漢翔 (2634)-凱基-台東券商分點個股進出

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
57.3
漲跌
▲0.2
漲幅
+0.35%
成交量
17,015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－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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
2024/04/25	4.1	57.52	4	57.50	57.30	0.1	14,138	0.00%
2024/04/24	46.1	57.73	25	57.58	57.10	21.1	13,958	0.15%
2024/04/23	2	56.50	3	56.97	57.80	-1	13,656	-0.01%
2024/04/22	6.3	57.93	10	58.02	56.10	-3.8	13,472	-0.03%
2024/04/19	19.1	58.30	3	58.40	57.60	16.1	13,470	0.12%
2024/04/18	11	57.65	67.4	58.61	58.70	-56.4	12,973	-0.43%
2024/04/17	3.1	56.04	6	56.12	55.80	-2.9	12,495	-0.02%
2024/04/16	14	55.71	15	58.01	55.40	-1	12,617	-0.01%
2024/04/15	21	59.04	33.2	58.85	58.00	-12.2	12,092	-0.10%
2024/04/12	3.2	56.17	2	56.65	56.80	1.2	11,131	0.01%
2024/04/11	6.1	56.43	11	56.87	55.80	-4.9	11,010	-0.04%
2024/04/10	22.1	57.80	10.3	57.38	56.80	11.8	10,635	0.11%
2024/04/09	35	56.80	7.1	57.49	57.50	27.9	9,678	0.29%
2024/04/08	1.2	53.28	1	53.30	53.00	0.2	8,809	0.00%
2024/04/03	0.4	53.95	0	0.00	53.70	0.4	8,809	0.00%
2024/04/02	4.1	54.29	3	54.13	54.30	1.1	8,725	0.01%
2024/04/01	1.1	53.05	4	54.20	54.40	-3	8,554	-0.03%
2024/03/29	4.2	52.00	6	53.02	52.60	-1.8	8,247	-0.02%
2024/03/28	3.2	53.74	12	54.23	52.60	-8.8	8,231	-0.11%
2024/03/27	4.2	51.58	6	52.35	53.20	-1.9	7,646	-0.02%
2024/03/25	1	50.00	1	50.30	50.40	0	7,200	0.00%
2024/03/22	1	49.35	12	49.65	50.30	-11	7,172	-0.15%
2024/03/15	1	47.85	0	0.00	47.55	1	7,377	0.01%
2024/03/14	1	47.10	0	0.00	47.15	1	7,313	0.01%
2024/03/13	10	47.50	0	0.00	47.55	10	7,365	0.14%
2024/03/12	0	0.00	2	47.95	48.15	-2	7,418	-0.03%
2024/03/11	1	47.55	0	0.00	47.55	1	7,409	0.01%
2024/03/08	0.1	47.25	0	0.00	47.10	0.1	7,416	0.00%
2024/03/07	10	48.40	2	48.35	48.30	8	7,380	0.11%
2024/03/06	1.3	49.48	0	0.00	48.90	1.3	7,391	0.02%
2024/03/05	1	49.40	1	49.45	49.45	0	7,401	0.00%
2024/03/01	3	49.65	0	0.00	49.60	3	7,433	0.04%
2024/02/27	2	49.00	0	0.00	48.90	2	8,222	0.02%
2024/02/26	1	49.30	4	49.73	49.75	-3	8,200	-0.04%
2024/02/23	28	48.75	5	48.40	48.40	23	8,159	0.28%
2024/02/21	13	49.11	1	49.15	49.10	12	8,207	0.15%
2024/02/20	11	49.11	0	0.00	49.05	11	8,243	0.13%
2024/02/19	1	49.50	2	49.60	49.45	-1	8,342	-0.01%
2024/02/16	3	49.13	25	49.15	49.30	-22	8,393	-0.26%
2024/02/15	5	48.76	4	49.05	49.20	1	8,522	0.01%
2024/02/05	1.2	48.09	0	0.00	48.10	1.2	8,533	0.01%
2024/02/02	5	48.27	0	0.00	48.25	5	8,539	0.06%
2024/02/01	4	48.85	0	0.00	48.85	4	8,508	0.05%
2024/01/31	2	49.15	2	49.43	49.20	0	8,619	0.00%
2024/01/30	0	0.00	1	50.30	49.80	-1	8,825	-0.01%
2024/01/29	3	50.00	1	50.10	50.20	2	8,876	0.02%
2024/01/26	3	49.97	1	49.90	49.90	2	9,023	0.02%
2024/01/25	1.1	50.22	0	0.00	50.10	1.1	9,076	0.01%
2024/01/24	1	50.40	1	50.80	50.50	0	9,094	0.00%
2024/01/23	2	50.40	1	50.20	50.20	1	9,120	0.01%
2024/01/19	17	50.10	1	50.20	49.95	16	9,129	0.18%
2024/01/18	5	49.94	12	50.15	49.80	-7	9,208	-0.08%
2024/01/17	5	50.96	3	50.37	50.20	2	9,224	0.02%
2024/01/16	3	51.60	4	51.35	51.30	-1	9,252	-0.01%
2024/01/15	5	53.70	16	53.53	52.10	-11	9,218	-0.12%
2024/01/12	0	0.00	4	53.00	53.00	-4	8,866	-0.05%
2024/01/11	4	50.70	5	51.54	52.00	-1	8,723	-0.01%
2024/01/10	6	52.70	19	53.11	51.60	-13	8,783	-0.15%
2024/01/09	18	51.68	0	0.00	51.50	18	8,630	0.21%
2024/01/08	8	54.01	2	54.45	53.70	6	8,428	0.07%
2024/01/05	1	54.00	1	54.20	54.20	0	8,203	0.00%
2024/01/04	3	52.80	0	0.00	52.70	3	8,070	0.04%
2024/01/02	0	0.00	1.1	53.51	53.60	-1.1	8,328	-0.01%
2023/12/29	1	53.60	8	53.59	53.60	-7	8,357	-0.08%
2023/12/27	2	52.70	0	0.00	52.80	2	8,352	0.02%
2023/12/26	21	53.02	2	53.60	53.00	19	8,419	0.23%
2023/12/25	1	52.60	14	53.07	53.30	-13	8,402	-0.15%
2023/12/22	0	52.50	1	52.80	52.30	-1	8,360	-0.01%
2023/12/21	23	52.51	26	52.80	52.10	-3	8,547	-0.04%
2023/12/20	0	0.00	1	52.80	52.70	-1	8,441	-0.01%
2023/12/19	1	52.20	0	51.70	52.00	1	8,505	0.01%
2023/12/15	16	52.31	9	52.63	52.50	7	8,674	0.08%
2023/12/14	7	52.10	2	52.35	52.00	5	8,797	0.06%
2023/12/13	43.1	52.70	8	53.09	51.90	35.1	8,952	0.39%
2023/12/12	0	0.00	3	52.43	52.70	-3	8,927	-0.03%
2023/12/11	1	51.50	0	0.00	51.50	1	9,025	0.01%
2023/12/08	1	51.50	2	52.20	51.50	-1	9,174	-0.01%
2023/12/07	6	52.47	23	53.18	52.20	-17	9,367	-0.18%
2023/12/05	0	0.00	5	52.38	52.40	-5	10,377	-0.05%
2023/12/01	4	52.30	1	52.20	52.30	3	10,463	0.03%
2023/11/30	1	51.40	0	0.00	51.80	1	10,729	0.01%
2023/11/28	3	51.90	9	51.97	52.30	-6	11,478	-0.05%
2023/11/27	5	52.54	1	52.40	51.60	4	11,941	0.03%
2023/11/24	10	52.08	11.1	52.21	52.60	-1.1	11,969	-0.01%
2023/11/22	8	50.85	0	0.00	50.70	8	13,177	0.06%
2023/11/16	4	49.73	0	0.00	50.40	4	16,958	0.02%
2023/11/15	0	0.00	1	49.60	49.25	-1	16,884	-0.01%
2023/11/14	13	50.48	1	50.50	49.25	12	16,885	0.07%
2023/11/10	0	0.00	2	48.70	48.55	-2	16,862	-0.01%
2023/11/09	2	49.23	0	0.00	49.10	2	16,918	0.01%
2023/11/08	2.1	49.46	1	49.60	49.50	1.1	17,049	0.01%
2023/11/07	2	49.63	0	0.00	49.35	2	17,126	0.01%
2023/11/06	4	51.70	0	0.00	51.60	4	17,057	0.02%
2023/11/03	2	51.85	3	51.60	51.80	-1	17,234	-0.01%
2023/11/01	0.2	48.50	1	48.70	48.70	-0.8	17,693	0.00%
2023/10/31	1	49.00	1	49.10	48.55	0	17,832	0.00%
2023/10/30	0	49.85	0	0.00	49.60	0	17,965	0.00%
2023/10/27	1	50.30	0	0.00	50.10	1	18,128	0.01%
2023/10/24	0	0.00	1	49.70	50.10	-1	18,391	-0.01%
2023/10/23	3	48.47	2	48.40	48.40	1	18,373	0.01%
2023/10/20	0	0.00	5	48.70	48.45	-5	18,464	-0.03%
2023/10/18	5	49.88	9	50.28	49.30	-4	18,654	-0.02%
2023/10/17	8	51.78	1	52.00	51.60	7	18,695	0.04%
2023/10/16	6	53.85	0	0.00	53.70	6	18,661	0.03%
2023/10/12	0.1	54.30	0	0.00	54.30	0.1	19,063	0.00%
2023/10/11	8.2	54.57	8	55.44	53.90	0.2	19,196	0.00%
2023/10/05	1.3	53.46	1	53.30	53.60	0.3	19,149	0.00%
2023/10/04	3	53.43	40	53.40	53.30	-37	19,196	-0.19%
2023/10/03	3	54.30	0	0.00	54.20	3	19,333	0.02%
2023/09/28	1	54.60	0	0.00	54.90	1	19,648	0.01%
2023/09/27	2	54.15	1	54.20	54.40	1	20,053	0.00%
2023/09/26	11	54.97	2	55.00	54.60	9	20,131	0.04%
2023/09/25	2	56.80	2	57.10	56.70	0	20,174	0.00%
2023/09/22	5	55.78	6	55.77	55.70	-1	20,194	0.00%
2023/09/21	0.4	55.36	0	0.00	55.50	0.4	20,340	0.00%
2023/09/20	40.1	56.15	0	0.00	56.00	40.1	20,661	0.19%
2023/09/19	7	56.74	11	56.92	56.20	-4	20,917	-0.02%
2023/09/18	4.1	58.47	1	58.70	57.60	3.1	21,299	0.01%
2023/09/15	14.3	58.33	6	58.87	58.00	8.3	22,514	0.04%
2023/09/14	6.2	59.59	2	59.20	59.20	4.2	24,361	0.02%
2023/09/13	4.1	60.00	2	60.00	59.90	2.1	25,282	0.01%
2023/09/12	1	60.60	0	0.00	60.50	1	25,608	0.00%
2023/09/11	20	61.99	11	62.30	60.80	9	25,750	0.03%
2023/09/08	1	61.30	4	61.48	61.90	-3	25,155	-0.01%
2023/09/07	2	60.50	2	60.40	60.40	0	24,936	0.00%
