漢翔 (2634)-凱基-豐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
43.65
漲跌
▲0.90
漲幅
+2.11%
成交量
3,116張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/12/13	41	42.60	0	0.00	42.60	41	4,085	1.00%
2024/12/12	1	43.30	0	0.00	43.30	1	4,074	0.02%
2024/12/11	3	44.23	1	43.95	43.55	2	4,101	0.05%
2024/12/10	76	43.40	0	0.00	43.70	76	3,965	1.92%
2024/12/09	33	42.85	0	0.00	42.80	33	3,961	0.83%
2024/12/06	3	43.00	0	0.00	43.00	3	3,982	0.08%
2024/12/02	6	43.77	0	0.00	43.70	6	4,038	0.15%
2024/11/29	27	42.76	1	43.10	43.05	26	4,002	0.65%
2024/11/28	2	43.65	0	0.00	43.30	2	3,985	0.05%
2024/11/27	4	44.69	3	44.18	44.10	1	3,960	0.03%
2024/11/26	1.2	45.38	3	45.17	45.05	-1.8	3,933	-0.05%
2024/11/25	75	44.71	0	0.00	44.85	75	3,811	1.97%
2024/11/22	10	44.45	1	44.90	44.75	9	3,776	0.24%
2024/11/21	31	43.28	0	0.00	43.55	31	3,680	0.84%
2024/11/20	5	43.80	0	0.00	43.45	5	3,611	0.14%
2024/11/19	0	0.00	3	44.13	44.05	-3	3,494	-0.09%
2024/11/18	20	42.74	0	0.00	43.25	20	3,348	0.60%
2024/11/15	5	43.10	0	0.00	43.10	5	3,246	0.15%
2024/11/14	23.1	43.91	0	0.00	43.50	23.1	3,193	0.72%
2024/11/13	0	0.00	10	45.10	44.90	-10	3,139	-0.32%
2024/11/11	1	46.30	0	0.00	46.00	1	3,129	0.03%
2024/11/08	0.1	45.85	0	0.00	45.85	0.1	3,120	0.00%
2024/11/07	4	46.59	0	0.00	46.25	4	3,113	0.13%
2024/11/06	0	0.00	1	45.85	45.75	-1	3,015	-0.03%
2024/11/05	1	44.95	0	0.00	45.05	1	3,031	0.03%
2024/11/04	7	45.01	1	45.00	44.90	6	3,138	0.19%
2024/11/01	2	44.40	0	0.00	44.90	2	3,303	0.06%
2024/10/30	6	44.40	1	44.50	44.35	5	3,357	0.15%
2024/10/29	13	44.34	0	0.00	44.55	13	3,412	0.38%
2024/10/28	21	45.16	0	0.00	45.20	21	3,403	0.62%
2024/10/25	45	45.33	0	0.00	45.30	45	3,430	1.31%
2024/10/23	0	0.00	1	46.00	46.00	-1	3,577	-0.03%
2024/10/22	0	0.00	1	45.80	45.70	-1	3,702	-0.03%
2024/10/21	20	45.61	0	0.00	45.60	20	3,733	0.54%
2024/10/17	1	46.00	0	0.00	46.00	1	4,124	0.02%
2024/10/16	2	45.78	0	0.00	45.60	2	4,145	0.05%
2024/10/15	0	0.00	1	46.05	45.55	-1	4,153	-0.02%
2024/10/14	1	46.65	0.1	46.45	45.65	0.9	4,168	0.02%
2024/10/11	52.1	45.85	0	0.00	45.75	52.1	4,103	1.27%
2024/10/09	144	46.32	0	0.00	46.10	144	4,101	3.51%	大買/鉅額交易
2024/10/04	20	47.65	0	0.00	47.60	20	4,282	0.47%
2024/10/01	0	0.00	1	48.05	48.00	-1	4,347	-0.02%
2024/09/30	17	48.35	0	0.00	48.20	17	4,406	0.39%
2024/09/27	5	48.63	0	0.00	48.65	5	4,417	0.11%
2024/09/26	1	48.90	0	0.00	48.80	1	4,421	0.02%
2024/09/25	0	0.00	1	49.00	48.75	-1	4,503	-0.02%
2024/09/24	2	49.70	5	50.00	49.30	-3	4,525	-0.07%
2024/09/23	4	48.90	4	49.04	48.90	0	4,484	0.00%
2024/09/11	5	45.55	0	0.00	45.30	5	4,904	0.10%
2024/09/10	40	45.79	0	0.00	45.55	40	4,928	0.81%
2024/09/06	4	46.43	0	0.00	46.35	4	4,925	0.08%
2024/09/05	0	0.00	3	46.97	46.65	-3	4,930	-0.06%
2024/09/03	5	49.20	0	0.00	48.80	5	5,066	0.10%
2024/08/28	12	49.90	0	0.00	50.50	12	5,318	0.23%
2024/08/20	0	0.00	1	49.15	49.15	-1	5,881	-0.02%
2024/08/15	1	48.50	0	0.00	48.50	1	7,092	0.01%
2024/08/12	1	48.50	11	48.70	48.55	-10	8,141	-0.12%
2024/08/07	1	47.90	3	48.08	48.30	-2	8,860	-0.02%
2024/08/06	6	46.23	6	46.00	46.00	0	8,879	0.00%
2024/08/05	4.2	46.94	3	46.07	45.50	1.2	8,924	0.01%
2024/08/02	6	50.67	4	50.50	50.50	2	9,074	0.02%
2024/08/01	0	0.00	1	52.60	52.20	-1	9,131	-0.01%
2024/07/30	1	51.00	1	52.00	51.90	0	9,377	0.00%
2024/07/26	1	52.20	23.1	52.73	52.60	-22.1	9,609	-0.23%
2024/07/23	15	51.90	17	52.88	52.60	-2	9,645	-0.02%
2024/07/22	0.2	50.80	4	50.68	50.30	-3.8	9,727	-0.04%
2024/07/19	7.2	51.61	0	0.00	51.00	7.2	9,936	0.07%
2024/07/18	24	52.99	11	53.62	52.30	13	10,277	0.13%
2024/07/17	0	0.00	8	52.34	52.40	-8	10,185	-0.08%
2024/07/16	0	0.00	5	51.30	51.10	-5	10,579	-0.05%
2024/07/15	3	50.70	3	51.10	50.50	0	11,283	0.00%
2024/07/11	3	51.87	2	51.90	51.60	1	12,153	0.01%
2024/07/10	6.2	51.97	10	52.00	51.90	-3.8	12,949	-0.03%
2024/07/09	15	52.37	0	0.00	52.30	15	14,141	0.11%
2024/07/02	0	0.00	5	53.62	53.70	-5	16,582	-0.03%
2024/07/01	0	0.00	5	53.78	54.00	-5	16,694	-0.03%
2024/06/27	4	53.10	0.4	53.30	53.70	3.6	17,152	0.02%
2024/06/26	1	53.40	89	52.78	53.40	-88	17,284	-0.51%
2024/06/25	2.2	52.29	52	52.88	52.90	-49.8	17,870	-0.28%
2024/06/24	5	52.50	0	0.00	52.10	5	18,505	0.03%
2024/06/21	6	52.53	0	0.00	52.30	6	18,485	0.03%
2024/06/20	4	52.78	0	0.00	52.70	4	18,527	0.02%
2024/06/19	10	52.15	0	0.00	52.10	10	18,615	0.05%
2024/06/18	80	52.80	0	0.00	52.80	80	18,575	0.43%
2024/06/17	2	52.80	3	52.97	52.90	-1	18,590	-0.01%
2024/06/14	123	53.10	0.3	53.06	52.90	122.8	18,598	0.66%	大買/鉅額交易
2024/06/13	1	52.70	9.2	52.80	53.10	-8.2	18,606	-0.04%
2024/06/12	10.2	52.95	3	52.63	52.60	7.2	18,670	0.04%
2024/06/11	3	53.00	1	53.90	53.00	2	18,674	0.01%
2024/06/07	0	0.00	1.2	54.15	54.60	-1.2	18,620	-0.01%
2024/06/06	7.1	54.02	5	54.16	54.00	2.1	18,568	0.01%
2024/06/05	0	0.00	1.1	53.90	53.80	-1.1	18,528	-0.01%
2024/06/04	0.1	53.60	11	53.64	53.50	-10.9	18,607	-0.06%
2024/06/03	1	53.50	1.2	53.45	53.10	-0.2	18,623	0.00%
2024/05/31	13.1	53.17	0.2	53.10	52.90	12.9	18,623	0.07%
2024/05/30	123.1	53.30	3	53.00	52.90	120.1	18,607	0.65%	大買/鉅額交易
2024/05/29	112.1	54.20	0	0.00	54.00	112.1	18,554	0.60%	大買/鉅額交易
2024/05/28	6	55.38	0	0.00	55.40	6	18,412	0.03%
2024/05/27	2	56.30	1	55.80	55.80	1	18,383	0.01%
2024/05/24	2	55.55	4	55.50	55.90	-2	18,324	-0.01%
2024/05/23	19	57.04	28	56.85	56.30	-9	18,221	-0.05%
2024/05/22	11	54.98	247	54.80	54.60	-236	17,613	-1.34%	大賣/鉅額交易
2024/05/21	9	56.37	7	56.96	55.90	2	17,365	0.01%
2024/05/20	11	58.11	30.1	58.65	57.00	-19.1	17,119	-0.11%
2024/05/17	3	57.23	21	57.28	57.40	-18	16,493	-0.11%
2024/05/16	2	56.00	13	55.77	55.70	-11	16,178	-0.07%
2024/05/15	12	56.33	31	57.21	55.70	-19	16,108	-0.12%
2024/05/14	11.1	54.96	24	55.71	56.30	-12.9	15,840	-0.08%
