	-0.08%
2019/01/08	3	30.80	0	0.00	30.85	3	1,200	0.25%
2019/01/02	1	31.35	0	0.00	31.05	1	1,271	0.08%
2018/12/28	1	30.35	2	30.53	30.70	-1	1,251	-0.08%
2018/12/26	6	30.33	9	30.35	30.35	-3	1,289	-0.23%
2018/12/25	3	30.15	6	30.28	30.30	-3	1,363	-0.22%
2018/12/24	6	30.35	0	0.00	30.55	6	1,356	0.44%
2018/12/21	7	30.00	14	30.23	30.30	-7	1,357	-0.52%
2018/12/20	14	29.84	12	30.21	29.80	2	1,349	0.15%
2018/12/19	15	30.21	11	30.22	30.20	4	1,347	0.30%
2018/12/18	0	0.00	4	30.15	30.15	-4	1,357	-0.29%
2018/12/17	7	29.93	5	30.00	30.50	2	1,358	0.15%
2018/12/14	11	29.76	8	29.90	29.70	3	1,349	0.22%
2018/12/13	0	0.00	13	29.97	30.05	-13	1,348	-0.96%
2018/12/12	0	0.00	5	29.80	29.80	-5	1,350	-0.37%
2018/12/11	7	29.52	2	29.75	29.70	5	1,347	0.37%
2018/12/10	10	29.69	5	29.68	29.60	5	1,342	0.37%
2018/12/07	8	30.04	8	30.05	30.00	0	1,352	0.00%
2018/12/06	7	30.14	7	30.08	29.85	0	1,363	0.00%
2018/12/05	8	30.36	4	30.59	30.35	4	1,362	0.29%
2018/12/04	6	30.58	10	30.71	30.80	-4	1,384	-0.29%
2018/12/03	0	0.00	2	30.95	30.65	-2	1,373	-0.15%
2018/11/30	22	30.86	5	30.77	30.60	17	1,346	1.26%
2018/11/29	4	30.23	6	30.33	30.70	-2	1,336	-0.15%
2018/11/28	13	30.10	17	30.11	30.30	-4	1,299	-0.31%
2018/11/27	4	29.66	5	29.84	29.95	-1	1,280	-0.08%
2018/11/26	8	29.54	10	29.72	29.80	-2	1,275	-0.16%
2018/11/23	5	29.85	2	29.75	29.35	3	1,267	0.24%
2018/11/22	0	0.00	3	29.87	30.00	-3	1,252	-0.24%
2018/11/21	1	29.15	2	29.60	29.50	-1	1,230	-0.08%
2018/11/20	2	29.45	0	0.00	29.40	2	1,215	0.16%
2018/11/16	0	0.00	38	29.05	29.70	-38	1,163	-3.27%
2018/11/15	14	28.26	3	28.50	28.20	11	1,103	1.00%
2018/11/14	2	28.40	2	28.45	28.45	0	1,101	0.00%
2018/11/13	0	0.00	4	28.30	28.45	-4	1,103	-0.36%
2018/11/12	8	28.43	0	0.00	28.45	8	1,106	0.72%
2018/11/09	2	28.35	1	28.35	28.35	1	1,120	0.09%
2018/11/08	0	0.00	4	28.58	28.55	-4	1,130	-0.35%
2018/11/07	1	28.25	2	28.45	28.35	-1	1,136	-0.09%
2018/11/05	23	28.35	23	28.51	28.35	0	1,165	0.00%
2018/11/01	0	0.00	2.3	28.55	28.55	-2.3	1,163	-0.20%
2018/10/31	4	28.14	0.6	28.30	28.20	3.4	1,159	0.30%
2018/10/30	4	28.04	10	28.00	28.00	-6	1,157	-0.52%
2018/10/29	1	28.00	0	0.00	28.10	1	1,153	0.09%
2018/10/25	0	0.00	2	28.35	28.50	-2	1,104	-0.18%
2018/10/19	22	28.96	0	0.00	28.85	22	1,062	2.07%
2018/10/18	0	0.00	5	29.40	29.35	-5	1,058	-0.47%
2018/10/17	5	29.15	19	29.49	29.25	-14	1,078	-1.30%
2018/10/16	11	29.55	0	0.00	29.25	11	1,075	1.02%
2018/10/15	8	29.70	0	0.00	29.80	8	1,067	0.75%
2018/10/12	1	28.85	0	0.00	30.20	1	1,064	0.09%