2023/09/06	4	60.15	2	60.15	60.30	2	25,092	0.01%
2023/09/05	14.3	60.09	2	59.90	59.50	12.3	25,246	0.05%
2023/09/04	16	61.82	1	62.80	61.30	15	25,481	0.06%
2023/09/01	4	62.30	65	62.69	62.40	-61	25,566	-0.24%
2023/08/31	16	61.95	11.2	62.33	62.00	4.8	25,428	0.02%
2023/08/30	2	61.20	21	61.28	61.60	-19	25,425	-0.07%
2023/08/29	10	60.10	6	60.05	61.50	4	25,440	0.02%
2023/08/28	34	62.12	15	62.65	61.00	19	24,866	0.08%
2023/08/25	18	61.13	16	61.69	60.30	2	23,852	0.01%
2023/08/24	23.2	61.40	28	61.59	61.40	-4.8	23,172	-0.02%
2023/08/23	38	59.15	39	60.24	59.00	-1	22,194	0.00%
2023/08/22	1	54.90	0	0.00	55.50	1	20,868	0.00%
2023/08/21	2	55.35	1	55.70	55.50	1	20,986	0.00%
2023/08/18	6	55.38	12	54.83	54.70	-6	21,567	-0.03%
2023/08/17	2.2	54.36	3	55.00	55.10	-0.9	22,073	0.00%
2023/08/16	0	0.00	1	53.80	53.80	-1	22,699	0.00%
2023/08/15	0.1	54.40	0	0.00	53.90	0.1	23,079	0.00%
2023/08/14	0.2	54.40	0	0.00	54.00	0.2	23,352	0.00%
2023/08/11	3	56.50	0	0.00	56.80	3	23,780	0.01%
2023/08/10	5	58.59	7	58.31	58.00	-2	23,730	-0.01%
2023/08/09	38	58.34	37	58.13	58.30	1	23,730	0.00%
2023/08/08	10	58.42	9	58.06	57.80	1	23,855	0.00%
2023/08/07	0	0.00	1	55.50	57.20	-1	23,996	0.00%
2023/08/04	0	0.00	3	55.90	56.10	-3	24,323	-0.01%
2023/08/02	0	0.00	1	55.70	55.20	-1	24,828	0.00%
2023/08/01	6	55.28	4	55.15	54.80	2	25,063	0.01%
2023/07/31	2	55.65	12	55.30	55.50	-10	25,683	-0.04%
2023/07/28	1	53.70	0	0.00	53.80	1	26,100	0.00%
2023/07/27	1	54.30	8	54.49	54.50	-7	27,285	-0.03%
2023/07/26	4	53.63	4	53.85	53.40	0	28,078	0.00%
2023/07/25	11	53.07	5	53.40	54.00	6	29,699	0.02%
2023/07/24	3	53.33	3	53.73	53.50	0	31,348	0.00%
2023/07/21	9	55.31	7	54.80	54.40	2	32,211	0.01%
2023/07/20	8	55.94	15	55.83	55.70	-7	34,259	-0.02%
2023/07/19	4	54.40	1	53.70	53.70	3	35,118	0.01%
2023/07/18	3	53.60	1	53.90	53.50	2	35,969	0.01%
2023/07/17	6	54.67	6	54.97	54.80	0	36,519	0.00%
2023/07/14	38	55.96	15	56.27	55.70	23	37,088	0.06%
2023/07/13	5	56.42	26	56.52	56.10	-21	38,925	-0.05%
2023/07/12	4	57.75	8	57.70	57.20	-4	41,165	-0.01%
2023/07/11	2	57.85	0	0.00	57.70	2	43,826	0.00%
2023/07/10	10	58.63	5	59.00	58.30	5	45,283	0.01%
2023/07/07	7	59.19	0	0.00	59.40	7	46,632	0.02%
2023/07/06	5	60.72	15	60.60	60.20	-10	47,102	-0.02%
2023/07/05	5	62.88	19	61.99	61.90	-14	47,378	-0.03%
2023/07/04	0	0.00	3.1	61.37	61.30	-3.1	47,089	-0.01%
2023/07/03	2	60.70	5	60.32	61.40	-3	47,026	-0.01%
2023/06/30	1	60.70	2	59.95	60.00	-1	46,820	0.00%
2023/06/29	9	60.86	17	60.84	60.50	-8	46,813	-0.02%
2023/06/28	36	60.51	21	61.30	60.70	15	46,669	0.03%
2023/06/27	10	60.01	6	60.20	59.30	4	46,754	0.01%
2023/06/26	39	61.94	9	60.82	60.70	30	47,177	0.06%
2023/06/21	170.2	64.86	45	64.38	63.40	125.2	46,949	0.27%	大買/鉅額交易
2023/06/20	43	64.53	69.1	64.65	65.00	-26.1	45,875	-0.06%
2023/06/19	25	62.19	28.3	62.65	63.90	-3.3	43,882	-0.01%
2023/06/16	30	57.86	8	58.03	58.10	22	42,910	0.05%
2023/06/15	5	55.34	14	55.99	57.30	-9	42,614	-0.02%
2023/06/14	11	56.26	1	56.40	56.00	10	42,368	0.02%
2023/06/13	2.1	56.55	2	56.85	56.60	0.1	42,460	0.00%
2023/06/09	2	57.65	2	57.80	57.50	0	42,840	0.00%
2023/06/08	3.1	57.68	30	57.47	57.70	-26.9	43,055	-0.06%
2023/06/07	8	57.41	9	57.47	57.50	-1	42,805	0.00%
2023/06/06	0	0.00	1	56.70	56.40	-1	43,073	0.00%
2023/06/05	8	57.28	2	57.40	57.30	6	43,876	0.01%
2023/06/02	13	56.29	11	56.30	56.30	2	43,546	0.00%
2023/06/01	1	55.50	1	54.90	55.30	0	43,401	0.00%
2023/05/31	2	55.20	2	55.10	55.40	0	43,443	0.00%
2023/05/30	2	56.15	7	55.16	54.80	-5	43,459	-0.01%
2023/05/29	5	55.66	3.1	56.28	55.80	1.9	43,343	0.00%
2023/05/26	17	55.03	6	55.17	54.80	11	43,222	0.03%
2023/05/25	19	56.57	31	56.05	56.00	-12	43,100	-0.03%
2023/05/24	15	57.41	5	57.40	56.70	10	43,064	0.02%
2023/05/23	13	56.85	7	56.93	56.70	6	42,899	0.01%
2023/05/22	7.1	55.80	10	55.90	56.90	-2.9	42,593	-0.01%
2023/05/19	2.2	54.31	3.1	54.50	54.20	-0.9	42,282	0.00%
2023/05/18	5	54.96	0	0.00	54.50	5	42,021	0.01%
2023/05/17	19	55.18	17	55.32	55.00	2	41,789	0.00%
2023/05/16	6	53.73	4	53.78	53.70	2	41,378	0.00%
2023/05/15	0	0.00	1	53.50	53.70	-1	41,725	0.00%
2023/05/12	3	53.20	3	53.47	54.40	0	43,241	0.00%
2023/05/11	12	54.08	16	53.78	54.00	-4	43,592	-0.01%
2023/05/10	18	55.41	18	55.33	55.30	0	43,073	0.00%
2023/05/09	19	55.24	29	55.85	54.50	-10	42,634	-0.02%
2023/05/08	4	56.95	32	57.01	56.60	-28	42,096	-0.07%
2023/05/05	26	56.28	16	57.11	56.40	10	41,801	0.02%
2023/05/04	25	58.60	21	58.30	57.60	4	41,148	0.01%
2023/05/03	83	58.96	92	58.64	58.70	-9	40,545	-0.02%
2023/05/02	26	58.37	21	58.26	57.40	5	39,311	0.01%
2023/04/28	45	58.64	39	58.53	58.00	6	38,504	0.02%
2023/04/27	63	57.72	35	57.21	57.50	28	36,822	0.08%
2023/04/26	34	55.78	21	55.90	55.90	13	35,055	0.04%
2023/04/25	56	57.38	93	57.02	56.40	-37	34,075	-0.11%
2023/04/24	67	56.34	50	56.21	57.50	17	31,803	0.05%
2023/04/21	73	54.42	66	54.44	54.70	7	30,689	0.02%
2023/04/20	44	54.89	33	54.45	54.40	11	29,705	0.04%
2023/04/19	7	56.29	24.5	56.31	56.60	-17.5	28,932	-0.06%
2023/04/18	38.3	56.63	38	56.96	55.90	0.3	28,155	0.00%
2023/04/17	115.3	57.58	108	57.65	58.00	7.3	26,225	0.03%	大買/大賣/
2023/04/14	86	54.40	61	54.10	54.20	25	23,870	0.10%
2023/04/13	91.2	51.07	96	51.94	52.90	-4.8	21,249	-0.02%
2023/04/12	58	47.28	47	47.34	48.15	11	20,124	0.05%
2023/04/11	36	44.53	13	44.28	43.80	23	18,629	0.12%
2023/04/10	12	43.61	31	43.90	44.30	-19	18,055	-0.11%
2023/04/07	3	42.13	3	42.45	42.40	0	17,575	0.00%
2023/04/06	6	42.09	16	42.06	42.00	-10	17,668	-0.06%
2023/03/31	5	42.15	1	41.65	41.65	4	17,716	0.02%
2023/03/30	21	41.54	23.2	41.87	41.85	-2.2	17,689	-0.01%
2023/03/28	12.2	41.86	4	41.53	41.20	8.2	17,588	0.05%
2023/03/27	26	43.79	14	43.73	43.20	12	17,093	0.07%
2023/03/24	3	42.13	27	42.01	42.45	-24	16,439	-0.15%
2023/03/23	7	41.58	23	41.78	41.75	-16	16,380	-0.10%
2023/03/22	15	40.81	5	40.85	40.85	10	16,148	0.06%
2023/03/21	29	41.29	4	41.43	41.00	25	16,101	0.16%
2023/03/20	4	41.10	0	0.00	41.00	4	16,040	0.02%
2023/03/17	1	40.15	1	40.40	40.25	0	16,072	0.00%
2023/03/16	8	39.85	18	40.65	40.20	-10	16,215	-0.06%
2023/03/15	40	40.81	16	40.99	41.00	24	16,594	0.14%
2023/03/14	43	39.80	49	40.08	39.85	-6	16,663	-0.04%
2023/03/13	12	39.13	11	38.90	38.95	1	17,010	0.01%
2023/03/10	4	40.88	0	0.00	40.90	4	17,105	0.02%
2023/03/09	31	41.82	21	41.94	42.05	10	17,023	0.06%
2023/03/08	14	41.15	14	41.66	41.00	0	16,777	0.00%
2023/03/07	0	0.00	22	38.86	39.40	-22	16,726	-0.13%
2023/03/06	20	38.93	50	38.99	38.65	-30	16,633	-0.18%
2023/03/03	24	38.70	15	38.69	38.40	9	16,513	0.05%
2023/03/02	9	37.75	1	37.90	37.85	8	16,435	0.05%
2023/03/01	16	38.18	5	38.00	38.00	11	16,423	0.07%