2024/05/13	8.1	53.74	1	53.40	53.30	7.1	15,566	0.05%
2024/05/10	2	54.15	1	54.50	54.50	1	15,519	0.01%
2024/05/09	2.1	53.93	5	54.20	53.80	-2.9	15,501	-0.02%
2024/05/08	8.1	54.23	1	54.40	54.50	7.1	15,444	0.05%
2024/05/07	18.1	55.90	2	55.70	55.70	16.1	15,150	0.11%
2024/05/06	12	55.82	8	56.21	56.00	4	15,052	0.03%
2024/05/03	1.4	57.42	0	0.00	56.80	1.4	14,897	0.01%
2024/05/02	1	56.70	1	57.90	57.90	0	14,767	0.00%
2024/04/30	12	57.96	31	57.22	57.20	-19	14,617	-0.13%
2024/04/29	2	57.90	0	0.00	57.80	2	14,483	0.01%
2024/04/26	1.5	57.77	4	57.95	57.70	-2.5	14,327	-0.02%
2024/04/25	32	57.51	7	57.51	57.30	25	14,138	0.18%
2024/04/24	18	57.59	20	57.62	57.10	-2	13,958	-0.01%
2024/04/23	16	57.24	28	57.82	57.80	-12	13,656	-0.09%
2024/04/22	29	58.19	33	57.76	56.10	-4	13,472	-0.03%
2024/04/19	270	58.47	25	58.48	57.60	245	13,470	1.82%	大買/鉅額交易
2024/04/18	16.1	57.58	44	58.29	58.70	-27.9	12,973	-0.22%
2024/04/17	14	56.16	14	56.02	55.80	0	12,495	0.00%
2024/04/16	47.2	56.45	37.8	57.09	55.40	9.4	12,617	0.07%
2024/04/15	37.7	58.91	87.5	59.22	58.00	-49.8	12,092	-0.41%
2024/04/12	36	56.29	17.5	56.59	56.80	18.5	11,131	0.17%
2024/04/11	35	56.15	15	56.90	55.80	20	11,010	0.18%
2024/04/10	47.5	57.52	76.5	57.46	56.80	-29	10,635	-0.27%
2024/04/09	79.1	56.63	60	56.72	57.50	19.1	9,678	0.20%
2024/04/08	14	53.21	0	0.00	53.00	14	8,809	0.16%
2024/04/03	9	53.91	7	53.99	53.70	2	8,809	0.02%
2024/04/02	5	54.08	30	54.07	54.30	-25	8,725	-0.29%
2024/04/01	14	54.28	35.2	54.11	54.40	-21.2	8,554	-0.25%
2024/03/29	48.2	52.48	26	52.24	52.60	22.2	8,247	0.27%
2024/03/28	57	54.12	41	53.52	52.60	16	8,231	0.19%
2024/03/27	38	52.04	35.3	53.26	53.20	2.7	7,646	0.04%
2024/03/26	5	49.98	19	50.11	49.65	-14	7,194	-0.19%
2024/03/25	73	49.98	1	50.69	50.40	72	7,200	1.00%
2024/03/22	26.1	50.27	6	50.25	50.30	20.1	7,172	0.28%
2024/03/21	0	48.20	5	48.45	48.70	-5	6,957	-0.07%
2024/03/20	0	48.20	0	0.00	47.95	0	6,979	0.00%
2024/03/19	5	48.60	6	48.70	48.60	-1	6,984	-0.01%
2024/03/18	0	47.50	0	0.00	48.40	0	7,276	0.00%
2024/03/15	3	47.81	5	48.21	47.55	-2	7,377	-0.03%
2024/03/14	4	47.14	0	0.00	47.15	4	7,313	0.06%
2024/03/13	3.1	47.76	0	0.00	47.55	3.1	7,365	0.04%
2024/03/11	5	47.55	0.2	47.70	47.55	4.8	7,409	0.06%
2024/03/08	6	47.37	0	0.00	47.10	6	7,416	0.08%
2024/03/07	2	48.60	0	0.00	48.30	2	7,380	0.03%
2024/03/06	3	49.14	0	0.00	48.90	3	7,391	0.04%
2024/03/05	1	49.70	2	49.30	49.45	-1	7,401	-0.01%
2024/03/04	0.1	49.95	1	49.95	49.80	-0.9	7,410	-0.01%
2024/03/01	1	49.60	5	49.67	49.60	-4	7,433	-0.05%
2024/02/29	4	49.66	26.1	49.75	49.65	-22	7,682	-0.29%
2024/02/27	3	49.15	2	49.10	48.90	1	8,222	0.01%
2024/02/26	1	49.70	2	49.65	49.75	-1	8,200	-0.01%
2024/02/23	2.3	48.75	1	48.50	48.40	1.3	8,159	0.02%
2024/02/22	0	49.15	0.2	49.25	49.25	-0.2	8,163	0.00%
2024/02/21	2	49.20	0	0.00	49.10	2	8,207	0.02%
2024/02/20	4	49.10	3	49.13	49.05	1	8,243	0.01%
2024/02/19	6	49.52	0	49.55	49.45	6	8,342	0.07%
2024/02/16	1.1	49.21	0	0.00	49.30	1.1	8,393	0.01%
2024/02/15	1	48.90	20	48.40	49.20	-19	8,522	-0.22%
2024/02/05	2.1	48.17	0	0.00	48.10	2.1	8,533	0.02%
2024/02/02	22.3	48.51	1	48.15	48.25	21.3	8,539	0.25%
2024/02/01	5	49.16	2	48.75	48.85	3	8,508	0.04%
2024/01/31	0	49.30	13	49.17	49.20	-13	8,619	-0.15%
2024/01/30	1	50.30	2	50.00	49.80	-1	8,825	-0.01%
2024/01/29	7	50.17	8	50.20	50.20	-1	8,876	-0.01%
2024/01/26	1	49.96	0	0.00	49.90	1	9,023	0.01%
2024/01/25	0	50.80	0	0.00	50.10	0	9,076	0.00%
2024/01/24	4	50.25	7	50.70	50.50	-3	9,094	-0.03%
2024/01/23	2.2	50.22	5	50.26	50.20	-2.8	9,120	-0.03%
2024/01/22	7	50.03	0	0.00	49.90	7	9,131	0.08%
2024/01/19	1.1	49.97	0	0.00	49.95	1.1	9,129	0.01%
2024/01/18	2.1	49.97	1	49.90	49.80	1.1	9,208	0.01%
2024/01/17	19.1	50.97	1	50.20	50.20	18.1	9,224	0.20%
2024/01/16	32	51.75	0	0.00	51.30	32	9,252	0.35%
2024/01/15	17	54.34	17	53.09	52.10	0	9,218	0.00%
2024/01/12	3	52.60	41	52.86	53.00	-38	8,866	-0.43%
2024/01/11	8.1	51.11	2	51.30	52.00	6.1	8,723	0.07%
2024/01/10	18	51.72	29	53.16	51.60	-11	8,783	-0.12%
2024/01/09	54	52.58	1	52.20	51.50	53	8,630	0.61%
2024/01/08	3	54.10	18	54.19	53.70	-15	8,428	-0.18%
2024/01/05	7	52.94	31	53.31	54.20	-24	8,203	-0.29%
2024/01/04	0	0.00	9	53.20	52.70	-9	8,070	-0.11%
2024/01/03	19	53.13	0	0.00	52.70	19	8,366	0.23%
2024/01/02	14	53.54	10	53.80	53.60	4	8,328	0.05%
2023/12/29	18	53.38	8.1	53.56	53.60	9.9	8,357	0.12%
2023/12/28	0.1	53.00	4	53.23	53.10	-3.9	8,331	-0.05%
2023/12/27	18.1	52.75	0	0.00	52.80	18.1	8,352	0.22%
2023/12/26	1	53.59	6	53.32	53.00	-5	8,419	-0.06%
2023/12/25	10	52.90	47.7	52.95	53.30	-37.7	8,402	-0.45%
2023/12/22	27	52.13	9.2	52.31	52.30	17.8	8,360	0.21%
2023/12/21	18	52.66	31.1	53.09	52.10	-13.1	8,547	-0.15%
2023/12/20	0	0.00	29	52.74	52.70	-29	8,441	-0.34%
2023/12/19	56	52.26	1	51.80	52.00	55	8,505	0.65%
2023/12/18	2	52.85	12	52.90	52.80	-10	8,579	-0.12%
2023/12/15	12	52.00	22	52.68	52.50	-10	8,674	-0.12%
2023/12/14	8	52.13	0	0.00	52.00	8	8,797	0.09%
2023/12/13	22.2	52.62	16	54.06	51.90	6.2	8,952	0.07%
2023/12/12	5	52.94	14	53.02	52.70	-9	8,927	-0.10%
2023/12/11	0.6	51.60	0	0.00	51.50	0.6	9,025	0.01%
2023/12/08	15	52.02	0	0.00	51.50	15	9,174	0.16%
2023/12/07	4	52.90	15.1	53.19	52.20	-11.1	9,367	-0.12%
2023/12/06	0	52.30	0	0.00	52.00	0	10,039	0.00%
2023/12/05	1	52.70	1	52.70	52.40	0	10,377	0.00%
2023/12/04	2.1	53.11	2	53.00	53.10	0.1	10,439	0.00%
2023/12/01	1	52.20	3	52.20	52.30	-2	10,463	-0.02%
2023/11/30	3.1	51.47	1	51.50	51.80	2.1	10,729	0.02%
2023/11/29	0	52.00	0	0.00	51.90	0	11,055	0.00%
2023/11/28	4	52.10	1	51.80	52.30	3	11,478	0.03%
2023/11/27	2.2	52.56	2	52.30	51.60	0.2	11,941	0.00%
2023/11/24	18	52.56	21	53.10	52.60	-3	11,969	-0.03%