2018/10/11	1	29.35	1	29.15	29.20	0	1,064	0.00%
2018/10/04	10	32.30	10	31.85	31.80	0	991	0.00%
2018/10/03	12	31.85	10	32.60	31.90	2	965	0.21%
2018/09/27	0	0.00	7.1	30.90	30.80	-7.1	860	-0.82%
2018/09/26	0	0.00	2	30.90	30.90	-2	858	-0.23%
2018/09/25	0	0.00	1	30.95	30.95	-1	856	-0.12%
2018/09/18	0	0.00	5	30.40	30.55	-5	856	-0.58%
2018/09/17	5	30.15	10	30.35	30.40	-5	883	-0.57%
2018/09/14	54	30.60	3	30.40	30.40	51	890	5.73%
2018/09/13	26	30.25	0	0.00	30.35	26	901	2.88%
2018/09/12	0	0.00	2	29.58	29.75	-2	906	-0.22%
2018/09/10	11	29.05	0	0.00	29.10	11	930	1.18%
2018/09/07	2	30.20	0	0.00	30.10	2	942	0.21%
2018/09/04	0	0.00	20	30.40	30.50	-20	991	-2.02%
2018/09/03	20	30.45	0	0.00	30.45	20	1,003	1.99%
2018/08/29	0	0.00	2	30.80	30.65	-2	1,134	-0.18%
2018/08/28	0	0.00	34	30.67	30.75	-34	1,170	-2.91%
2018/08/27	0	0.00	2	30.55	30.55	-2	1,169	-0.17%
2018/08/24	1	30.25	0	0.00	30.30	1	1,170	0.09%
2018/08/23	2	30.20	2	30.40	30.20	0	1,180	0.00%
2018/08/22	2	30.35	2	30.35	30.30	0	1,186	0.00%
2018/08/21	0	0.00	6	30.13	30.35	-6	1,192	-0.50%
2018/08/20	1	30.05	30	30.03	29.95	-29	1,194	-2.43%
2018/08/17	6	29.90	0	0.00	29.95	6	1,195	0.50%
2018/08/16	3	29.85	6	29.87	29.85	-3	1,197	-0.25%
2018/08/15	10	30.03	3	30.00	30.05	7	1,192	0.59%
2018/08/14	37	30.05	1	30.10	30.05	36	1,188	3.03%
2018/08/13	0	0.00	64	30.10	30.10	-64	1,189	-5.38%
2018/08/10	6	30.30	0	0.00	30.25	6	1,174	0.51%
2018/08/09	0	0.00	25	30.15	30.20	-25	1,175	-2.13%
2018/08/06	0	0.00	2	30.15	30.15	-2	1,218	-0.16%
2018/08/01	10	30.25	0	0.00	30.30	10	1,251	0.80%
2018/07/31	0	0.00	1	30.20	30.20	-1	1,257	-0.08%
2018/07/26	0	0.00	10	30.25	30.30	-10	1,277	-0.78%
2018/07/25	1	30.05	0	0.00	30.05	1	1,278	0.08%
2018/07/24	0	0.00	2	30.90	30.90	-2	1,269	-0.16%
2018/07/23	5	30.85	1	30.85	30.90	4	1,266	0.32%
2018/07/20	5	31.00	0	0.00	30.95	5	1,287	0.39%
2018/07/19	0	0.00	20	31.25	31.05	-20	1,326	-1.51%
2018/07/18	0	0.00	2	31.20	31.30	-2	1,337	-0.15%
2018/07/17	2	30.65	0	0.00	30.90	2	1,338	0.15%
2018/07/16	2	30.73	0	0.00	30.65	2	1,362	0.15%
2018/07/13	2	30.90	0	0.00	30.80	2	1,385	0.14%
2018/07/06	2	30.50	0	0.00	30.65	2	1,404	0.14%
2018/07/04	0	0.00	3	31.05	30.95	-3	1,409	-0.21%
2018/07/03	15	30.95	16	31.57	30.85	-1	1,423	-0.07%
2018/06/29	0	0.00	3	31.88	31.70	-3	1,426	-0.21%
2018/06/28	0	0.00	1	31.60	31.30	-1	1,408	-0.07%
2018/06/27	1	30.70	101	30.76	30.60	-100	1,393	-7.18%	大賣/
2018/06/26	118	30.29	34	30.03	30.75	84	1,383	6.07%	大買/