2023/02/24	19	38.50	3	38.50	38.50	16	16,568	0.10%
2023/02/23	31	39.01	32	38.90	39.20	-1	16,400	-0.01%
2023/02/22	49	39.17	79	38.99	39.20	-30	16,303	-0.18%
2023/02/21	87	39.26	24	39.27	38.80	63	16,229	0.39%
2023/02/20	4	38.95	23	38.98	38.80	-19	15,930	-0.12%
2023/02/17	9	38.82	6	38.22	38.50	3	15,735	0.02%
2023/02/16	2	37.93	1	37.90	38.00	1	15,357	0.01%
2023/02/15	9	37.70	5	37.30	37.30	4	15,226	0.03%
2023/02/14	8	37.15	3	37.22	37.60	5	15,097	0.03%
2023/02/13	7	37.73	0	0.00	37.65	7	15,039	0.05%
2023/02/10	94	38.64	85	38.18	37.95	9	14,717	0.06%
2023/02/09	25	37.11	48	37.32	37.35	-23	13,007	-0.18%
2023/02/08	1	35.60	6	35.93	35.90	-5	12,322	-0.04%
2023/02/07	0	0.00	5	35.50	35.45	-5	12,217	-0.04%
2023/02/06	0	0.00	8	35.39	35.50	-8	12,254	-0.07%
2023/02/03	0	0.00	11	34.68	34.95	-11	12,155	-0.09%
2023/02/02	1	34.45	6	34.95	34.45	-5	12,027	-0.04%
2023/02/01	7	34.50	8	35.10	34.55	-1	11,897	-0.01%
2023/01/31	11	34.55	1	34.50	34.60	10	11,785	0.08%
2023/01/30	6	34.19	1	34.15	34.10	5	11,767	0.04%
2023/01/17	5	34.30	0	0.00	34.15	5	11,749	0.04%
2023/01/13	1	34.90	0	0.00	34.70	1	11,871	0.01%
2023/01/12	2	34.88	1	34.90	34.85	1	11,970	0.01%
2023/01/10	1	35.20	2	35.08	34.80	-1	11,948	-0.01%
2023/01/09	2	34.93	4	35.06	34.95	-2	11,937	-0.02%
2023/01/06	1	35.25	2	35.45	35.25	-1	11,951	-0.01%
2023/01/05	4	35.48	12	35.70	35.25	-8	12,024	-0.07%
2023/01/03	13	35.73	16	35.44	35.40	-3	11,892	-0.03%
2022/12/30	44	36.00	31	35.77	35.75	13	11,774	0.11%
2022/12/29	4	34.98	2	35.05	35.10	2	11,294	0.02%
2022/12/28	6	35.35	2	35.05	35.10	4	11,223	0.04%
2022/12/27	2	35.45	0	0.00	35.00	2	11,126	0.02%
2022/12/26	2	35.45	1	35.60	35.25	1	11,028	0.01%
2022/12/23	0	0.00	2	34.53	34.55	-2	10,789	-0.02%
2022/12/21	2	33.50	0	0.00	33.25	2	10,653	0.02%
2022/12/20	3	34.02	1	33.40	33.30	2	10,740	0.02%
2022/12/16	2	35.00	3	34.95	34.95	-1	10,808	-0.01%
2022/12/15	4	35.55	6	35.63	35.95	-2	10,663	-0.02%
2022/12/14	0	0.00	2	34.83	35.00	-2	10,373	-0.02%
2022/12/13	2	34.60	2	34.35	34.35	0	10,265	0.00%
2022/12/12	0	0.00	2	34.88	34.85	-2	10,170	-0.02%
2022/12/09	2	35.68	2	34.90	34.85	0	10,069	0.00%
2022/12/08	4	35.90	0	0.00	35.20	4	9,939	0.04%
2022/12/07	5	35.88	8	36.12	35.85	-3	9,652	-0.03%
2022/12/06	27	35.44	15	35.83	35.60	12	9,049	0.13%
2022/12/05	20	36.68	25	36.61	36.25	-5	8,693	-0.06%
2022/12/02	6	33.69	17	34.64	34.80	-11	7,945	-0.14%
2022/12/01	1	33.40	2	33.10	33.10	-1	7,385	-0.01%
2022/11/30	10	33.42	9	33.58	33.40	1	7,203	0.01%
2022/11/29	29	33.90	29	34.22	33.90	0	6,738	0.00%
2022/11/24	0	0.00	1	31.70	31.40	-1	5,571	-0.02%
2022/11/22	15	31.84	11	31.60	31.55	4	5,426	0.07%
2022/11/21	13	31.15	14	30.95	30.90	-1	5,128	-0.02%
2022/11/18	1	30.60	24	30.81	31.05	-23	5,115	-0.45%
2022/11/17	23	30.60	1	30.60	30.60	22	5,066	0.43%
2022/11/16	3	31.52	1	31.40	31.05	2	4,972	0.04%
2022/11/15	0	0.00	2	31.25	30.95	-2	4,857	-0.04%
2022/11/09	9	31.17	3	31.10	31.05	6	5,034	0.12%
2022/11/08	4	31.83	0	0.00	31.60	4	4,958	0.08%
2022/11/04	4	33.26	4	32.80	32.65	0	4,807	0.00%
2022/11/03	0	0.00	5	33.10	33.10	-5	4,848	-0.10%
2022/11/02	5	32.75	0	0.00	32.45	5	4,956	0.10%
2022/11/01	0	0.00	23	31.82	31.80	-23	5,247	-0.44%
2022/10/31	3	31.30	0	0.00	31.35	3	5,441	0.06%
2022/10/27	1	31.25	6	31.30	31.20	-5	6,360	-0.08%
2022/10/25	20	31.78	0	0.00	31.35	20	7,599	0.26%
2022/10/24	9	32.12	5	32.60	32.30	4	7,643	0.05%
2022/10/21	0	0.00	3	31.05	31.60	-3	7,662	-0.04%
2022/10/20	2	30.80	2	30.30	30.25	0	7,750	0.00%
2022/10/18	1	31.30	0	0.00	31.30	1	7,721	0.01%
2022/10/17	18	31.51	16	31.80	31.80	2	7,877	0.03%
2022/10/14	3	31.40	3	31.80	31.45	0	8,017	0.00%
2022/10/13	3	31.68	1	31.45	31.15	2	8,057	0.02%
2022/10/12	3	32.92	0	0.00	32.90	3	8,015	0.04%
2022/10/07	7	33.54	0	0.00	33.45	7	8,286	0.08%
2022/10/05	1	34.15	1	34.60	34.10	0	9,131	0.00%
2022/10/03	3	34.22	0	0.00	34.15	3	9,695	0.03%
2022/09/30	5	33.36	0	0.00	33.80	5	9,935	0.05%
2022/09/28	1	34.00	1	33.80	33.70	0	10,280	0.00%
2022/09/27	6	34.57	0	0.00	34.15	6	10,620	0.06%
2022/09/26	11	36.10	3	35.67	35.55	8	10,875	0.07%
2022/09/23	0	0.00	2	36.10	36.10	-2	11,223	-0.02%
2022/09/22	0	0.00	2	36.05	35.95	-2	11,423	-0.02%
2022/09/21	2	35.65	0	0.00	35.55	2	11,592	0.02%
2022/09/19	1	35.80	0	0.00	35.60	1	11,793	0.01%
2022/09/16	2	36.18	0	0.00	36.05	2	11,941	0.02%
2022/09/15	9	37.34	0	0.00	36.55	9	12,241	0.07%
2022/09/12	0	0.00	1	36.60	36.80	-1	15,449	-0.01%
2022/09/08	0	0.00	1	35.90	36.00	-1	16,498	-0.01%
2022/09/06	0	0.00	2	35.90	35.60	-2	17,122	-0.01%
2022/09/05	0	0.00	1	35.60	35.35	-1	17,077	-0.01%
2022/09/02	1	35.30	0	0.00	35.20	1	17,101	0.01%
2022/08/24	2	35.75	0	0.00	35.75	2	17,235	0.01%
2022/08/23	0	0.00	1	35.55	35.90	-1	17,266	-0.01%
2022/08/22	0	0.00	4	35.15	35.20	-4	17,223	-0.02%
2022/08/17	6	35.13	4	35.16	35.05	2	17,429	0.01%
2022/08/16	8	35.93	0	0.00	35.60	8	17,431	0.05%
2022/08/12	2	37.05	2	37.25	37.00	0	17,579	0.00%
2022/08/11	1	36.80	1	37.20	36.80	0	17,572	0.00%
2022/08/10	2	37.30	0	0.00	36.75	2	17,554	0.01%
2022/08/09	1	36.90	0	0.00	37.15	1	17,517	0.01%
2022/08/08	5	37.28	5	37.38	37.00	0	17,402	0.00%
2022/08/05	5	35.71	4	36.11	35.95	1	17,068	0.01%
2022/08/04	4	36.23	5	36.47	36.00	-1	16,971	-0.01%
2022/08/03	8	36.82	5	37.31	37.10	3	16,796	0.02%
2022/08/02	4	37.75	10	37.98	38.20	-6	16,240	-0.04%
2022/08/01	8	36.34	50	37.39	37.35	-42	15,602	-0.27%
2022/07/29	0	0.00	1	35.10	35.90	-1	15,172	-0.01%
2022/07/28	1	35.35	0	0.00	35.25	1	15,100	0.01%
2022/07/27	0	0.00	1.1	35.49	35.90	-1.1	15,046	-0.01%
2022/07/26	0	0.00	11	35.13	35.20	-11	14,971	-0.07%
2022/07/25	0	0.00	1	35.10	34.95	-1	14,971	-0.01%
2022/07/22	3	34.90	3	35.18	35.00	0	14,970	0.00%
2022/07/21	26	34.60	5	34.73	34.70	21	14,968	0.14%
2022/07/20	8	35.10	82	35.49	35.35	-74	15,124	-0.49%
2022/07/19	12	35.08	0	0.00	35.00	12	15,270	0.08%
2022/07/18	27	34.92	2	35.38	35.00	25	15,522	0.16%
2022/07/15	32	34.42	11	34.79	35.10	21	15,567	0.13%
2022/07/14	5	35.86	8	36.30	35.85	-3	15,585	-0.02%
2022/07/13	4	35.25	48	36.11	36.05	-44	15,513	-0.28%
2022/07/12	4	34.26	6	34.63	34.25	-2	15,255	-0.01%
2022/07/11	4	34.26	8	34.11	34.35	-4	15,535	-0.03%
2022/07/08	31	33.05	6	33.48	32.75	25	15,691	0.16%
2022/07/07	28	33.49	9	33.71	33.40	19	15,583	0.12%
2022/07/06	8	33.86	3	34.10	33.85	5	15,517	0.03%
2022/07/05	8	34.00	56	33.98	34.70	-48	15,350	-0.31%
2022/07/04	5	32.40	13	32.85	33.10	-8	14,928	-0.05%
2022/07/01	49	33.98	25	33.40	32.55	24	14,518	0.17%
2022/06/30	23	32.07	4	32.75	32.35	19	13,940	0.14%
2022/06/29	3	32.80	4	32.95	32.20	-1	13,691	-0.01%
2022/06/28	20	32.02	0	0.00	32.15	20	13,485	0.15%
2022/06/27	1	32.00	1	31.95	31.85	0	13,380	0.00%