2023/11/21	0	50.80	0.2	51.00	50.60	-0.2	14,097	0.00%
2023/11/20	5	51.14	0.1	51.20	51.20	4.9	15,292	0.03%
2023/11/17	8	50.39	12	50.38	50.40	-4	16,846	-0.02%
2023/11/16	8	49.86	5	50.40	50.40	3	16,958	0.02%
2023/11/15	2.4	49.37	8	49.70	49.25	-5.6	16,884	-0.03%
2023/11/14	34.1	50.54	0	0.00	49.25	34.1	16,885	0.20%
2023/11/10	11.1	48.75	0	0.00	48.55	11.1	16,862	0.07%
2023/11/09	10	49.35	0	0.00	49.10	10	16,918	0.06%
2023/11/08	3.2	49.82	2	50.85	49.50	1.2	17,049	0.01%
2023/11/07	8	49.80	1	49.35	49.35	7	17,126	0.04%
2023/11/06	10	52.10	0	0.00	51.60	10	17,057	0.06%
2023/11/03	2	51.20	4	51.53	51.80	-2	17,234	-0.01%
2023/11/02	0	0.00	1	49.35	50.10	-1	17,601	-0.01%
2023/10/31	0.1	49.69	0	0.00	48.55	0.1	17,832	0.00%
2023/10/30	0	49.80	0	0.00	49.60	0	17,965	0.00%
2023/10/27	2.1	50.01	0	0.00	50.10	2.1	18,128	0.01%
2023/10/26	0	50.40	5	50.20	50.00	-5	18,398	-0.03%
2023/10/25	3	50.73	1.1	50.61	50.50	2	18,384	0.01%
2023/10/24	1	48.30	1	49.65	50.10	0	18,391	0.00%
2023/10/23	1	48.65	6	48.48	48.40	-5	18,373	-0.03%
2023/10/20	6	48.66	3.2	48.52	48.45	2.8	18,464	0.02%
2023/10/19	3	49.45	7	49.55	49.80	-4	18,502	-0.02%
2023/10/18	8.2	50.28	1.1	49.70	49.30	7.1	18,654	0.04%
2023/10/17	6.2	52.80	2	53.40	51.60	4.2	18,695	0.02%
2023/10/16	4	53.73	0	0.00	53.70	4	18,661	0.02%
2023/10/13	1	54.00	0	0.00	54.70	1	18,861	0.01%
2023/10/12	31	54.24	26	54.28	54.30	5	19,063	0.03%
2023/10/11	50	55.63	51	54.72	53.90	-1	19,196	-0.01%
2023/10/06	0	53.50	4	53.60	53.80	-4	19,075	-0.02%
2023/10/05	2.4	53.52	1	53.70	53.60	1.4	19,149	0.01%
2023/10/04	0	53.60	0	0.00	53.30	0	19,196	0.00%
2023/10/03	10	54.40	2	54.40	54.20	8	19,333	0.04%
2023/10/02	10	55.10	1	55.50	55.00	9	19,460	0.05%
2023/09/28	4	54.80	0	0.00	54.90	4	19,648	0.02%
2023/09/27	0	54.20	0	0.00	54.40	0	20,053	0.00%
2023/09/26	11	55.38	10	55.12	54.60	1	20,131	0.00%
2023/09/25	5	57.04	2	56.85	56.70	3	20,174	0.01%
2023/09/22	8	55.80	1	56.50	55.70	7	20,194	0.03%
2023/09/21	3	55.23	41	55.49	55.50	-38	20,340	-0.19%
2023/09/20	2	56.20	33	55.71	56.00	-31	20,661	-0.15%
2023/09/19	7	56.80	42	57.34	56.20	-35	20,917	-0.17%
2023/09/18	18	58.21	4	59.25	57.60	14	21,299	0.07%
2023/09/15	12	58.25	2.7	58.85	58.00	9.4	22,514	0.04%
2023/09/14	10	59.56	1	60.30	59.20	9	24,361	0.04%
2023/09/13	1	59.81	5	59.96	59.90	-4	25,282	-0.02%
2023/09/12	102	60.80	4	60.70	60.50	98	25,608	0.38%	大買/
2023/09/11	36	62.12	73	62.88	60.80	-37	25,750	-0.14%
2023/09/08	9.4	61.34	36	61.16	61.90	-26.6	25,155	-0.11%
2023/09/07	1	60.80	1.4	60.45	60.40	-0.4	24,936	0.00%
2023/09/06	5	60.32	5	60.20	60.30	0	25,092	0.00%
2023/09/05	39	60.40	0	0.00	59.50	39	25,246	0.15%
2023/09/04	129	61.96	5	62.76	61.30	124	25,481	0.49%	大買/鉅額交易
2023/09/01	44	62.24	88	62.60	62.40	-44	25,566	-0.17%
2023/08/31	23.1	61.90	69	62.38	62.00	-45.9	25,428	-0.18%
2023/08/30	61	61.08	18	61.52	61.60	43	25,425	0.17%
2023/08/29	67	59.68	52	59.83	61.50	15	25,440	0.06%
2023/08/28	70.7	61.84	77	61.97	61.00	-6.4	24,866	-0.03%
2023/08/25	41	60.70	55	62.23	60.30	-14	23,852	-0.06%
2023/08/24	94	61.14	52.2	60.66	61.40	41.8	23,172	0.18%
2023/08/23	78	59.36	68	59.88	59.00	10	22,194	0.05%
2023/08/22	0	54.70	2	55.60	55.50	-2	20,868	-0.01%
2023/08/21	0	0.00	2	55.40	55.50	-2	20,986	-0.01%
2023/08/18	4.2	54.65	1	54.70	54.70	3.2	21,567	0.01%
2023/08/17	1	55.20	3	55.10	55.10	-2	22,073	-0.01%
2023/08/16	1.1	53.45	0	0.00	53.80	1.1	22,699	0.00%
2023/08/15	11.3	53.87	0	0.00	53.90	11.3	23,079	0.05%
2023/08/14	7.1	55.33	11	54.33	54.00	-3.9	23,352	-0.02%
2023/08/11	14	57.05	5	56.84	56.80	9	23,780	0.04%
2023/08/10	2	57.65	34	58.40	58.00	-32	23,730	-0.13%
2023/08/09	3	57.73	9	58.10	58.30	-6	23,730	-0.03%
2023/08/08	11	58.39	10	58.28	57.80	1	23,855	0.00%
2023/08/07	3	57.20	6	56.28	57.20	-3	23,996	-0.01%
2023/08/04	0.4	56.08	10	56.00	56.10	-9.6	24,323	-0.04%
2023/08/02	3	55.77	5	55.26	55.20	-2	24,828	-0.01%
2023/08/01	2.1	55.20	4	55.45	54.80	-1.9	25,063	-0.01%
2023/07/31	8.2	55.51	9	55.59	55.50	-0.8	25,683	0.00%
2023/07/28	12	53.76	1	53.90	53.80	11	26,100	0.04%
2023/07/27	5	54.26	10	54.55	54.50	-5	27,285	-0.02%
2023/07/26	3.5	53.60	6	53.87	53.40	-2.5	28,078	-0.01%
2023/07/25	3	53.47	0	0.00	54.00	3	29,699	0.01%
2023/07/24	1	53.60	10	54.50	53.50	-9	31,348	-0.03%
2023/07/21	12	54.72	17	55.14	54.40	-5	32,211	-0.02%
2023/07/20	24	54.89	18.5	54.94	55.70	5.5	34,259	0.02%
2023/07/19	4.1	54.64	3	53.90	53.70	1.1	35,118	0.00%
2023/07/18	7.2	54.35	5	53.92	53.50	2.2	35,969	0.01%
2023/07/17	5.2	55.12	1	55.10	54.80	4.2	36,519	0.01%
2023/07/14	2	56.60	1	56.00	55.70	1	37,088	0.00%
2023/07/13	3	56.33	0	0.00	56.10	3	38,925	0.01%
2023/07/12	3.1	57.44	6	57.30	57.20	-2.9	41,165	-0.01%
2023/07/11	2	57.85	0	0.00	57.70	2	43,826	0.00%
2023/07/10	8	58.81	2	58.60	58.30	6	45,283	0.01%
2023/07/07	6.4	59.11	5	59.02	59.40	1.4	46,632	0.00%
2023/07/06	6	60.95	2	60.35	60.20	4	47,102	0.01%
2023/07/05	30	62.18	9	62.70	61.90	21	47,378	0.04%
2023/07/04	15	61.46	2.1	61.46	61.30	12.9	47,089	0.03%
2023/07/03	2	60.45	12	60.08	61.40	-10	47,026	-0.02%
2023/06/30	15.1	59.99	6	60.00	60.00	9.1	46,820	0.02%
2023/06/29	6	60.55	2	60.90	60.50	4	46,813	0.01%
2023/06/28	24	61.28	10	60.88	60.70	14	46,669	0.03%
2023/06/27	5	60.06	45	59.48	59.30	-40	46,754	-0.09%
2023/06/26	38	62.15	13	61.34	60.70	25	47,177	0.05%
2023/06/21	83	64.72	40	64.75	63.40	43	46,949	0.09%
2023/06/20	103	64.45	60	64.95	65.00	43	45,875	0.09%	大買/
2023/06/19	17	62.69	28.3	63.15	63.90	-11.3	43,882	-0.03%
2023/06/16	21	57.84	29	58.06	58.10	-8	42,910	-0.02%
2023/06/15	9.2	55.49	17	56.09	57.30	-7.8	42,614	-0.02%
2023/06/14	9	56.30	6	56.38	56.00	3	42,368	0.01%
2023/06/13	0	0.00	6	57.00	56.60	-6	42,460	-0.01%