2018/06/25	65	31.00	16	31.00	30.80	49	1,345	3.64%
2018/06/22	26	31.03	100	31.16	31.05	-74	1,333	-5.55%
2018/06/21	13	31.45	0	0.00	31.35	13	1,318	0.99%
2018/06/20	50	31.73	0	0.00	31.70	50	1,305	3.83%
2018/06/19	25	32.01	0	0.00	31.90	25	1,282	1.95%
2018/06/15	48	32.24	0	0.00	32.40	48	1,265	3.79%
2018/06/14	2	32.55	20	32.45	32.45	-18	1,226	-1.47%
2018/06/13	49	32.43	10	32.45	32.45	39	1,220	3.20%
2018/06/12	17	32.44	0	0.00	32.50	17	1,199	1.42%
2018/06/11	12	32.79	2.1	32.75	32.75	9.9	1,170	0.85%
2018/06/08	6	32.80	3	32.83	32.80	3	1,164	0.26%
2018/06/07	11	32.96	70	33.04	32.90	-59	1,132	-5.21%
2018/06/06	50	33.11	20.6	33.16	33.15	29.4	1,088	2.71%
2018/06/05	71	33.29	3	33.60	33.10	68	1,044	6.51%
2018/06/04	0	0.00	10	33.75	33.60	-10	1,007	-0.99%
2018/06/01	3	33.45	20	33.45	33.40	-17	1,002	-1.70%
2018/05/31	5	33.35	10	33.35	33.30	-5	1,000	-0.50%
2018/05/30	21	33.37	10	33.30	33.30	11	1,003	1.10%
2018/05/29	20	33.49	10	33.55	33.50	10	995	1.00%
2018/05/28	15	33.55	0	0.00	33.55	15	987	1.52%
2018/05/25	0	0.00	2	33.75	33.65	-2	982	-0.20%
2018/05/23	0	0.00	25	33.86	33.90	-25	996	-2.51%
2018/05/21	5	33.50	20	33.70	33.55	-15	994	-1.51%
2018/05/18	16	33.53	0	0.00	33.50	16	999	1.60%
2018/05/17	25	33.59	0	0.00	33.60	25	1,018	2.45%
2018/05/16	0	0.00	85	33.68	33.75	-85	1,025	-8.29%
2018/05/15	26	33.60	0	0.00	33.50	26	1,043	2.49%
2018/05/14	20	33.78	0	0.00	33.70	20	1,081	1.85%
2018/05/11	25	33.91	0	0.00	33.85	25	1,081	2.31%
2018/05/10	10	33.95	0	0.00	33.95	10	1,073	0.93%
2018/05/09	3	34.00	55	33.90	33.95	-52	1,070	-4.86%
2018/05/08	7	34.04	40	34.17	33.95	-33	1,074	-3.07%
2018/05/07	10	33.99	5	34.00	34.00	5	1,074	0.47%
2018/05/04	20	34.06	6	34.00	34.00	14	1,077	1.30%
2018/05/03	49	34.23	10	34.30	34.15	39	1,067	3.65%
2018/05/02	22	34.65	2	34.60	34.55	20	1,056	1.89%
2018/04/30	9	34.68	0	0.00	34.70	9	1,055	0.85%
2018/04/26	0	0.00	5	35.25	35.25	-5	1,042	-0.48%
2018/04/20	0	0.00	35	34.17	34.95	-35	1,016	-3.44%
2018/04/19	23	33.95	0	0.00	33.85	23	1,031	2.23%
2018/04/18	12	34.23	2	34.15	34.10	10	1,009	0.99%
2018/04/17	0	0.00	10	34.40	34.30	-10	1,019	-0.98%
2018/04/16	0	0.00	5	34.60	34.50	-5	1,025	-0.49%
2018/04/13	9	34.46	0	0.00	34.65	9	1,045	0.86%
2018/04/12	4	34.35	3	34.37	34.65	1	1,051	0.10%
2018/04/11	0	0.00	7	34.40	34.40	-7	1,071	-0.65%
2018/04/10	12	34.51	0	0.00	34.30	12	1,105	1.09%
2018/04/09	1	34.70	2	34.48	34.70	-1	1,124	-0.09%
2018/04/03	2	34.00	3	34.18	34.25	-1	1,131	-0.09%
2018/04/02	2	34.20	2	34.20	34.25	0	1,160	0.00%