2022/06/24	24	31.38	4	31.74	31.75	20	13,262	0.15%
2022/06/23	12	31.73	12	31.88	31.15	0	13,081	0.00%
2022/06/22	44.1	32.27	65	32.61	31.35	-20.9	12,740	-0.16%
2022/06/21	80	34.40	49	33.98	34.40	31	12,182	0.25%
2022/06/20	38	37.44	23	37.25	34.40	15	11,440	0.13%
2022/06/17	19	35.39	4.2	35.99	38.20	14.8	9,329	0.16%
2022/06/16	5	35.92	8	35.37	34.75	-3	8,190	-0.04%
2022/06/15	0	0.00	2	33.70	34.00	-2	7,566	-0.03%
2022/06/14	1	33.40	0	0.00	33.45	1	7,473	0.01%
2022/06/13	7	33.34	6	33.37	33.45	1	7,447	0.01%
2022/06/10	0	0.00	1	33.65	33.45	-1	7,403	-0.01%
2022/06/09	1	33.90	1	34.20	33.95	0	7,389	0.00%
2022/06/08	3	33.60	4	33.94	34.05	-1	7,334	-0.01%
2022/06/07	0	0.00	2	33.35	33.60	-2	7,289	-0.03%
2022/06/06	3	33.13	2	33.38	32.95	1	7,260	0.01%
2022/06/02	3	33.30	7	33.44	33.40	-4	7,273	-0.05%
2022/06/01	7	34.11	5	34.09	33.90	2	7,222	0.03%
2022/05/31	3	34.05	5	34.36	34.10	-2	7,105	-0.03%
2022/05/30	1	34.05	3	34.10	34.20	-2	7,023	-0.03%
2022/05/27	7	33.89	5	33.88	33.50	2	6,976	0.03%
2022/05/26	6	34.07	6	34.37	33.95	0	6,926	0.00%
2022/05/25	6	33.95	11	34.51	33.85	-5	6,836	-0.07%
2022/05/24	1	34.05	4	34.35	34.00	-3	6,625	-0.05%
2022/05/23	0	0.00	4	33.89	33.75	-4	6,483	-0.06%
2022/05/20	3	33.30	7	33.33	33.30	-4	6,281	-0.06%
2022/05/19	2	32.30	2	32.70	32.45	0	6,117	0.00%
2022/05/18	0	0.00	2	32.95	32.80	-2	6,131	-0.03%
2022/05/17	2	32.65	0	0.00	32.50	2	6,135	0.03%
2022/05/16	2	31.60	2	31.90	31.95	0	6,090	0.00%
2022/05/12	8	32.23	6	32.23	31.15	2	5,992	0.03%
2022/05/11	6	33.28	6	33.62	32.90	0	5,844	0.00%
2022/05/10	4	33.33	19	33.09	33.60	-15	5,743	-0.26%
2022/05/09	2	32.60	4	32.86	32.55	-2	5,606	-0.04%
2022/05/06	2	32.55	2	32.40	32.50	0	5,441	0.00%
2022/05/05	4	32.78	2	32.95	32.50	2	5,378	0.04%
2022/05/04	3	32.43	1	32.25	32.25	2	5,328	0.04%
2022/05/03	9	33.01	2	33.75	32.85	7	5,266	0.13%
2022/04/29	8	33.22	0	0.00	33.20	8	5,153	0.16%
2022/04/28	2	33.25	0	0.00	33.20	2	5,071	0.04%
2022/04/27	10	33.15	8	33.04	33.25	2	4,986	0.04%
2022/04/26	2	34.00	2.5	34.78	34.20	-0.5	4,794	-0.01%
2022/04/25	2	34.00	3	34.22	34.20	-1	4,451	-0.02%
2022/04/22	2	34.65	15	33.79	34.70	-13	4,162	-0.31%
2022/04/21	6.6	32.95	22	32.90	32.80	-15.4	3,836	-0.40%
2022/04/20	5.1	33.86	10	33.88	33.80	-4.9	3,651	-0.13%
2022/04/19	2	33.05	23	33.32	34.00	-21	3,416	-0.61%
2022/04/18	9	33.51	7	33.93	33.50	2	3,197	0.06%
2022/04/15	22	32.88	27	33.00	33.75	-5	2,960	-0.17%
2022/04/14	7	32.16	6	32.21	32.30	1	2,484	0.04%
2022/04/13	2	30.88	3	30.87	30.85	-1	2,029	-0.05%
2022/04/12	3	29.97	7	30.04	30.70	-4	1,866	-0.21%
2022/04/11	2	29.90	2	30.40	29.80	0	1,758	0.00%
2022/04/01	2	29.30	0	0.00	29.35	2	1,719	0.12%
2022/03/18	0	0.00	2	29.50	29.55	-2	1,765	-0.11%
2022/03/16	2	29.00	0	0.00	29.10	2	1,764	0.11%
2022/03/10	0	0.00	5	29.75	29.75	-5	1,823	-0.27%
2022/03/08	5	28.75	0	0.00	28.75	5	1,808	0.28%
2022/03/07	3	29.80	1	29.75	29.55	2	1,761	0.11%
2022/03/01	5	30.00	0	0.00	30.05	5	1,838	0.27%
2022/02/24	0	0.00	1	29.70	29.45	-1	1,850	-0.05%
2022/02/22	0	0.00	2	30.15	29.95	-2	1,908	-0.10%
2022/02/21	6	30.28	5	30.10	30.05	1	1,957	0.05%
2022/02/18	0	0.00	2	30.20	30.15	-2	2,008	-0.10%
2022/02/17	1	30.00	0	0.00	29.95	1	2,144	0.05%
2022/02/16	0	0.00	1	29.55	29.45	-1	2,102	-0.05%
2022/02/15	5	29.25	0	0.00	29.35	5	2,122	0.24%
2022/01/24	0	0.00	6	29.20	29.35	-6	2,248	-0.27%
2022/01/11	0	0.00	2	29.95	29.95	-2	2,228	-0.09%
2022/01/10	2	30.55	4	30.50	30.40	-2	2,201	-0.09%
2022/01/07	4	30.08	13	30.18	29.95	-9	2,108	-0.43%
2022/01/06	2	29.75	2	30.05	29.65	0	2,037	0.00%
2022/01/03	1	29.30	0	0.00	29.30	1	1,983	0.05%
2021/12/29	2	29.50	0	0.00	29.60	2	1,970	0.10%
2021/12/27	0	0.00	1	29.85	29.70	-1	1,915	-0.05%
2021/12/22	0	0.00	22	29.16	29.10	-22	1,931	-1.14%
2021/12/21	0	0.00	10	29.10	29.10	-10	1,921	-0.52%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/15	1	29.05	0	0.00	29.00	1	1,959	0.05%
2021/12/10	2	29.40	1	29.60	29.55	1	1,999	0.05%
2021/12/09	0	0.00	1	29.55	29.55	-1	2,023	-0.05%
2021/12/08	0	0.00	1	30.00	29.65	-1	2,041	-0.05%
2021/12/07	1	30.00	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	0	0.00	1	29.30	29.35	-1	2,068	-0.05%
2021/12/01	1	29.00	0	0.00	29.20	1	2,127	0.05%
2021/11/30	1	29.55	0	0.00	29.00	1	2,148	0.05%
2021/11/29	0	0.00	1	29.35	29.20	-1	2,151	-0.05%
2021/11/26	6	30.00	0	0.00	29.80	6	2,116	0.28%
2021/11/25	5	30.50	3	30.68	30.40	2	2,090	0.10%
2021/11/24	0	0.00	1.1	30.32	30.55	-1.1	2,070	-0.05%
2021/11/23	1	30.00	3	30.17	30.20	-2	2,019	-0.10%
2021/11/22	0	0.00	2	30.38	30.40	-2	1,998	-0.10%
2021/11/19	4	29.98	1	30.40	30.25	3	1,969	0.15%
2021/11/18	3	30.12	7	30.30	30.35	-4	1,928	-0.21%
2021/11/17	2	30.00	1	30.25	30.00	1	1,854	0.05%
2021/11/16	7	29.99	3	30.13	29.80	4	1,794	0.22%
2021/11/15	0	0.00	1	28.95	29.00	-1	1,619	-0.06%
2021/11/11	1	28.95	1	29.15	29.10	0	1,614	0.00%
2021/11/10	0	0.00	18	29.25	28.95	-18	1,709	-1.05%
2021/11/09	0	0.00	9	29.27	29.35	-9	1,728	-0.52%
2021/11/08	18	29.12	1	28.90	29.15	17	1,715	0.99%
2021/11/05	1	28.70	12	28.63	28.70	-11	1,730	-0.64%
2021/11/04	0	0.00	3	28.80	28.80	-3	1,755	-0.17%
2021/11/03	5	28.50	0	0.00	28.65	5	1,774	0.28%
2021/11/02	0.4	28.70	4	28.76	28.75	-3.6	1,772	-0.20%
2021/11/01	0	0.00	5	28.39	28.35	-5	1,768	-0.28%
2021/10/25	2	28.00	0	0.00	28.10	2	2,173	0.09%
2021/10/22	8	28.16	14	27.93	27.95	-6	2,200	-0.27%
2021/10/21	4	28.15	2	28.20	28.15	2	2,230	0.09%
2021/10/20	0	0.00	2	28.40	28.25	-2	2,298	-0.09%
2021/10/19	0.6	28.29	0	0.00	28.45	0.6	2,374	0.03%
2021/10/18	12	28.28	0	0.00	28.25	12	2,400	0.50%
2021/10/15	1	28.25	0	0.00	28.20	1	2,420	0.04%
2021/10/14	2	28.25	1	28.25	28.20	1	2,435	0.04%
2021/10/13	1	27.95	0	0.00	28.10	1	2,449	0.04%
2021/10/12	0	0.00	1	27.95	28.00	-1	2,482	-0.04%
2021/10/06	1	28.05	0	0.00	28.05	1	2,521	0.04%
2021/10/04	1	28.50	0	0.00	28.25	1	2,547	0.04%
2021/10/01	1	28.15	2	28.20	28.15	-1	2,552	-0.04%
2021/09/29	1	28.00	0	0.00	28.10	1	2,558	0.04%
2021/09/28	1	28.15	0	0.00	28.20	1	2,560	0.04%
2021/09/24	2	28.18	0	0.00	28.20	2	2,599	0.08%
2021/09/23	1	28.35	0	0.00	28.35	1	2,616	0.04%
2021/09/22	1	28.00	0	0.00	28.25	1	2,650	0.04%
2021/09/15	1	28.05	2	28.15	28.10	-1	2,938	-0.03%
2021/09/10	1	27.50	5	27.55	27.55	-4	3,380	-0.12%
2021/09/09	2	27.25	0	0.00	27.30	2	3,434	0.06%
2021/09/08	0	0.00	1	27.45	27.40	-1	3,401	-0.03%
2021/09/07	2	27.90	0	0.00	27.90	2	3,370	0.06%
2021/09/06	1	28.10	0	0.00	28.10	1	3,378	0.03%
2021/09/02	4	29.00	0	0.00	28.90	4	3,334	0.12%
2021/08/25	1	29.10	0	0.00	29.15	1	3,738	0.03%
2021/08/18	0	0.00	10	28.80	29.45	-10	3,722	-0.27%
2021/08/16	2	29.90	4	30.48	29.45	-2	3,687	-0.05%
2021/08/13	2	30.38	0	0.00	30.20	2	3,583	0.06%
2021/08/11	0	0.00	3	30.32	29.95	-3	3,535	-0.08%