2023/06/12	5	56.24	9	56.56	56.50	-4	42,670	-0.01%
2023/06/09	5.1	57.50	3	58.00	57.50	2.1	42,840	0.00%
2023/06/08	28	57.82	38	57.79	57.70	-10	43,055	-0.02%
2023/06/07	2	57.45	9	57.41	57.50	-7	42,805	-0.02%
2023/06/06	13	57.67	27.1	56.78	56.40	-14.1	43,073	-0.03%
2023/06/05	25	57.29	38	57.37	57.30	-13	43,876	-0.03%
2023/06/02	23	56.02	34	56.20	56.30	-11	43,546	-0.03%
2023/06/01	0	0.00	6	55.10	55.30	-6	43,401	-0.01%
2023/05/31	6	54.95	8	55.03	55.40	-2	43,443	0.00%
2023/05/30	19	55.16	0	0.00	54.80	19	43,459	0.04%
2023/05/29	18	55.82	13	55.83	55.80	5	43,343	0.01%
2023/05/26	22	55.10	3	55.00	54.80	19	43,222	0.04%
2023/05/25	12	56.35	5	55.70	56.00	7	43,100	0.02%
2023/05/24	40	57.33	40	57.07	56.70	0	43,064	0.00%
2023/05/23	26	57.03	23.6	56.91	56.70	2.5	42,899	0.01%
2023/05/22	3	56.43	24.5	56.25	56.90	-21.5	42,593	-0.05%
2023/05/19	6.2	54.45	11	54.88	54.20	-4.8	42,282	-0.01%
2023/05/18	21	55.21	27	54.64	54.50	-6	42,021	-0.01%
2023/05/17	36	55.63	19.2	55.15	55.00	16.8	41,789	0.04%
2023/05/16	16	53.64	11	53.85	53.70	5	41,378	0.01%
2023/05/15	6.3	53.55	7	53.57	53.70	-0.7	41,725	0.00%
2023/05/12	8	54.09	7	53.71	54.40	1	43,241	0.00%
2023/05/11	19.2	54.33	17	53.99	54.00	2.2	43,592	0.00%
2023/05/10	17	55.23	22	55.60	55.30	-5	43,073	-0.01%
2023/05/09	23	55.31	7	54.67	54.50	16	42,634	0.04%
2023/05/08	43	56.77	41.1	56.78	56.60	1.9	42,096	0.00%
2023/05/05	46	57.02	43	56.63	56.40	3	41,801	0.01%
2023/05/04	60.1	58.63	44	57.85	57.60	16.1	41,148	0.04%
2023/05/03	20	58.88	16.2	58.72	58.70	3.9	40,545	0.01%
2023/05/02	61.1	58.67	50	58.03	57.40	11.1	39,311	0.03%
2023/04/28	23	58.65	61.5	58.57	58.00	-38.5	38,504	-0.10%
2023/04/27	67	57.47	81	57.54	57.50	-14	36,822	-0.04%
2023/04/26	43	55.84	39	55.63	55.90	4	35,055	0.01%
2023/04/25	51.1	56.68	24	56.58	56.40	27.1	34,075	0.08%
2023/04/24	33	56.29	14.3	56.34	57.50	18.7	31,803	0.06%
2023/04/21	28.4	54.16	39.2	54.14	54.70	-10.8	30,689	-0.04%
2023/04/20	42.7	54.41	26	54.45	54.40	16.7	29,705	0.06%
2023/04/19	31.1	56.22	29	56.26	56.60	2.1	28,932	0.01%
2023/04/18	61.1	57.00	46	55.99	55.90	15.1	28,155	0.05%
2023/04/17	93	57.25	82	57.23	58.00	11	26,225	0.04%
2023/04/14	134.9	54.42	485.3	54.58	54.20	-350.4	23,870	-1.47%	大買/大賣/鉅額交易
2023/04/13	74	51.16	356.1	52.25	52.90	-282.1	21,249	-1.33%	大賣/鉅額交易
2023/04/12	21	47.62	333	47.78	48.15	-312	20,124	-1.55%	大賣/鉅額交易
2023/04/11	6	44.28	11	44.95	43.80	-5	18,629	-0.03%
2023/04/10	3	44.00	20	43.76	44.30	-17	18,055	-0.09%
2023/04/07	4	42.43	21	42.37	42.40	-17	17,575	-0.10%
2023/04/06	16	42.05	14	42.04	42.00	2	17,668	0.01%
2023/03/31	17	41.70	4	41.63	41.65	13	17,716	0.07%
2023/03/30	1	41.90	5	41.80	41.85	-4	17,689	-0.02%
2023/03/29	0	0.00	53	41.55	41.55	-53	17,597	-0.30%
2023/03/28	17	41.52	18	41.74	41.20	-1	17,588	-0.01%
2023/03/27	31	43.78	77	43.95	43.20	-46	17,093	-0.27%
2023/03/24	18	41.99	7.1	42.12	42.45	10.9	16,439	0.07%
2023/03/23	13	41.63	5	41.63	41.75	8	16,380	0.05%
2023/03/22	1.1	40.99	1	40.90	40.85	0.1	16,148	0.00%
2023/03/21	6	41.13	5	41.33	41.00	1	16,101	0.01%
2023/03/20	5	41.11	32	41.11	41.00	-27	16,040	-0.17%
2023/03/17	12	40.25	4	40.56	40.25	8	16,072	0.05%
2023/03/16	7	39.97	20	40.27	40.20	-13	16,215	-0.08%
2023/03/15	10	41.07	59	41.06	41.00	-49	16,594	-0.30%
2023/03/14	10	40.01	22	40.01	39.85	-12	16,663	-0.07%
2023/03/13	12	38.89	47	38.88	38.95	-35	17,010	-0.21%
2023/03/10	81	40.74	19	40.79	40.90	62	17,105	0.36%
2023/03/09	65	41.58	96.1	41.81	42.05	-31.1	17,023	-0.18%
2023/03/08	37	41.23	43	41.09	41.00	-6	16,777	-0.04%
2023/03/07	0	0.00	42	38.99	39.40	-42	16,726	-0.25%
2023/03/06	2	38.80	0	0.00	38.65	2	16,633	0.01%
2023/03/03	1	38.70	6	38.78	38.40	-5	16,513	-0.03%
2023/03/02	1	37.50	1	37.85	37.85	0	16,435	0.00%
2023/03/01	20	38.00	0	0.00	38.00	20	16,423	0.12%
2023/02/24	0	0.00	1.1	38.79	38.50	-1.1	16,568	-0.01%
2023/02/23	13	38.93	5	38.99	39.20	8	16,400	0.05%
2023/02/22	11.1	38.48	23	39.16	39.20	-11.9	16,303	-0.07%
2023/02/21	37	38.85	14	39.41	38.80	23	16,229	0.14%
2023/02/20	28	38.91	12	39.11	38.80	16	15,930	0.10%
2023/02/17	26	38.56	43	38.75	38.50	-17	15,735	-0.11%
2023/02/16	2	37.90	11	37.94	38.00	-9	15,357	-0.06%
2023/02/15	26	37.49	53	37.32	37.30	-27	15,226	-0.18%
2023/02/14	8	37.26	7	37.29	37.60	1	15,097	0.01%
2023/02/13	18	37.41	4	37.38	37.65	14	15,039	0.09%
2023/02/10	133	38.76	129.2	39.29	37.95	3.8	14,717	0.03%	大買/大賣/
2023/02/09	22	37.17	115.1	37.28	37.35	-93.1	13,007	-0.72%	大賣/
2023/02/08	5	35.60	11	35.81	35.90	-6	12,322	-0.05%
2023/02/07	18	35.59	1	35.50	35.45	17	12,217	0.14%
2023/02/06	1	35.60	14	35.54	35.50	-13	12,254	-0.11%
2023/02/03	111	34.51	8	34.98	34.95	103	12,155	0.85%	大買/鉅額交易
2023/02/02	72	34.45	5	34.65	34.45	67	12,027	0.56%
2023/02/01	90	34.48	0	0.00	34.55	90	11,897	0.76%
2023/01/30	57	34.08	0	0.00	34.10	57	11,767	0.48%
2023/01/17	51	34.20	0	0.00	34.15	51	11,749	0.43%
2023/01/16	3	34.35	1	34.20	34.40	2	11,809	0.02%
2023/01/13	1	35.05	1	34.95	34.70	0	11,871	0.00%
2023/01/11	5	35.30	0	0.00	35.05	5	11,993	0.04%
2023/01/06	0	0.00	1	35.35	35.25	-1	11,951	-0.01%
2023/01/05	9	35.57	1	35.80	35.25	8	12,024	0.07%
2023/01/04	0	0.00	2	35.35	35.45	-2	11,953	-0.02%
2023/01/03	9	35.23	0	0.00	35.40	9	11,892	0.08%
2022/12/30	9	35.68	53	36.01	35.75	-44	11,774	-0.37%
2022/12/29	0	0.00	10	35.00	35.10	-10	11,294	-0.09%
2022/12/28	7	35.28	1	35.00	35.10	6	11,223	0.05%
2022/12/27	0	0.00	2	35.33	35.00	-2	11,126	-0.02%
2022/12/26	1	35.25	8	35.48	35.25	-7	11,028	-0.06%
2022/12/23	1	34.80	1	34.85	34.55	0	10,789	0.00%
2022/12/22	12	33.45	0	0.00	33.50	12	10,626	0.11%
2022/12/20	1	34.50	0	0.00	33.30	1	10,740	0.01%
2022/12/19	5	34.45	1	34.60	34.40	4	10,836	0.04%