2018/03/31	3	34.15	0	0.00	34.15	3	1,176	0.26%
2018/03/29	0	0.00	1	34.10	34.25	-1	1,223	-0.08%
2018/03/28	0	0.00	45	34.06	34.00	-45	1,234	-3.65%
2018/03/27	0	0.00	1	34.25	34.15	-1	1,248	-0.08%
2018/03/26	8	33.54	6	33.68	33.75	2	1,254	0.16%
2018/03/23	39	33.65	0	0.00	33.65	39	1,272	3.07%
2018/03/22	1	33.90	10	34.09	34.00	-9	1,279	-0.70%
2018/03/21	7	33.98	0	0.00	33.90	7	1,313	0.53%
2018/03/20	2	33.80	3	34.00	34.00	-1	1,335	-0.07%
2018/03/19	2	33.95	4	34.05	33.95	-2	1,366	-0.15%
2018/03/15	2	33.90	3	34.05	34.05	-1	1,458	-0.07%
2018/03/14	4	34.05	0	0.00	34.05	4	1,522	0.26%
2018/03/13	0	0.00	3	34.13	34.20	-3	1,656	-0.18%
2018/03/12	6	34.08	12	34.13	34.15	-6	1,819	-0.33%
2018/03/09	3	33.77	6	33.88	34.00	-3	1,957	-0.15%
2018/03/08	4	33.76	6	33.82	33.90	-2	2,053	-0.10%
2018/03/07	7	33.75	6	33.88	33.75	1	2,079	0.05%
2018/03/06	10	33.77	7	33.95	33.75	3	2,107	0.14%
2018/03/05	16	33.81	4	33.78	33.70	12	2,152	0.56%
2018/03/02	0	0.00	10	34.10	34.15	-10	2,173	-0.46%
2018/03/01	3	34.07	18	34.26	34.40	-15	2,230	-0.67%
2018/02/27	3	34.28	7	34.33	34.20	-4	2,266	-0.18%
2018/02/26	0	0.00	16	34.38	34.40	-16	2,322	-0.69%
2018/02/23	3	33.98	1	34.00	34.00	2	2,326	0.09%
2018/02/22	9	33.89	2	34.00	34.00	7	2,354	0.30%
2018/02/21	2	33.60	21	33.67	33.85	-19	2,412	-0.79%
2018/02/12	6	33.41	0	0.00	33.40	6	2,415	0.25%
2018/02/09	15	33.33	22	33.38	33.60	-7	2,420	-0.29%
2018/02/08	2	33.85	7	34.06	34.05	-5	2,408	-0.21%
2018/02/07	36	34.12	0	0.00	33.90	36	2,430	1.48%
2018/02/06	48	33.63	28	33.78	34.15	20	2,431	0.82%
2018/02/05	15	34.53	0	0.00	34.50	15	2,427	0.62%
2018/01/31	10	35.03	0	0.00	35.20	10	2,545	0.39%
2018/01/29	5	35.65	0	0.00	35.55	5	2,552	0.20%
2018/01/25	1	35.85	0	0.00	35.85	1	2,627	0.04%
2018/01/24	0	0.00	1.1	35.85	35.95	-1.1	2,645	-0.04%
2018/01/23	7	35.81	0	0.00	35.75	7	2,662	0.26%
2018/01/22	0	0.00	1	36.00	35.90	-1	2,713	-0.04%
2018/01/19	2	35.95	20	35.99	35.80	-18	2,800	-0.64%
2018/01/18	28	36.33	0	0.00	36.20	28	2,818	0.99%
2018/01/17	1	35.80	11	36.07	36.45	-10	2,815	-0.36%
2018/01/16	3	35.65	8	35.80	35.90	-5	2,797	-0.18%
2018/01/15	10	36.20	88	36.00	35.85	-78	2,774	-2.81%
2018/01/12	55	36.46	0	0.00	36.35	55	2,730	2.01%
2018/01/11	19	36.57	0	0.00	36.60	19	2,720	0.70%
2018/01/09	2	36.90	0	0.00	37.00	2	2,711	0.07%
2018/01/08	5	36.91	3	36.80	36.80	2	2,699	0.07%
2018/01/04	10	36.68	0	0.00	36.60	10	2,688	0.37%
2018/01/03	1	37.45	1	37.45	37.30	0	2,666	0.00%
2018/01/02	1	37.40	0	0.00	37.50	1	2,657	0.04%