2021/08/10	0	0.00	1	30.15	30.20	-1	3,511	-0.03%
2021/08/09	1	29.95	1	30.00	30.00	0	3,526	0.00%
2021/08/06	0	0.00	1	29.60	29.80	-1	3,516	-0.03%
2021/08/05	1	29.85	0	0.00	29.70	1	3,543	0.03%
2021/08/04	2	30.30	0	0.00	29.85	2	3,632	0.06%
2021/08/03	8	30.61	7	30.70	30.50	1	3,618	0.03%
2021/08/02	10	30.58	5	30.69	30.90	5	3,548	0.14%
2021/07/29	0	0.00	5	29.95	30.00	-5	3,343	-0.15%
2021/07/28	5	29.70	1	29.75	29.80	4	3,342	0.12%
2021/07/27	5	29.80	10	29.83	30.00	-5	3,385	-0.15%
2021/07/26	5	29.85	0.3	29.85	29.85	4.7	3,374	0.14%
2021/07/23	5	29.50	3	29.65	29.55	2	3,343	0.06%
2021/07/20	0	0.00	13	28.98	28.80	-13	3,422	-0.38%
2021/07/16	11	29.14	0	0.00	29.10	11	3,742	0.29%
2021/07/15	2	28.55	0	0.00	28.65	2	3,764	0.05%
2021/07/14	1	28.70	0	0.00	28.65	1	3,870	0.03%
2021/07/13	0	0.00	1	28.60	28.55	-1	4,110	-0.02%
2021/07/12	0	0.00	10	28.85	28.80	-10	4,147	-0.24%
2021/07/09	3	28.62	10	28.70	28.55	-7	4,213	-0.17%
2021/07/08	0	0.00	12	28.81	28.85	-12	4,279	-0.28%
2021/07/05	0	0.00	10	28.95	28.95	-10	4,284	-0.23%
2021/06/30	0	0.00	1	29.15	29.15	-1	4,275	-0.02%
2021/06/25	0	0.00	5	29.65	29.50	-5	4,015	-0.12%
2021/06/24	5	29.93	2	29.95	29.75	3	4,006	0.07%
2021/06/23	1	29.90	14	29.84	29.70	-13	3,958	-0.33%
2021/06/22	13	29.94	31	30.12	29.85	-18	3,860	-0.47%
2021/06/21	14	29.44	28	28.93	29.55	-14	3,570	-0.39%
2021/06/18	12	29.25	28	29.19	29.20	-16	3,472	-0.46%
2021/06/17	20	28.84	10	28.70	28.85	10	3,433	0.29%
2021/06/16	1	28.55	1	28.45	28.50	0	3,456	0.00%
2021/06/15	1	28.45	5	28.50	28.60	-4	3,456	-0.12%
2021/06/10	3	28.83	0	0.00	28.80	3	3,441	0.09%
2021/06/09	0	0.00	10	29.00	29.20	-10	3,429	-0.29%
2021/06/08	3	29.02	6	29.00	29.00	-3	3,430	-0.09%
2021/06/07	0	0.00	5	28.80	29.00	-5	3,438	-0.15%
2021/06/04	25	29.67	36	29.96	29.30	-11	3,439	-0.32%
2021/06/03	32	29.32	18	29.84	29.90	14	3,338	0.42%
2021/06/02	0	0.00	12	27.89	27.90	-12	3,139	-0.38%
2021/06/01	4	28.00	0	0.00	27.85	4	3,156	0.13%
2021/05/31	6	27.98	0	0.00	27.85	6	3,201	0.19%
2021/05/28	52	27.64	0	0.00	27.65	52	3,238	1.61%
2021/05/26	1	27.30	0	0.00	27.35	1	3,696	0.03%
2021/05/24	1	27.40	0	0.00	27.40	1	3,920	0.03%
2021/05/21	10	26.95	0	0.00	26.90	10	3,944	0.25%
2021/05/18	1	26.95	6	26.44	26.85	-5	3,980	-0.13%
2021/05/17	0	0.00	2	25.65	25.60	-2	3,973	-0.05%
2021/05/14	1	26.60	0	0.00	26.60	1	3,929	0.03%
2021/05/13	1	26.25	0	0.00	26.35	1	3,904	0.03%
2021/05/12	3	26.80	1	27.05	26.50	2	3,863	0.05%
2021/05/11	0.1	28.20	5	27.95	28.00	-5	3,754	-0.13%
2021/05/10	2	28.63	0	0.00	28.70	2	3,714	0.05%
2021/05/07	5	28.70	0	0.00	28.60	5	3,706	0.13%
2021/05/04	1	29.15	0	0.00	28.50	1	3,672	0.03%
2021/05/03	3	29.70	5	29.75	29.55	-2	3,600	-0.06%
2021/04/29	0	0.00	5	30.30	30.05	-5	3,610	-0.14%
2021/04/28	11	30.05	0	0.00	30.00	11	3,573	0.31%
2021/04/27	16	30.35	1	30.50	30.30	15	3,541	0.42%
2021/04/26	0	0.00	6	30.73	30.75	-6	3,499	-0.17%
2021/04/23	9	30.66	5	30.80	30.70	4	3,442	0.12%
2021/04/22	15	31.27	11	30.90	30.50	4	3,378	0.12%
2021/04/21	8	30.25	7	30.18	30.30	1	3,153	0.03%
2021/04/20	8	30.53	17	30.68	30.45	-9	3,118	-0.29%
2021/04/19	2	30.83	2	30.60	31.10	0	3,048	0.00%
2021/04/16	0	0.00	2	29.68	29.75	-2	2,815	-0.07%
2021/04/15	1	29.55	6	29.55	29.55	-5	2,786	-0.18%
2021/04/14	7	29.21	0	0.00	29.20	7	2,739	0.26%
2021/04/13	0	0.00	3	28.80	28.75	-3	2,694	-0.11%
2021/04/12	1	28.80	2	28.80	28.80	-1	2,694	-0.04%
2021/04/08	0	0.00	3	28.95	29.00	-3	2,760	-0.11%
2021/04/07	5	29.10	0	0.00	29.05	5	2,756	0.18%
2021/04/06	6	28.81	8	28.88	28.95	-2	2,763	-0.07%
2021/04/01	10	28.75	2	28.75	28.80	8	2,767	0.29%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/25	2	29.20	2	29.25	29.20	0	2,842	0.00%
2021/03/23	4	29.08	0	0.00	29.10	4	2,893	0.14%
2021/03/22	2	28.90	0	0.00	29.00	2	2,929	0.07%
2021/03/19	4	29.03	0	0.00	29.05	4	2,901	0.14%
2021/03/18	5	29.40	0	0.00	29.25	5	2,874	0.17%
2021/03/11	0	0.00	2	29.60	29.30	-2	2,870	-0.07%
2021/03/10	1	29.60	22	29.50	29.35	-21	2,877	-0.73%
2021/03/09	1	29.70	0	0.00	29.75	1	2,850	0.04%
2021/03/08	0	0.00	2	29.85	29.95	-2	2,837	-0.07%
2021/03/05	14	29.88	1	29.70	29.75	13	2,814	0.46%
2021/03/03	7	29.75	4	29.88	29.70	3	2,756	0.11%
2021/03/02	1	30.20	0	0.00	29.70	1	2,725	0.04%
2021/02/26	27	30.03	6	30.08	30.30	21	2,564	0.82%
2021/02/25	2	29.40	1	29.00	29.55	1	2,295	0.04%
2021/02/24	0	0.00	5	28.53	28.35	-5	2,119	-0.24%
2021/02/23	10	28.45	2	28.35	28.60	8	2,105	0.38%
2021/02/22	0	0.00	3	28.15	28.25	-3	2,129	-0.14%
2021/02/19	2	27.60	1	27.70	27.85	1	2,109	0.05%
2021/02/18	1	27.70	0	0.00	27.80	1	2,106	0.05%
2021/02/17	1	27.55	0	0.00	27.70	1	2,104	0.05%
2021/02/05	0	0.00	1	27.40	27.40	-1	2,085	-0.05%
2021/02/04	1	27.60	0	0.00	27.40	1	2,090	0.05%
2021/02/02	4	27.20	0	0.00	27.15	4	2,155	0.19%
2021/02/01	1	27.10	1	27.10	27.10	0	2,153	0.00%
2021/01/29	2	27.30	0	0.00	27.15	2	2,150	0.09%
2021/01/28	1	27.30	0	0.00	27.35	1	2,133	0.05%
2021/01/27	1	27.50	0	0.00	27.55	1	2,117	0.05%
2021/01/26	0	0.00	1	27.85	27.50	-1	2,120	-0.05%
2021/01/25	0	0.00	1	27.90	27.95	-1	2,114	-0.05%
2021/01/21	0	0.00	7	27.40	27.55	-7	2,086	-0.34%
2021/01/20	0	0.00	1	27.50	27.25	-1	2,085	-0.05%
2021/01/19	1	27.90	2	27.95	27.60	-1	2,053	-0.05%
2021/01/18	3	27.60	2	27.65	27.60	1	2,051	0.05%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/14	5	28.00	0	0.00	28.05	5	2,011	0.25%
2021/01/12	7	28.20	0	0.00	28.10	7	1,963	0.36%
2021/01/08	1	28.80	0	0.00	28.70	1	1,908	0.05%
2021/01/07	2	28.85	0	0.00	28.70	2	1,893	0.11%
2021/01/05	3	29.30	0	0.00	29.15	3	1,829	0.16%
2021/01/04	1	29.00	3	29.63	29.45	-2	1,815	-0.11%
2020/12/25	0	0.00	1	28.60	28.60	-1	1,654	-0.06%
2020/12/22	0	0.00	5	28.80	28.40	-5	1,671	-0.30%
2020/12/21	4	29.40	1	29.50	29.45	3	1,672	0.18%
2020/12/17	29	28.67	0	0.00	28.60	29	1,561	1.86%
2020/12/16	0	0.00	6	28.65	28.85	-6	1,580	-0.38%
2020/12/15	0	0.00	2.4	28.29	28.20	-2.4	1,545	-0.16%
2020/12/14	0	0.00	2	28.20	28.30	-2	1,557	-0.13%
2020/12/10	3	28.30	0	0.00	28.25	3	1,562	0.19%
2020/12/09	1	28.45	0	0.00	28.60	1	1,578	0.06%
2020/12/08	0	0.00	0.3	29.10	28.60	-0.3	1,590	-0.02%
2020/12/07	1	28.80	2	28.95	28.85	-1	1,616	-0.06%
2020/12/04	0	0.00	1	29.10	29.10	-1	1,630	-0.06%
2020/12/03	0	0.00	0	28.80	28.75	0	1,629	0.00%
2020/12/01	1	28.60	0	0.00	28.55	1	1,732	0.06%
2020/11/27	0	0.00	6	28.70	28.95	-6	1,888	-0.32%
2020/11/25	0	0.00	6	29.06	29.00	-6	2,846	-0.21%
2020/11/24	1	28.65	1	28.75	28.60	0	2,891	0.00%
2020/11/23	5	28.92	0	0.00	28.80	5	2,901	0.17%
2020/11/20	0	0.00	1	29.00	28.90	-1	2,889	-0.03%
2020/11/19	1	29.00	0	0.00	29.00	1	2,900	0.03%
2020/11/18	2	28.70	0	0.00	28.60	2	2,895	0.07%
2020/11/17	0	0.00	1	28.55	28.55	-1	2,894	-0.03%