2022/12/16	1	35.10	3	35.25	34.95	-2	10,808	-0.02%
2022/12/15	13	35.30	12	35.55	35.95	1	10,663	0.01%
2022/12/14	0	0.00	5	35.00	35.00	-5	10,373	-0.05%
2022/12/13	5	34.60	0	0.00	34.35	5	10,265	0.05%
2022/12/09	13	35.18	3	34.80	34.85	10	10,069	0.10%
2022/12/08	8	35.59	6	35.22	35.20	2	9,939	0.02%
2022/12/07	30	35.92	27	35.37	35.85	3	9,652	0.03%
2022/12/06	11	35.98	41	36.33	35.60	-30	9,049	-0.33%
2022/12/05	84	36.91	70	36.63	36.25	14	8,693	0.16%
2022/12/02	11	34.55	5	34.74	34.80	6	7,945	0.08%
2022/12/01	2	33.20	0	0.00	33.10	2	7,385	0.03%
2022/11/30	4	33.50	1	33.50	33.40	3	7,203	0.04%
2022/11/29	17	33.43	43	34.70	33.90	-26	6,738	-0.39%
2022/11/28	10	31.89	48	31.76	31.90	-38	5,674	-0.67%
2022/11/24	2	31.48	1	31.70	31.40	1	5,571	0.02%
2022/11/23	2	31.55	10	31.85	31.55	-8	5,518	-0.14%
2022/11/22	4	31.63	3	31.75	31.55	1	5,426	0.02%
2022/11/21	30	31.18	6	30.90	30.90	24	5,128	0.47%
2022/11/18	0	0.00	6	30.92	31.05	-6	5,115	-0.12%
2022/11/17	51	30.62	12	30.66	30.60	39	5,066	0.77%
2022/11/16	48	31.42	9	31.41	31.05	39	4,972	0.78%
2022/11/15	7	30.96	0	0.00	30.95	7	4,857	0.14%
2022/11/11	6	31.03	0	0.00	30.90	6	4,846	0.12%
2022/11/10	3	31.20	0	0.00	31.10	3	4,916	0.06%
2022/11/09	64	31.12	0	0.00	31.05	64	5,034	1.27%
2022/11/08	7	31.94	0	0.00	31.60	7	4,958	0.14%
2022/11/07	1	33.35	8	33.06	33.05	-7	4,776	-0.15%
2022/11/04	4	32.86	4	32.68	32.65	0	4,807	0.00%
2022/11/03	6	32.87	2	32.45	33.10	4	4,848	0.08%
2022/11/02	0	0.00	2	32.68	32.45	-2	4,956	-0.04%
2022/11/01	0	0.00	1	31.55	31.80	-1	5,247	-0.02%
2022/10/31	2	31.40	0	0.00	31.35	2	5,441	0.04%
2022/10/28	51	30.80	1	30.80	30.60	50	5,701	0.88%
2022/10/26	0	0.00	1	31.10	31.05	-1	7,147	-0.01%
2022/10/25	7	31.64	2	31.40	31.35	5	7,599	0.07%
2022/10/24	5	32.29	4	32.08	32.30	1	7,643	0.01%
2022/10/21	4	31.23	4	31.44	31.60	0	7,662	0.00%
2022/10/20	101	30.30	0	0.00	30.25	101	7,750	1.30%	大買/鉅額交易
2022/10/18	1	31.35	0	0.00	31.30	1	7,721	0.01%
2022/10/17	3	31.60	2	31.60	31.80	1	7,877	0.01%
2022/10/14	1	31.30	0	0.00	31.45	1	8,017	0.01%
2022/10/13	20	31.23	1	31.40	31.15	19	8,057	0.24%
2022/10/11	2	33.20	0	0.00	33.55	2	8,125	0.02%
2022/10/07	5	33.64	1	33.35	33.45	4	8,286	0.05%
2022/10/06	5	33.98	0.3	33.95	33.95	4.7	8,551	0.05%
2022/10/05	2	34.70	0	0.00	34.10	2	9,131	0.02%
2022/10/04	3	34.35	5	34.60	34.35	-2	9,375	-0.02%
2022/10/03	3	33.82	3	34.05	34.15	0	9,695	0.00%
2022/09/30	7	33.54	10	33.70	33.80	-3	9,935	-0.03%
2022/09/29	40	34.14	0	0.00	34.00	40	10,071	0.40%
2022/09/28	5	34.55	7	34.02	33.70	-2	10,280	-0.02%
2022/09/27	53	34.53	0	0.00	34.15	53	10,620	0.50%
2022/09/26	7	36.59	11	36.34	35.55	-4	10,875	-0.04%
2022/09/23	30	36.20	8	36.07	36.10	22	11,223	0.20%
2022/09/21	0	0.00	2	36.00	35.55	-2	11,592	-0.02%
2022/09/19	2	35.75	0	0.00	35.60	2	11,793	0.02%
2022/09/16	0	0.00	10	36.10	36.05	-10	11,941	-0.08%
2022/09/15	0	0.00	10.1	36.93	36.55	-10.1	12,241	-0.08%
2022/09/14	0	0.00	2	36.60	36.85	-2	12,686	-0.02%
2022/09/13	1	36.65	1	36.75	36.70	0	13,391	0.00%
2022/09/12	3	36.52	13	36.66	36.80	-10	15,449	-0.06%
2022/09/08	0	0.00	20	35.78	36.00	-20	16,498	-0.12%
2022/09/07	1	36.00	1	36.00	35.75	0	17,074	0.00%
2022/09/06	22	35.75	4	35.83	35.60	18	17,122	0.11%
2022/09/05	0.1	35.40	3	35.50	35.35	-2.9	17,077	-0.02%
2022/09/01	0	0.00	7	35.47	35.25	-7	17,091	-0.04%
2022/08/31	0	0.00	1	35.70	35.50	-1	17,113	-0.01%
2022/08/30	2	35.23	2	35.43	35.15	0	17,109	0.00%
2022/08/29	0	0.00	2	35.18	35.00	-2	17,110	-0.01%
2022/08/26	4.1	35.97	1	36.00	35.80	3.1	17,097	0.02%
2022/08/24	0	0.00	3	35.88	35.75	-3	17,235	-0.02%
2022/08/23	0	0.00	4	35.83	35.90	-4	17,266	-0.02%
2022/08/22	5	35.04	0	0.00	35.20	5	17,223	0.03%
2022/08/19	2	35.55	1	35.55	35.10	1	17,273	0.01%
2022/08/17	9	35.14	11.1	35.56	35.05	-2.1	17,429	-0.01%
2022/08/16	7	36.44	7	35.89	35.60	0	17,431	0.00%
2022/08/15	13	37.00	2	37.00	36.90	11	17,493	0.06%
2022/08/12	1	37.15	5	37.24	37.00	-4	17,579	-0.02%
2022/08/11	0.1	37.00	4	37.06	36.80	-3.9	17,572	-0.02%
2022/08/10	6	36.98	1	37.05	36.75	5	17,554	0.03%
2022/08/09	4	37.10	14	37.09	37.15	-10	17,517	-0.06%
2022/08/08	24.1	37.16	14	37.63	37.00	10.1	17,402	0.06%
2022/08/05	9	35.77	4	35.93	35.95	5	17,068	0.03%
2022/08/04	13	36.35	2.1	36.35	36.00	10.9	16,971	0.06%
2022/08/03	11	37.20	9.2	36.98	37.10	1.8	16,796	0.01%
2022/08/02	22	38.03	110	38.05	38.20	-88	16,240	-0.54%	大賣/
2022/08/01	1	37.30	117	36.93	37.35	-116	15,602	-0.74%	大賣/鉅額交易
2022/07/29	2	35.20	3	35.75	35.90	-1	15,172	-0.01%
2022/07/28	16	35.56	10	35.41	35.25	6	15,100	0.04%
2022/07/27	0.1	35.70	2	35.85	35.90	-1.9	15,046	-0.01%
2022/07/25	20	35.09	1	35.10	34.95	19	14,971	0.13%
2022/07/21	5	35.02	12	34.79	34.70	-7	14,968	-0.05%
2022/07/20	6	35.23	3	35.63	35.35	3	15,124	0.02%
2022/07/19	6	34.93	15	35.26	35.00	-9	15,270	-0.06%
2022/07/18	15	35.11	0	0.00	35.00	15	15,522	0.10%
2022/07/15	43	34.82	3	35.13	35.10	40	15,567	0.26%
2022/07/14	30	35.65	11	35.76	35.85	19	15,585	0.12%
2022/07/13	19	36.12	61.2	35.78	36.05	-42.2	15,513	-0.27%
2022/07/12	11	34.40	21	34.03	34.25	-10	15,255	-0.07%
2022/07/11	4	34.24	19	34.19	34.35	-15	15,535	-0.10%
2022/07/08	21	33.41	30	32.98	32.75	-9	15,691	-0.06%
2022/07/07	21	33.46	4	33.59	33.40	17	15,583	0.11%
2022/07/06	10	34.08	12	34.38	33.85	-2	15,517	-0.01%
2022/07/05	17.1	34.29	15.1	34.23	34.70	2	15,350	0.01%
2022/07/04	10	32.97	17	33.16	33.10	-7	14,928	-0.05%
2022/07/01	29	32.98	43	33.15	32.55	-14	14,518	-0.10%
2022/06/30	13	32.37	7	32.91	32.35	6	13,940	0.04%
2022/06/29	4	32.50	2	32.88	32.20	2	13,691	0.01%
2022/06/28	2	32.30	0	0.00	32.15	2	13,485	0.02%
2022/06/27	19	31.90	1	31.95	31.85	18	13,380	0.13%
2022/06/24	29	31.06	12	31.65	31.75	17	13,262	0.13%