2020/11/13	0	0.00	2	28.30	28.50	-2	3,042	-0.07%
2020/11/04	2	27.85	0	0.00	27.80	2	3,165	0.06%
2020/10/30	0	0.00	3	27.40	27.40	-3	3,214	-0.09%
2020/10/26	3	27.78	0	0.00	27.75	3	3,234	0.09%
2020/10/23	0	0.00	5	27.85	27.85	-5	3,230	-0.15%
2020/10/21	0	0.00	1	28.10	28.05	-1	3,295	-0.03%
2020/10/19	1	28.00	0	0.00	28.15	1	3,311	0.03%
2020/10/16	5	28.15	0	0.00	28.10	5	3,313	0.15%
2020/10/15	0	0.00	5	28.05	28.05	-5	3,327	-0.15%
2020/10/14	5	28.20	5	28.45	28.20	0	3,321	0.00%
2020/10/13	5	28.15	0	0.00	28.20	5	3,337	0.15%
2020/10/06	0	0.00	5	28.70	28.80	-5	3,418	-0.15%
2020/10/05	5	28.30	0	0.00	28.65	5	3,470	0.14%
2020/09/29	0	0.00	5	28.65	28.50	-5	3,601	-0.14%
2020/09/28	5	28.30	15	28.30	28.40	-10	3,633	-0.28%
2020/09/25	1	28.20	0	0.00	28.00	1	3,669	0.03%
2020/09/24	5	28.25	11	28.05	28.05	-6	3,668	-0.16%
2020/09/23	5	29.13	6	29.13	29.00	-1	3,634	-0.03%
2020/09/21	5	30.00	2	30.20	29.80	3	3,627	0.08%
2020/09/17	1	29.55	1	29.60	29.55	0	3,641	0.00%
2020/09/16	2	29.75	0	0.00	29.75	2	3,732	0.05%
2020/09/14	5	29.35	0	0.00	29.40	5	3,766	0.13%
2020/09/11	10	29.70	1	29.85	29.70	9	3,746	0.24%
2020/09/10	3	30.05	0	0.00	29.85	3	3,733	0.08%
2020/09/09	0	0.00	5	29.90	30.00	-5	3,708	-0.13%
2020/09/08	2	30.15	1	30.25	30.25	1	3,685	0.03%
2020/09/04	8	30.17	0	0.00	30.25	8	3,677	0.22%
2020/09/03	6	30.71	7	30.94	30.65	-1	3,632	-0.03%
2020/09/02	5	30.85	9	30.61	30.85	-4	3,597	-0.11%
2020/09/01	19	31.56	9	31.76	31.20	10	3,539	0.28%
2020/08/31	18	31.57	19	31.36	32.00	-1	3,278	-0.03%
2020/08/28	0	0.00	5	28.85	29.10	-5	2,640	-0.19%
2020/08/24	5	28.65	3	28.60	28.55	2	2,583	0.08%
2020/08/20	15	28.18	22	27.81	27.75	-7	2,621	-0.27%
2020/08/19	7	28.79	3	29.02	28.85	4	2,558	0.16%
2020/08/17	0	0.00	11	28.50	28.40	-11	2,503	-0.44%
2020/08/13	1	27.70	5	27.45	27.40	-4	2,518	-0.16%
2020/08/11	2	27.28	1	27.50	27.30	1	2,533	0.04%
2020/08/06	6	26.95	0	0.00	26.95	6	2,485	0.24%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/07/31	3	26.68	0	0.00	26.65	3	2,524	0.12%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/29	5	27.05	2	26.95	26.90	3	2,571	0.12%
2020/07/28	0	0.00	6	26.70	26.55	-6	2,579	-0.23%
2020/07/27	6	27.20	8	26.96	26.95	-2	2,591	-0.08%
2020/07/24	10	27.70	10	27.85	27.65	0	2,582	0.00%
2020/07/23	0	0.00	10	28.15	28.00	-10	2,587	-0.39%
2020/07/20	12	27.81	1	27.90	27.90	11	2,589	0.42%
2020/07/17	1	28.20	0	0.00	28.00	1	2,608	0.04%
2020/07/16	6	27.80	2	28.25	28.20	4	2,620	0.15%
2020/07/15	9	27.56	5	27.60	27.55	4	2,599	0.15%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	4	27.88	0	0.00	27.80	4	2,631	0.15%
2020/07/10	9	27.92	7	28.10	27.80	2	2,631	0.08%
2020/07/07	0	0.00	5	29.60	29.65	-5	2,497	-0.20%
2020/07/06	5	29.70	0	0.00	29.65	5	2,490	0.20%
2020/07/03	0	0.00	3	29.80	29.70	-3	2,479	-0.12%
2020/07/01	0	0.00	1	29.90	29.80	-1	2,481	-0.04%
2020/06/29	0	0.00	9	29.71	29.75	-9	2,486	-0.36%
2020/06/24	1	30.05	4	30.00	29.95	-3	2,482	-0.12%
2020/06/23	10	30.12	15	30.20	30.35	-5	2,480	-0.20%
2020/06/22	1	29.85	0	0.00	29.75	1	2,427	0.04%
2020/06/19	2	29.68	0	0.00	29.55	2	2,429	0.08%
2020/06/17	5	29.60	0	0.00	29.40	5	2,464	0.20%
2020/06/16	10	29.33	0	0.00	29.70	10	2,500	0.40%
2020/06/12	5	28.70	5	29.00	29.10	0	2,646	0.00%
2020/06/11	0	0.00	8	29.44	29.25	-8	2,687	-0.30%
2020/06/10	7	29.81	5	29.80	29.85	2	2,692	0.07%
2020/06/09	5	30.00	5	30.30	29.80	0	2,762	0.00%
2020/06/08	0	0.00	5	30.50	30.30	-5	2,787	-0.18%
2020/06/05	5	30.30	5	30.20	30.20	0	2,759	0.00%
2020/06/04	5	30.00	5	29.60	29.55	0	2,757	0.00%
2020/06/03	1	29.55	7	29.70	29.60	-6	2,854	-0.21%
2020/06/02	2	29.35	0	0.00	29.50	2	2,856	0.07%
2020/06/01	5	29.50	7	29.76	29.50	-2	2,846	-0.07%
2020/05/27	0	0.00	7	28.86	29.00	-7	2,813	-0.25%
2020/05/26	3	28.70	0	0.00	28.65	3	2,840	0.11%
2020/05/25	3	28.50	5	28.49	28.45	-2	2,852	-0.07%
2020/05/22	0	0.00	6	28.76	28.55	-6	2,906	-0.21%
2020/05/21	3	28.82	3	28.92	29.05	0	2,963	0.00%
2020/05/20	21	28.24	50	28.05	28.05	-29	2,890	-1.00%
2020/05/19	0	0.00	1	28.05	28.40	-1	2,895	-0.03%
2020/05/18	5	27.50	0	0.00	27.75	5	2,885	0.17%
2020/05/15	12	27.38	0	0.00	27.40	12	2,887	0.42%
2020/05/14	1	27.50	0	0.00	27.50	1	2,904	0.03%
2020/05/12	0	0.00	6	27.50	27.60	-6	2,909	-0.21%
2020/05/11	2	27.58	0	0.00	27.70	2	2,942	0.07%
2020/05/08	1	28.05	0	0.00	27.95	1	2,915	0.03%
2020/05/07	2	28.10	2	28.10	28.05	0	2,921	0.00%
2020/05/06	5	28.24	0	0.00	28.15	5	2,952	0.17%
2020/05/05	1	28.35	7	28.51	28.70	-6	2,967	-0.20%
2020/05/04	5	28.00	0	0.00	28.05	5	2,969	0.17%
2020/04/30	0	0.00	3	28.50	28.70	-3	3,020	-0.10%
2020/04/28	10	27.80	0	0.00	27.85	10	3,121	0.32%
2020/04/23	5	26.85	0	0.00	26.85	5	3,370	0.15%
2020/04/20	0	0.00	2	27.80	27.80	-2	3,541	-0.06%
2020/04/16	1	27.50	5	27.70	27.65	-4	4,198	-0.10%
2020/04/15	24	28.40	1	28.45	28.40	23	4,255	0.54%
2020/04/14	1	27.85	5	28.00	28.10	-4	4,358	-0.09%
2020/04/13	0	0.00	8	27.81	27.65	-8	4,434	-0.18%
2020/04/10	1	27.60	1	27.75	27.70	0	4,619	0.00%
2020/04/09	0	0.00	1	27.70	27.95	-1	4,817	-0.02%
2020/04/07	2	26.70	0	0.00	26.85	2	5,648	0.04%
2020/04/06	4	26.50	0	0.00	26.35	4	5,799	0.07%
2020/03/30	0	0.00	5	26.36	26.70	-5	6,005	-0.08%
2020/03/27	10	26.90	3	26.85	26.65	7	6,254	0.11%
2020/03/25	3	26.55	6	26.92	26.50	-3	6,557	-0.05%
2020/03/24	2	26.10	0	0.00	26.10	2	6,581	0.03%
2020/03/20	6	26.95	6	27.29	26.95	0	6,707	0.00%
2020/03/19	11	25.34	14	25.43	26.50	-3	6,654	-0.05%
2020/03/17	5	26.49	5	26.50	26.95	0	6,497	0.00%
2020/03/16	1	27.50	3	27.60	27.45	-2	6,435	-0.03%
2020/03/13	1	27.00	4	27.40	27.65	-3	6,381	-0.05%
2020/03/12	4	28.85	0	0.00	28.80	4	6,274	0.06%
2020/03/11	0	0.00	2	29.75	29.55	-2	6,208	-0.03%
2020/03/10	3	29.03	0	0.00	29.45	3	6,207	0.05%
2020/03/06	1	30.90	3	30.90	30.90	-2	6,071	-0.03%
2020/03/05	2	31.25	0	0.00	31.15	2	6,069	0.03%
2020/03/03	3	31.10	10	31.15	31.15	-7	6,058	-0.12%
2020/03/02	1	30.50	0	0.00	31.00	1	6,044	0.02%
2020/02/27	0	0.00	1	31.40	31.35	-1	5,990	-0.02%
2020/02/25	3	31.52	0	0.00	31.55	3	5,905	0.05%
2020/02/24	0	0.00	2	31.80	31.85	-2	5,835	-0.03%
2020/02/21	4	32.70	0	0.00	32.60	4	5,738	0.07%
2020/02/18	0	0.00	12	32.65	32.65	-12	5,659	-0.21%
2020/02/14	2	32.85	0	0.00	32.90	2	5,617	0.04%
2020/02/12	2	33.05	2	33.35	32.85	0	5,596	0.00%
2020/02/10	8	32.71	0	0.00	32.65	8	5,518	0.14%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/06	0	0.00	1	33.55	33.45	-1	5,439	-0.02%
2020/02/05	9	33.32	0	0.00	33.30	9	5,406	0.17%
2020/02/03	1	32.75	0	0.00	33.05	1	5,279	0.02%
2020/01/31	0	0.00	5	33.95	33.75	-5	5,190	-0.10%
2020/01/30	8	33.49	1	33.30	33.30	7	5,112	0.14%
2020/01/20	14	35.00	2	34.95	34.95	12	4,941	0.24%
2020/01/17	8	34.76	17	34.92	34.75	-9	4,869	-0.18%
2020/01/16	0	0.00	1	34.75	34.75	-1	4,822	-0.02%
2020/01/15	1	34.50	0	0.00	34.60	1	4,798	0.02%
2020/01/14	12	34.58	16	34.60	34.45	-4	4,731	-0.08%
2020/01/13	29	35.56	20	35.95	34.75	9	4,620	0.19%
2020/01/10	1	34.65	170	34.65	34.75	-169	4,117	-4.10%	大賣/鉅額交易
2020/01/08	7	34.44	21	34.79	34.30	-14	3,847	-0.36%
2020/01/07	5	34.50	9	34.88	34.75	-4	3,711	-0.11%
2020/01/06	49	34.89	32	35.52	35.00	17	3,631	0.47%
2020/01/03	16	35.12	8	35.13	35.05	8	3,437	0.23%
2020/01/02	16	35.67	26	35.62	35.85	-10	3,225	-0.31%
2019/12/31	47	35.31	57	35.06	35.90	-10	2,963	-0.34%
2019/12/30	0	0.00	11	33.45	33.50	-11	2,327	-0.47%
2019/12/27	3	32.55	0	0.00	32.50	3	2,156	0.14%
2019/12/26	5	32.96	1	33.05	32.85	4	2,051	0.19%
2019/12/25	16	32.87	0	0.00	32.90	16	1,984	0.81%
2019/12/24	7	33.04	1	32.95	32.95	6	1,895	0.32%
2019/12/23	25	33.11	24	33.27	33.10	1	1,654	0.06%
2019/12/19	7	31.68	0	0.00	31.50	7	1,299	0.54%
2019/12/18	7	32.17	11	32.37	32.10	-4	1,240	-0.32%
2019/12/17	3	31.62	0	0.00	31.60	3	1,091	0.27%
2019/12/16	0	0.00	2	31.20	31.30	-2	1,044	-0.19%
2019/12/10	5	31.20	0	0.00	31.25	5	1,053	0.47%
2019/12/06	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/05	5	31.15	0	0.00	31.20	5	1,056	0.47%
2019/12/04	5	31.30	0	0.00	31.30	5	1,034	0.48%
2019/12/03	5	31.50	0	0.00	31.35	5	1,010	0.50%
2019/11/26	0	0.00	10	31.85	31.80	-10	975	-1.02%
2019/11/20	0	0.00	1	31.80	31.90	-1	977	-0.10%
2019/11/18	1	31.80	0	0.00	31.80	1	1,036	0.10%
2019/11/15	0	0.00	1	31.90	31.90	-1	1,051	-0.10%
2019/11/05	0	0.00	3	31.90	31.85	-3	1,117	-0.27%
2019/11/01	0	0.00	2	31.70	31.70	-2	1,124	-0.18%
2019/10/31	0	0.00	0.1	31.80	31.75	-0.1	1,143	-0.01%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/09	0	0.00	2	31.75	31.75	-2	1,174	-0.17%
2019/10/07	0	0.00	2.1	32.25	32.20	-2.1	1,184	-0.18%
2019/09/24	0	0.00	0	32.60	32.55	0	1,585	0.00%
2019/09/23	0	0.00	7	32.30	32.25	-7	1,590	-0.44%
2019/09/20	0	0.00	1	31.95	32.05	-1	1,633	-0.06%
2019/09/19	0	0.00	3	32.05	31.90	-3	1,692	-0.18%
2019/09/18	5	31.95	0	0.00	32.00	5	1,714	0.29%
2019/09/17	1	31.80	0	0.00	31.75	1	1,736	0.06%
2019/09/16	4	31.69	0	0.00	31.50	4	1,757	0.23%
2019/09/12	0	0.00	3	31.70	31.75	-3	1,756	-0.17%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/09/05	1	32.20	0	0.00	32.10	1	1,800	0.06%
2019/08/23	2	32.43	0	0.00	32.45	2	2,056	0.10%
2019/08/22	4	32.70	0	0.00	32.60	4	2,069	0.19%
2019/08/21	1	33.05	3	32.97	32.85	-2	2,064	-0.10%
2019/08/19	0	0.00	5	32.50	32.65	-5	2,036	-0.25%
2019/08/08	0	0.00	9	31.93	31.95	-9	1,968	-0.46%
2019/08/06	0	0.00	5	31.40	31.40	-5	1,991	-0.25%
2019/08/02	4	31.85	0	0.00	31.75	4	1,987	0.20%
2019/08/01	1	32.00	0	0.00	31.95	1	1,989	0.05%
2019/07/23	1	32.50	0	0.00	32.30	1	1,932	0.05%
2019/07/19	0	0.00	1	32.90	32.85	-1	1,933	-0.05%
2019/07/18	0	0.00	39	32.85	32.80	-39	1,943	-2.01%
2019/07/16	0	0.00	1	32.80	32.75	-1	1,947	-0.05%
2019/07/15	13	32.80	3	32.75	32.75	10	1,940	0.52%
2019/07/12	0	0.00	3	33.15	33.15	-3	1,949	-0.15%
2019/07/10	1	33.20	0	0.00	32.80	1	1,982	0.05%
2019/07/09	9	33.31	3	33.60	33.30	6	1,992	0.30%
2019/07/08	0	0.00	12	34.35	34.40	-12	1,968	-0.61%
2019/07/03	2	33.60	0	0.00	33.90	2	1,872	0.11%
2019/07/02	6	33.80	2	34.15	33.60	4	1,844	0.22%
2019/06/27	100	34.00	2	34.10	33.90	98	1,692	5.79%
2019/06/26	0	0.00	9	33.43	33.80	-9	1,668	-0.54%
2019/06/25	1	33.40	0	0.00	33.40	1	1,613	0.06%
2019/06/24	1	33.40	6	33.35	33.40	-5	1,592	-0.31%
2019/06/21	1	33.30	5	33.20	33.10	-4	1,570	-0.25%
2019/06/20	0	0.00	6	33.15	33.00	-6	1,584	-0.38%
2019/06/13	9	32.41	0	0.00	32.60	9	1,640	0.55%
2019/06/12	2	32.58	20	32.70	32.45	-18	1,662	-1.08%
2019/06/11	3	32.85	0	0.00	32.55	3	1,710	0.18%
2019/06/10	14	33.40	11	33.65	33.45	3	1,780	0.17%
2019/06/06	44	32.90	46	32.91	33.10	-2	1,773	-0.11%
2019/06/05	0	0.00	10	32.73	32.65	-10	1,747	-0.57%
2019/06/04	0	0.00	1	32.75	32.70	-1	1,764	-0.06%
2019/06/03	0	0.00	1	32.75	32.65	-1	1,787	-0.06%
2019/05/31	5	32.65	3	33.00	32.45	2	1,813	0.11%
2019/05/30	3	32.40	4	32.53	32.55	-1	1,776	-0.06%
2019/05/29	5	31.95	0	0.00	31.90	5	1,729	0.29%
2019/05/24	1	31.50	0	0.00	31.50	1	1,752	0.06%
2019/05/20	0	0.00	5	31.70	31.50	-5	1,803	-0.28%
2019/05/17	0	0.00	3	31.40	31.55	-3	1,818	-0.16%
2019/05/16	0	0.00	5	31.00	30.95	-5	1,815	-0.28%
2019/05/14	5	30.40	0	0.00	30.35	5	1,859	0.27%
2019/05/13	2	30.55	5	30.70	30.55	-3	1,861	-0.16%
2019/05/10	5	30.35	0	0.00	30.50	5	1,916	0.26%
2019/05/09	1	30.65	1	30.70	30.65	0	1,928	0.00%
2019/05/08	6	31.14	0	0.00	31.10	6	2,004	0.30%
2019/05/07	5	31.65	1	31.65	31.60	4	2,091	0.19%
2019/05/06	0	0.00	6	31.71	31.55	-6	2,141	-0.28%
2019/05/03	0	0.00	11	31.75	31.75	-11	2,242	-0.49%
2019/04/29	0	0.00	5	31.25	31.30	-5	2,299	-0.22%
2019/04/17	1	31.35	0	0.00	31.45	1	2,324	0.04%
2019/04/12	20	32.24	1	32.25	31.85	19	2,240	0.85%
2019/04/11	10	31.43	0	0.00	31.40	10	2,212	0.45%
2019/04/10	6	31.30	0	0.00	31.30	6	2,248	0.27%
2019/04/09	1	31.30	5	31.35	31.35	-4	2,232	-0.18%
2019/04/08	2	31.90	10	31.70	31.80	-8	2,198	-0.36%
2019/04/01	10	32.30	0	0.00	32.20	10	2,182	0.46%
2019/03/29	0	0.00	11	32.64	32.50	-11	2,165	-0.51%
2019/03/27	0	0.00	1	32.15	32.10	-1	2,154	-0.05%
2019/03/26	5	31.90	0	0.00	32.15	5	2,158	0.23%
2019/03/15	0	0.00	5	32.15	32.20	-5	2,039	-0.25%
2019/03/14	11	31.77	20	31.65	31.75	-9	2,005	-0.45%
2019/03/13	12	32.39	0	0.00	32.10	12	1,948	0.62%
2019/03/07	0	0.00	3	33.83	33.70	-3	1,805	-0.17%
2019/03/06	70	33.90	2	33.80	33.60	68	1,800	3.78%
2019/03/05	10	33.45	0	0.00	33.50	10	1,766	0.57%
2019/03/04	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/27	12	33.42	0	0.00	33.35	12	1,754	0.68%
2019/02/26	6	33.80	0	0.00	33.70	6	1,745	0.34%
2019/02/21	0	0.00	40	33.70	33.65	-40	1,751	-2.28%
2019/02/20	3	33.67	40	33.85	33.65	-37	1,787	-2.07%
2019/02/18	1	33.65	0	0.00	33.95	1	1,794	0.06%
2019/02/15	45	33.24	2	33.50	33.20	43	1,775	2.42%
2019/02/14	7	33.43	0	0.00	33.50	7	1,759	0.40%
2019/02/13	1	34.10	0	0.00	33.80	1	1,735	0.06%
2019/02/12	1	34.40	1	34.80	34.40	0	1,704	0.00%
2019/02/11	0	0.00	1	34.55	34.55	-1	1,676	-0.06%
2019/01/29	2	33.73	1	33.95	33.65	1	1,583	0.06%
2019/01/28	0	0.00	3	34.02	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	15	33.27	33.25	-15	1,391	-1.08%
2019/01/24	15	33.40	12	33.33	33.20	3	1,340	0.22%
2019/01/23	2	32.90	21	32.66	32.90	-19	1,231	-1.54%
2019/01/17	10	31.70	5	31.90	31.85	5	1,224	0.41%
2019/01/15	5	32.30	1	32.00	32.15	4	1,236	0.32%
2019/01/14	0	0.00	5	31.90	31.85	-5	1,210	-0.41%
2019/01/11	5	31.35	5	31.65	31.50	0	1,208	0.00%
2019/01/09	0	0.00	5	31.00	30.90	-5	1,191	-0.42%
2019/01/07	0	0.00	45	30.73	30.75	-45	1,213	-3.71%