2022/06/23	22	31.69	11	31.78	31.15	11	13,081	0.08%
2022/06/22	66	32.63	41	32.60	31.35	25	12,740	0.20%
2022/06/21	30	34.34	14	34.26	34.40	16	12,182	0.13%
2022/06/20	48.1	37.40	373	37.95	34.40	-325	11,440	-2.84%	大賣/鉅額交易
2022/06/17	309	38.13	23	36.28	38.20	286	9,329	3.07%	大買/鉅額交易
2022/06/16	54.1	35.42	63	35.24	34.75	-8.9	8,190	-0.11%
2022/06/14	0	0.00	1	33.25	33.45	-1	7,473	-0.01%
2022/06/10	0	0.00	10.1	33.60	33.45	-10.1	7,403	-0.14%
2022/06/08	0.3	33.92	1.5	33.70	34.05	-1.2	7,334	-0.02%
2022/06/07	1	33.00	2	33.58	33.60	-1	7,289	-0.01%
2022/06/02	11	33.32	2	33.30	33.40	9	7,273	0.12%
2022/06/01	0	0.00	12	33.92	33.90	-12	7,222	-0.17%
2022/05/31	1	34.45	0	0.00	34.10	1	7,105	0.01%
2022/05/30	5	33.90	20	33.90	34.20	-15	7,023	-0.21%
2022/05/27	0	0.00	3	34.15	33.50	-3	6,976	-0.04%
2022/05/26	11	34.05	4	34.19	33.95	7	6,926	0.10%
2022/05/25	5	33.95	1	33.90	33.85	4	6,836	0.06%
2022/05/24	6	34.03	2	34.25	34.00	4	6,625	0.06%
2022/05/23	0	0.00	10	33.90	33.75	-10	6,483	-0.15%
2022/05/20	1	33.15	1	33.65	33.30	0	6,281	0.00%
2022/05/19	0	0.00	5	32.50	32.45	-5	6,117	-0.08%
2022/05/18	1	32.50	0	0.00	32.80	1	6,131	0.02%
2022/05/16	1	31.60	0	0.00	31.95	1	6,090	0.02%
2022/05/12	0	0.00	2	32.30	31.15	-2	5,992	-0.03%
2022/05/11	7	33.20	3	33.42	32.90	4	5,844	0.07%
2022/05/10	7	32.94	5	32.58	33.60	2	5,743	0.03%
2022/05/09	5	32.65	18.1	33.21	32.55	-13.1	5,606	-0.23%
2022/05/06	1	32.55	0	0.00	32.50	1	5,441	0.02%
2022/05/05	2	32.63	15	32.50	32.50	-13	5,378	-0.24%
2022/05/04	6	32.30	10	32.40	32.25	-4	5,328	-0.08%
2022/05/03	5	33.02	1	33.60	32.85	4	5,266	0.08%
2022/04/29	16	33.18	2	33.30	33.20	14	5,153	0.27%
2022/04/28	7	33.08	0	0.00	33.20	7	5,071	0.14%
2022/04/27	1	33.00	1	33.05	33.25	0	4,986	0.00%
2022/04/26	6	33.55	2	33.93	34.20	4	4,794	0.08%
2022/04/25	12	34.28	2	34.05	34.20	10	4,451	0.22%
2022/04/22	2	33.00	7.1	34.09	34.70	-5.1	4,162	-0.12%
2022/04/21	25	33.16	3	33.60	32.80	22	3,836	0.57%
2022/04/20	7.5	33.91	2	34.00	33.80	5.5	3,651	0.15%
2022/04/19	7	33.47	24	33.62	34.00	-17	3,416	-0.50%
2022/04/18	17	33.36	7	33.91	33.50	10	3,197	0.31%
2022/04/15	3	33.28	7.1	33.27	33.75	-4.1	2,960	-0.14%
2022/04/14	28	32.12	67	32.00	32.30	-39	2,484	-1.57%
2022/04/13	10	31.00	1	30.75	30.85	9	2,029	0.44%
2022/04/12	5	30.70	5	30.19	30.70	0	1,866	0.00%
2022/04/07	1	29.25	0	0.00	29.20	1	1,654	0.06%
2022/04/01	0	0.00	1	29.30	29.35	-1	1,719	-0.06%
2022/03/29	1	29.30	0	0.00	29.30	1	1,756	0.06%
2022/03/25	0	0.00	10	29.65	29.60	-10	1,759	-0.57%
2022/03/24	1	29.65	0	0.00	29.70	1	1,762	0.06%
2022/03/23	5	29.60	0	0.00	29.85	5	1,764	0.28%
2022/03/21	5	29.65	0	0.00	29.60	5	1,754	0.28%
2022/03/16	3	29.10	0	0.00	29.10	3	1,764	0.17%
2022/03/10	0	0.00	5	29.40	29.75	-5	1,823	-0.27%
2022/03/09	5	29.15	0	0.00	29.25	5	1,821	0.27%
2022/03/08	50	28.82	5	28.75	28.75	45	1,808	2.49%
2022/03/01	0	0.00	2	30.45	30.05	-2	1,838	-0.11%
2022/02/24	0	0.00	23	29.50	29.45	-23	1,850	-1.24%
2022/02/22	0	0.00	6	29.80	29.95	-6	1,908	-0.31%
2022/02/21	2	30.10	0	0.00	30.05	2	1,957	0.10%
2022/02/18	2	30.20	0	0.00	30.15	2	2,008	0.10%
2022/02/17	3	29.85	6	30.00	29.95	-3	2,144	-0.14%
2022/02/16	2	29.60	0	0.00	29.45	2	2,102	0.10%
2022/02/14	83	29.24	0	0.00	29.25	83	2,127	3.90%
2022/02/11	82	29.60	0	0.00	29.60	82	2,141	3.83%
2022/02/10	66	29.65	0	0.00	29.65	66	2,169	3.04%
2022/02/09	2	29.70	0	0.00	29.75	2	2,200	0.09%
2022/02/08	2	29.70	0	0.00	29.70	2	2,206	0.09%
2022/02/07	3	29.45	2	29.25	29.55	1	2,223	0.04%
2022/01/26	0	0.00	1	29.20	29.10	-1	2,237	-0.04%
2022/01/24	0	0.00	41	29.14	29.35	-41	2,248	-1.82%
2022/01/21	20	29.40	0	0.00	29.45	20	2,236	0.89%
2022/01/19	10	29.70	0	0.00	29.70	10	2,234	0.45%
2022/01/18	52	29.71	5	29.80	29.65	47	2,228	2.11%
2022/01/17	4	29.68	0	0.00	29.70	4	2,239	0.18%
2022/01/14	0	0.00	0	29.75	29.80	0	2,257	0.00%
2022/01/12	10	29.70	1	29.90	29.70	9	2,230	0.40%
2022/01/11	0	0.00	1	30.30	29.95	-1	2,228	-0.04%
2022/01/10	7	30.71	0	0.00	30.40	7	2,201	0.32%
2022/01/07	9	30.02	0	0.00	29.95	9	2,108	0.43%
2022/01/06	4	29.78	3	29.70	29.65	1	2,037	0.05%
2021/12/30	1	29.40	0	0.00	29.35	1	1,985	0.05%
2021/12/29	0	0.00	1	29.50	29.60	-1	1,970	-0.05%
2021/12/27	4	29.78	2	29.63	29.70	2	1,915	0.10%
2021/12/24	2	29.55	1	29.40	29.40	1	1,908	0.05%
2021/12/23	2	29.45	2	29.35	29.35	0	1,926	0.00%
2021/12/20	2	28.95	0	0.00	29.00	2	1,922	0.10%
2021/12/14	2	29.20	0	0.00	29.00	2	1,973	0.10%
2021/12/13	2	29.50	0.1	29.60	29.45	1.9	1,975	0.10%
2021/12/09	2	29.60	6	29.68	29.55	-4	2,023	-0.20%
2021/12/08	6	29.78	1	29.85	29.65	5	2,041	0.24%
2021/12/03	0	0.00	1	29.30	29.35	-1	2,068	-0.05%
2021/12/02	0	0.00	5	29.10	29.05	-5	2,084	-0.24%
2021/11/30	0	0.00	13	29.55	29.00	-13	2,148	-0.61%
2021/11/25	0	0.00	8	30.57	30.40	-8	2,090	-0.38%
2021/11/24	5	30.60	16	30.47	30.55	-11	2,070	-0.53%
2021/11/23	0	0.00	11	30.40	30.20	-11	2,019	-0.54%
2021/11/22	2	30.38	0	0.00	30.40	2	1,998	0.10%
2021/11/19	3	30.15	1	30.00	30.25	2	1,969	0.10%
2021/11/18	2	30.33	35	30.33	30.35	-33	1,928	-1.71%
2021/11/17	2	30.00	7	30.00	30.00	-5	1,854	-0.27%
2021/11/16	16	30.30	114	30.04	29.80	-98	1,794	-5.46%	大賣/
2021/11/15	1	29.00	0	0.00	29.00	1	1,619	0.06%
2021/11/12	0	0.00	2	29.25	29.25	-2	1,622	-0.12%
2021/11/10	10	29.10	17	29.15	28.95	-7	1,709	-0.41%
2021/11/08	0	0.00	7	29.04	29.15	-7	1,715	-0.41%
2021/11/02	10	28.70	0	0.00	28.75	10	1,772	0.56%
2021/11/01	2	28.35	0	0.00	28.35	2	1,768	0.11%
2021/10/29	0	0.00	1	28.30	28.20	-1	1,824	-0.05%
2021/10/28	1	28.40	0	0.00	28.35	1	1,912	0.05%
2021/10/26	0	0.00	10	28.10	28.10	-10	2,138	-0.47%
2021/10/25	0	0.00	20	27.95	28.10	-20	2,173	-0.92%
2021/10/22	0	28.10	2	27.95	27.95	-2	2,200	-0.09%
2021/10/19	0	0.00	2	28.55	28.45	-2	2,374	-0.08%