2019/01/02	50	31.25	0	0.00	31.05	50	1,271	3.93%
2018/12/28	0	0.00	1	30.45	30.70	-1	1,251	-0.08%
2018/12/27	0	0.00	3	30.45	30.45	-3	1,267	-0.24%
2018/12/26	0	0.00	1	30.35	30.35	-1	1,289	-0.08%
2018/12/24	0	0.00	9	30.48	30.55	-9	1,356	-0.66%
2018/12/19	8	30.10	1	30.15	30.20	7	1,347	0.52%
2018/12/17	0	0.00	10	30.50	30.50	-10	1,358	-0.74%
2018/12/14	1	29.80	0	0.00	29.70	1	1,349	0.07%
2018/12/11	2	29.70	0	0.00	29.70	2	1,347	0.15%
2018/12/07	10	29.90	0	0.00	30.00	10	1,352	0.74%
2018/12/06	1	29.70	0	0.00	29.85	1	1,363	0.07%
2018/12/03	40	30.85	1	30.90	30.65	39	1,373	2.84%
2018/11/29	0	0.00	14	30.47	30.70	-14	1,336	-1.05%
2018/11/28	0	0.00	6	30.11	30.30	-6	1,299	-0.46%
2018/11/26	1	29.50	10	29.65	29.80	-9	1,275	-0.71%
2018/11/23	1	29.35	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	1	29.85	30.00	-1	1,252	-0.08%
2018/11/21	11	29.25	0	0.00	29.50	11	1,230	0.89%
2018/11/20	2	29.33	0	0.00	29.40	2	1,215	0.16%
2018/11/19	0	0.00	2	29.98	29.85	-2	1,202	-0.17%
2018/11/16	22	28.79	7	29.27	29.70	15	1,163	1.29%
2018/11/14	24	28.44	0	0.00	28.45	24	1,101	2.18%
2018/11/07	4	28.45	0	0.00	28.35	4	1,136	0.35%
2018/11/02	4	28.38	0	0.00	28.50	4	1,171	0.34%
2018/11/01	0	0.00	10	28.60	28.55	-10	1,163	-0.86%
2018/10/29	5	28.10	10	27.90	28.10	-5	1,153	-0.43%
2018/10/26	5	28.30	5	28.54	28.30	0	1,126	0.00%
2018/10/25	0	0.00	5	28.35	28.50	-5	1,104	-0.45%
2018/10/19	10	28.93	10	28.95	28.85	0	1,062	0.00%
2018/10/17	25	29.40	0	0.00	29.25	25	1,078	2.32%
2018/10/15	0	0.00	10	29.98	29.80	-10	1,067	-0.94%
2018/10/12	0	0.00	15	29.58	30.20	-15	1,064	-1.41%
2018/10/11	10	29.18	0	0.00	29.20	10	1,064	0.94%
2018/10/08	20	31.15	0	0.00	30.95	20	1,033	1.93%
2018/10/05	0	0.00	10	31.65	31.35	-10	1,017	-0.98%
2018/10/04	0	0.00	2	31.95	31.80	-2	991	-0.20%
2018/10/03	1	32.40	6	32.22	31.90	-5	965	-0.52%
2018/10/02	0	0.00	3	31.02	30.95	-3	876	-0.34%
2018/10/01	0	0.00	1	31.15	31.00	-1	873	-0.11%
2018/09/28	0	0.00	20	30.65	30.65	-20	867	-2.31%
2018/09/27	3	30.85	0	0.00	30.80	3	860	0.35%
2018/09/25	0	0.00	1	31.20	30.95	-1	856	-0.12%
2018/09/14	0	0.00	1	30.60	30.40	-1	890	-0.11%
2018/09/13	0	0.00	5	29.65	30.35	-5	901	-0.55%
2018/09/07	1	30.20	1	30.20	30.10	0	942	0.00%
2018/09/06	20	30.20	0	0.00	30.25	20	947	2.11%
2018/09/04	5	30.45	4	30.40	30.50	1	991	0.10%
2018/09/03	0	0.00	4	30.54	30.45	-4	1,003	-0.40%
2018/08/31	5	30.55	0	0.00	30.50	5	1,038	0.48%
2018/08/30	5	30.60	0	0.00	30.60	5	1,086	0.46%
2018/08/29	4	30.73	10	30.80	30.65	-6	1,134	-0.53%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/16	4	29.85	20	29.90	29.85	-16	1,197	-1.34%
2018/08/14	2	30.08	0	0.00	30.05	2	1,188	0.17%
2018/08/13	5	30.08	0	0.00	30.10	5	1,189	0.42%
2018/08/10	0	0.00	0.1	30.30	30.25	-0.1	1,174	-0.01%
2018/08/08	2	30.05	0	0.00	30.10	2	1,175	0.17%
2018/08/07	10	30.10	0	0.00	30.10	10	1,197	0.83%
2018/08/03	1	30.10	0	0.00	30.05	1	1,232	0.08%
2018/07/30	10	30.30	0	0.00	30.25	10	1,258	0.79%
2018/07/26	11	30.28	0	0.00	30.30	11	1,277	0.86%
2018/07/19	0	0.00	0.1	31.05	31.05	-0.1	1,326	-0.01%
2018/07/13	0	0.00	1	30.85	30.80	-1	1,385	-0.07%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/07/06	1	30.55	0	0.00	30.65	1	1,404	0.07%
2018/07/05	2	30.65	0	0.00	30.60	2	1,402	0.14%
2018/07/04	4	30.95	0	0.00	30.95	4	1,409	0.28%
2018/07/02	1	31.55	4	31.53	31.55	-3	1,424	-0.21%
2018/06/29	0	0.00	4	31.99	31.70	-4	1,426	-0.28%
2018/06/28	0	0.00	1	31.70	31.30	-1	1,408	-0.07%
2018/06/27	0	0.00	1	30.80	30.60	-1	1,393	-0.07%
2018/06/26	6	30.32	0	0.00	30.75	6	1,383	0.43%
2018/06/22	2	31.00	0	0.00	31.05	2	1,333	0.15%
2018/06/21	4	31.44	1	31.35	31.35	3	1,318	0.23%
2018/06/20	1	31.65	0	0.00	31.70	1	1,305	0.08%
2018/06/19	1	31.95	0	0.00	31.90	1	1,282	0.08%
2018/06/15	3	32.35	1	32.20	32.40	2	1,265	0.16%
2018/06/12	1	32.55	0	0.00	32.50	1	1,199	0.08%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/06/07	3	32.95	3	32.90	32.90	0	1,132	0.00%
2018/06/06	1	33.00	0	0.00	33.15	1	1,088	0.09%
2018/06/05	2	33.13	0	0.00	33.10	2	1,044	0.19%
2018/06/04	0	0.00	1.3	33.80	33.60	-1.3	1,007	-0.13%
2018/05/31	0	0.00	1	33.30	33.30	-1	1,000	-0.10%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/23	0	0.00	1	33.85	33.90	-1	996	-0.10%
2018/05/18	0	0.00	1	33.55	33.50	-1	999	-0.10%
2018/05/17	1	33.60	0	0.00	33.60	1	1,018	0.10%
2018/05/15	3	33.50	0	0.00	33.50	3	1,043	0.29%
2018/05/14	1	33.70	8	33.70	33.70	-7	1,081	-0.65%
2018/05/10	1	34.00	1	34.00	33.95	0	1,073	0.00%
2018/05/04	2	33.95	0	0.00	34.00	2	1,077	0.19%
2018/05/03	1	34.25	0	0.00	34.15	1	1,067	0.09%
2018/05/02	2	34.80	0	0.00	34.55	2	1,056	0.19%
2018/04/30	4	34.74	0	0.00	34.70	4	1,055	0.38%
2018/04/27	1	35.05	2	34.85	34.80	-1	1,054	-0.09%
2018/04/26	7	35.34	3	35.25	35.25	4	1,042	0.38%
2018/04/25	2	35.10	4	35.75	35.70	-2	1,029	-0.19%
2018/04/24	1	34.50	1	34.70	35.00	0	993	0.00%
2018/04/23	1	34.80	0	0.00	35.05	1	1,001	0.10%
2018/04/20	0	0.00	17	34.42	34.95	-17	1,016	-1.67%
2018/04/19	10	34.00	0	0.00	33.85	10	1,031	0.97%
2018/04/17	1	34.35	0	0.00	34.30	1	1,019	0.10%
2018/04/16	1	34.40	0	0.00	34.50	1	1,025	0.10%
2018/04/13	1	34.50	0	0.00	34.65	1	1,045	0.10%
2018/04/12	0	0.00	1	34.35	34.65	-1	1,051	-0.10%
2018/04/11	5	34.40	0	0.00	34.40	5	1,071	0.47%
2018/04/10	1	34.55	0	0.00	34.30	1	1,105	0.09%
2018/03/31	2	34.10	0	0.00	34.15	2	1,176	0.17%
2018/03/26	0	0.00	1	33.60	33.75	-1	1,254	-0.08%
2018/03/22	0	0.00	5	34.10	34.00	-5	1,279	-0.39%
2018/03/21	1	34.00	0	0.00	33.90	1	1,313	0.08%
2018/03/19	0	0.00	5	34.10	33.95	-5	1,366	-0.37%
2018/03/15	1	34.00	0	0.00	34.05	1	1,458	0.07%
2018/03/05	10	33.83	0	0.00	33.70	10	2,152	0.46%
2018/02/23	2	34.00	2	34.00	34.00	0	2,326	0.00%
2018/02/22	0	0.00	5	33.80	34.00	-5	2,354	-0.21%
2018/02/08	1	34.00	0	0.00	34.05	1	2,408	0.04%
2018/02/07	1	34.10	8	34.43	33.90	-7	2,430	-0.29%
2018/02/06	8	33.63	0	0.00	34.15	8	2,431	0.33%
2018/02/05	2	34.55	0	0.00	34.50	2	2,427	0.08%
2018/02/01	0	0.00	3	35.25	35.40	-3	2,543	-0.12%
2018/01/31	5	35.00	1	35.00	35.20	4	2,545	0.16%
2018/01/30	5	35.44	0	0.00	35.35	5	2,546	0.20%
2018/01/29	3	35.55	0	0.00	35.55	3	2,552	0.12%
2018/01/26	12	35.71	0	0.00	35.80	12	2,571	0.47%
2018/01/24	1	35.60	0	0.00	35.95	1	2,645	0.04%
2018/01/23	1	35.80	0	0.00	35.75	1	2,662	0.04%
2018/01/22	2	35.90	0	0.00	35.90	2	2,713	0.07%
2018/01/19	11	35.86	0	0.00	35.80	11	2,800	0.39%
2018/01/15	3	36.07	0	0.00	35.85	3	2,774	0.11%
2018/01/12	4	36.50	0	0.00	36.35	4	2,730	0.15%
2018/01/11	3	36.53	0	0.00	36.60	3	2,720	0.11%
2018/01/10	0	0.00	1	36.90	36.95	-1	2,718	-0.04%
2018/01/05	1	36.50	0	0.00	37.15	1	2,692	0.04%
2018/01/04	9	36.69	0	0.00	36.60	9	2,688	0.33%
2018/01/02	0	0.00	3	37.30	37.50	-3	2,657	-0.11%