2021/10/14	0	0.00	1	28.10	28.20	-1	2,435	-0.04%
2021/10/08	3	28.12	0.1	28.40	28.15	2.9	2,500	0.12%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/09/28	0	0.00	1	28.20	28.20	-1	2,560	-0.04%
2021/09/17	1	28.30	0	0.00	28.35	1	2,882	0.03%
2021/09/16	10	28.10	0	0.00	28.25	10	2,897	0.35%
2021/09/15	10	28.05	0	0.00	28.10	10	2,938	0.34%
2021/09/14	11	27.90	1	27.80	27.95	10	3,017	0.33%
2021/09/13	2	27.30	0	0.00	27.35	2	3,292	0.06%
2021/09/09	2	27.35	0	0.00	27.30	2	3,434	0.06%
2021/09/08	30	27.45	0	0.00	27.40	30	3,401	0.88%
2021/09/07	20	27.90	0	0.00	27.90	20	3,370	0.59%
2021/09/06	20	28.15	0	0.00	28.10	20	3,378	0.59%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/08/31	0	0.00	1	29.00	29.15	-1	3,352	-0.03%
2021/08/30	1	28.90	0	0.00	29.00	1	3,383	0.03%
2021/08/26	3	29.00	0	0.00	29.10	3	3,738	0.08%
2021/08/25	2	29.10	1	29.05	29.15	1	3,738	0.03%
2021/08/24	0	0.00	2	29.33	29.30	-2	3,733	-0.05%
2021/08/23	0	0.00	1	29.15	29.15	-1	3,741	-0.03%
2021/08/20	2	28.78	0	0.00	28.90	2	3,751	0.05%
2021/08/18	5	29.25	0	0.00	29.45	5	3,722	0.13%
2021/08/17	0	0.00	1	29.80	29.30	-1	3,701	-0.03%
2021/08/16	8	30.04	1	29.45	29.45	7	3,687	0.19%
2021/08/13	0	0.00	0	30.30	30.20	0	3,583	0.00%
2021/08/11	10	30.08	3	30.37	29.95	7	3,535	0.20%
2021/08/10	0	0.00	9	30.13	30.20	-9	3,511	-0.26%
2021/08/06	0	0.00	2	29.65	29.80	-2	3,516	-0.06%
2021/08/05	0	0.00	1	29.65	29.70	-1	3,543	-0.03%
2021/08/02	19	30.74	7	30.66	30.90	12	3,548	0.34%
2021/07/30	0	0.00	35	29.99	29.80	-35	3,339	-1.05%
2021/07/29	1	29.85	0	0.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	2	29.85	29.80	-2	3,342	-0.06%
2021/07/26	0	0.00	5	29.85	29.85	-5	3,374	-0.15%
2021/07/23	0	0.00	21	29.88	29.55	-21	3,343	-0.63%
2021/07/21	10	28.60	0	0.00	28.65	10	3,365	0.30%
2021/07/14	0	0.00	2	28.80	28.65	-2	3,870	-0.05%
2021/07/13	2	28.85	1	28.55	28.55	1	4,110	0.02%
2021/07/12	2	28.70	8	28.76	28.80	-6	4,147	-0.14%
2021/07/09	5	28.65	0	0.00	28.55	5	4,213	0.12%
2021/07/08	6	28.80	0	0.00	28.85	6	4,279	0.14%
2021/07/06	2	29.15	3	29.27	29.00	-1	4,282	-0.02%
2021/07/05	21	28.90	10	28.95	28.95	11	4,284	0.26%
2021/07/02	3	28.85	0	0.00	28.90	3	4,283	0.07%
2021/07/01	15	29.10	0	0.00	29.00	15	4,276	0.35%
2021/06/30	0	0.00	2	29.20	29.15	-2	4,275	-0.05%
2021/06/29	2	29.05	0	0.00	29.10	2	4,272	0.05%
2021/06/28	1	29.95	3	29.93	29.65	-2	4,246	-0.05%
2021/06/25	2	29.65	1	29.70	29.50	1	4,015	0.02%
2021/06/24	1	29.60	1	30.15	29.75	0	4,006	0.00%
2021/06/23	6	29.75	8	29.93	29.70	-2	3,958	-0.05%
2021/06/22	2	30.30	45	30.33	29.85	-43	3,860	-1.11%
2021/06/21	4	29.54	5	29.53	29.55	-1	3,570	-0.03%
2021/06/18	1	29.35	2	29.30	29.20	-1	3,472	-0.03%
2021/06/16	22	28.53	0	0.00	28.50	22	3,456	0.64%
2021/06/15	24	28.46	0	0.00	28.60	24	3,456	0.69%
2021/06/11	1	29.00	2	28.90	28.75	-1	3,427	-0.03%
2021/06/10	2	29.03	3	28.92	28.80	-1	3,441	-0.03%
2021/06/09	0	0.00	3	29.08	29.20	-3	3,429	-0.09%
2021/06/08	4	29.30	1	29.00	29.00	3	3,430	0.09%
2021/06/07	10	28.55	1	29.00	29.00	9	3,438	0.26%
2021/06/04	8	29.68	10	29.88	29.30	-2	3,439	-0.06%
2021/06/03	16	29.36	25	29.89	29.90	-9	3,338	-0.27%
2021/06/01	3	27.85	0	0.00	27.85	3	3,156	0.10%
2021/05/31	0	0.00	20	28.10	27.85	-20	3,201	-0.62%
2021/05/28	2	27.65	0	0.00	27.65	2	3,238	0.06%
2021/05/27	5	27.20	0	0.00	27.20	5	3,418	0.15%
2021/05/25	1	27.40	0	0.00	27.45	1	3,897	0.03%
2021/05/24	0	0.00	1	27.50	27.40	-1	3,920	-0.03%
2021/05/20	2	26.83	0	0.00	26.60	2	3,972	0.05%
2021/05/19	1	26.85	2	26.90	26.85	-1	3,980	-0.03%
2021/05/17	0	0.00	1	25.70	25.60	-1	3,973	-0.03%
2021/05/14	1	26.60	0	0.00	26.60	1	3,929	0.03%
2021/05/13	20	26.53	2	26.10	26.35	18	3,904	0.46%
2021/05/12	85	27.33	4	26.51	26.50	81	3,863	2.10%
2021/05/11	4	28.34	0	0.00	28.00	4	3,754	0.11%
2021/05/10	34	28.64	1	28.65	28.70	33	3,714	0.89%
2021/05/07	1	28.55	0	0.00	28.60	1	3,706	0.03%
2021/05/04	0	0.00	2	28.50	28.50	-2	3,672	-0.05%
2021/04/29	30	30.10	2	30.10	30.05	28	3,610	0.78%
2021/04/28	1.2	29.90	0	0.00	30.00	1.2	3,573	0.03%
2021/04/27	0	0.00	6	30.34	30.30	-6	3,541	-0.17%
2021/04/26	0	0.00	2	30.70	30.75	-2	3,499	-0.06%
2021/04/23	1	30.75	15	30.72	30.70	-14	3,442	-0.41%
2021/04/22	11	31.59	21	31.22	30.50	-10	3,378	-0.30%
2021/04/21	0	0.00	2	30.30	30.30	-2	3,153	-0.06%
2021/04/20	1	30.50	5	31.30	30.45	-4	3,118	-0.13%
2021/04/19	3	30.95	16	30.74	31.10	-13	3,048	-0.43%
2021/04/16	0	0.00	2	29.60	29.75	-2	2,815	-0.07%
2021/04/15	0	0.00	2	29.55	29.55	-2	2,786	-0.07%
2021/04/14	3	29.47	2	29.35	29.20	1	2,739	0.04%
2021/04/13	2	28.75	0	0.00	28.75	2	2,694	0.07%
2021/04/12	20	28.75	0	0.00	28.80	20	2,694	0.74%
2021/04/09	11	28.95	2	28.95	28.90	9	2,767	0.33%
2021/04/08	0	0.00	2	28.95	29.00	-2	2,760	-0.07%
2021/04/06	0	0.00	10	28.90	28.95	-10	2,763	-0.36%
2021/04/01	25	28.75	1	28.75	28.80	24	2,767	0.87%
2021/03/31	26	28.87	3	28.85	28.85	23	2,749	0.84%
2021/03/30	23	29.01	4	29.05	29.05	19	2,743	0.69%
2021/03/29	30	29.08	0	0.00	29.15	30	2,731	1.10%
2021/03/26	6.1	29.20	2	29.30	29.30	4.1	2,761	0.15%
2021/03/25	22	29.21	2	29.15	29.20	20	2,842	0.70%
2021/03/24	2	29.25	0	0.00	29.35	2	2,894	0.07%
2021/03/23	5	29.05	0.6	29.10	29.10	4.4	2,893	0.15%
2021/03/22	10	28.97	0	0.00	29.00	10	2,929	0.34%
2021/03/19	6	29.05	0	0.00	29.05	6	2,901	0.21%
2021/03/18	0	0.00	20	29.20	29.25	-20	2,874	-0.70%
2021/03/17	0	0.00	20	29.35	29.30	-20	2,872	-0.70%
2021/03/11	3	29.33	1	29.45	29.30	2	2,870	0.07%
2021/03/10	2.1	29.41	2	29.45	29.35	0.1	2,877	0.00%
2021/03/09	0.3	29.80	0	0.00	29.75	0.3	2,850	0.01%
2021/03/08	0	0.00	2	30.10	29.95	-2	2,837	-0.07%
2021/03/05	1	29.85	0	0.00	29.75	1	2,814	0.04%
2021/03/04	9	29.82	3	29.88	30.00	6	2,795	0.21%
2021/03/03	0.3	29.95	6	29.80	29.70	-5.8	2,756	-0.21%
2021/03/02	38	30.14	3	30.35	29.70	35	2,725	1.28%
2021/02/26	6	30.00	45	29.99	30.30	-39	2,564	-1.52%
2021/02/25	10	29.40	67	29.40	29.55	-57	2,295	-2.48%
2021/02/24	2	28.35	0	0.00	28.35	2	2,119	0.09%
2021/02/23	0	0.00	2	28.45	28.60	-2	2,105	-0.09%
2021/02/22	5	28.20	3	28.12	28.25	2	2,129	0.09%
2021/02/19	0	0.00	3	27.70	27.85	-3	2,109	-0.14%
2021/02/18	0	0.00	6	27.70	27.80	-6	2,106	-0.28%
2021/02/17	0	0.00	1	27.60	27.70	-1	2,104	-0.05%
2021/02/02	0	0.00	2	27.20	27.15	-2	2,155	-0.09%
2021/01/29	0	0.00	1	27.20	27.15	-1	2,150	-0.05%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/26	21	27.50	0	0.00	27.50	21	2,120	0.99%
2021/01/25	4	27.96	0	0.00	27.95	4	2,114	0.19%
2021/01/22	10	28.11	1	28.40	28.20	9	2,125	0.42%
2021/01/20	3	27.60	0	0.00	27.25	3	2,085	0.14%
2021/01/19	4	27.65	0	0.00	27.60	4	2,053	0.19%
2021/01/18	1	27.65	0	0.00	27.60	1	2,051	0.05%
2021/01/15	21	27.85	0	0.00	27.90	21	2,036	1.03%
2021/01/14	20	28.00	0	0.00	28.05	20	2,011	0.99%
2021/01/13	5	28.10	0	0.00	28.20	5	1,986	0.25%
2021/01/12	42	28.20	0	0.00	28.10	42	1,963	2.14%
2021/01/08	2	28.70	0	0.00	28.70	2	1,908	0.10%
2021/01/07	2	28.65	5	28.75	28.70	-3	1,893	-0.16%
2021/01/05	2	29.20	0	0.00	29.15	2	1,829	0.11%
2020/12/31	2	28.95	0	0.00	29.00	2	1,728	0.12%
2020/12/29	1	29.10	0	0.00	29.05	1	1,703	0.06%
2020/12/28	7	29.01	1	28.75	28.95	6	1,684	0.36%
2020/12/25	1	28.55	0	0.00	28.60	1	1,654	0.06%
2020/12/24	3	28.54	0	0.00	28.60	3	1,651	0.18%
2020/12/23	0.3	28.45	0	0.00	28.70	0.3	1,647	0.02%
2020/12/22	2	28.93	0	0.00	28.40	2	1,671	0.12%
2020/12/21	0.2	29.45	1	29.50	29.45	-0.8	1,672	-0.05%
2020/12/18	1.2	28.55	3	29.10	29.10	-1.8	1,601	-0.11%
2020/12/17	0.3	28.50	0	0.00	28.60	0.3	1,561	0.02%
2020/12/16	0	0.00	4	28.83	28.85	-4	1,580	-0.25%
2020/12/15	0	0.00	20	28.30	28.20	-20	1,545	-1.29%
2020/12/14	1	28.25	0	0.00	28.30	1	1,557	0.06%
2020/12/11	5	28.14	0	0.00	28.05	5	1,567	0.32%
2020/12/10	9	28.29	0	0.00	28.25	9	1,562	0.58%
2020/12/09	2	28.48	0	0.00	28.60	2	1,578	0.13%
2020/12/08	2	28.68	0	0.00	28.60	2	1,590	0.13%
2020/12/07	0	0.00	7	28.95	28.85	-7	1,616	-0.43%
2020/12/03	0	0.00	21	28.80	28.75	-21	1,629	-1.29%
2020/12/01	2	28.40	0	0.00	28.55	2	1,732	0.12%
2020/11/27	2	28.90	4	29.00	28.95	-2	1,888	-0.11%
2020/11/26	0	0.00	1	28.90	28.70	-1	2,209	-0.05%
2020/11/25	0	0.00	32	29.06	29.00	-32	2,846	-1.12%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0	0.00	1	29.10	28.90	-1	2,889	-0.03%
2020/11/19	31	29.00	21	29.19	29.00	10	2,900	0.34%
2020/11/18	3	28.65	0	0.00	28.60	3	2,895	0.10%
2020/11/17	0	0.00	0.3	28.60	28.55	-0.3	2,894	-0.01%
2020/11/16	2	28.45	2	28.70	28.45	0	2,965	0.00%
2020/11/12	0	0.00	1	28.60	28.60	-1	3,061	-0.03%
2020/11/06	4	27.78	0	0.00	28.05	4	3,106	0.13%
2020/11/03	0	0.00	15	27.95	27.90	-15	3,197	-0.47%
2020/11/02	0	0.00	5	27.72	27.75	-5	3,208	-0.16%
2020/10/30	9	27.51	16.3	27.45	27.40	-7.3	3,214	-0.23%
2020/10/29	22	27.43	3	27.10	27.30	19	3,212	0.59%
2020/10/28	32	27.63	0	0.00	27.65	32	3,227	0.99%
2020/10/26	20	27.70	0	0.00	27.75	20	3,234	0.62%
2020/10/23	0	0.00	25	27.85	27.85	-25	3,230	-0.77%
2020/10/19	3	28.02	0	0.00	28.15	3	3,311	0.09%
2020/10/16	2	28.10	1	28.10	28.10	1	3,313	0.03%
2020/10/15	2	28.05	0	0.00	28.05	2	3,327	0.06%
2020/10/13	1	28.15	2	28.15	28.20	-1	3,337	-0.03%
2020/10/06	2	28.75	2	28.75	28.80	0	3,418	0.00%
2020/09/30	1	28.35	0	0.00	28.35	1	3,523	0.03%
2020/09/29	0	0.00	2	28.40	28.50	-2	3,601	-0.06%
2020/09/28	2	28.35	0	0.00	28.40	2	3,633	0.06%
2020/09/25	2	27.90	0	0.00	28.00	2	3,669	0.05%
2020/09/24	3	28.38	0	0.00	28.05	3	3,668	0.08%
2020/09/23	1	29.00	0	0.00	29.00	1	3,634	0.03%
2020/09/22	1	29.30	0	0.00	29.30	1	3,629	0.03%
2020/09/21	5	30.00	3	30.12	29.80	2	3,627	0.06%
2020/09/18	3	29.83	2	29.68	29.80	1	3,612	0.03%
2020/09/16	3	29.73	2	29.70	29.75	1	3,732	0.03%
2020/09/14	13	29.51	0	0.00	29.40	13	3,766	0.35%
2020/09/11	1	29.75	0	0.00	29.70	1	3,746	0.03%
2020/09/10	1	29.85	0	0.00	29.85	1	3,733	0.03%
2020/09/09	2	29.90	0	0.00	30.00	2	3,708	0.05%
2020/09/08	12	30.29	0	0.00	30.25	12	3,685	0.33%
2020/09/07	20	30.49	41	30.44	30.40	-21	3,680	-0.57%
2020/09/04	3	30.07	2	30.20	30.25	1	3,677	0.03%
2020/09/03	11	30.67	2	31.03	30.65	9	3,632	0.25%
2020/09/02	1	30.60	34	31.03	30.85	-33	3,597	-0.92%
2020/09/01	29	32.18	25	31.26	31.20	4	3,539	0.11%
2020/08/31	18	30.63	23	31.37	32.00	-5	3,278	-0.15%
2020/08/28	1	28.85	2	28.98	29.10	-1	2,640	-0.04%
2020/08/26	0	0.00	2	28.55	28.70	-2	2,581	-0.08%
2020/08/25	1	28.50	5	28.55	28.35	-4	2,588	-0.15%
2020/08/24	20	28.60	1	28.75	28.55	19	2,583	0.74%
2020/08/20	6	27.75	1	28.00	27.75	5	2,621	0.19%
2020/08/19	15	28.94	1	29.20	28.85	14	2,558	0.55%
2020/08/18	0	0.00	3	28.20	28.10	-3	2,486	-0.12%
2020/08/17	0	0.00	4	28.46	28.40	-4	2,503	-0.16%
2020/08/14	0	0.00	3	27.57	27.60	-3	2,506	-0.12%
2020/08/13	5	27.40	0	0.00	27.40	5	2,518	0.20%
2020/08/12	0	0.00	3	27.48	27.40	-3	2,542	-0.12%
2020/08/11	2	27.40	2	27.58	27.30	0	2,533	0.00%
2020/08/10	0	0.00	4	27.09	27.20	-4	2,519	-0.16%
2020/08/07	2	26.73	0	0.00	26.70	2	2,500	0.08%
2020/08/06	1	26.95	0	0.00	26.95	1	2,485	0.04%
2020/08/03	2	27.45	0	0.00	27.60	2	2,528	0.08%
2020/07/31	1	26.70	0	0.00	26.65	1	2,524	0.04%
2020/07/30	0	0.00	1	26.75	26.75	-1	2,535	-0.04%
2020/07/29	1	26.85	3	26.97	26.90	-2	2,571	-0.08%
2020/07/28	3	26.60	2	26.68	26.55	1	2,579	0.04%
2020/07/27	5	26.90	0	0.00	26.95	5	2,591	0.19%
2020/07/23	1	28.10	0	0.00	28.00	1	2,587	0.04%
2020/07/22	0	0.00	1	27.80	28.10	-1	2,608	-0.04%
2020/07/16	1	28.20	8	28.09	28.20	-7	2,620	-0.27%
2020/07/15	5	27.62	0	0.00	27.55	5	2,599	0.19%
2020/07/14	1	27.65	3	27.65	27.60	-2	2,611	-0.08%
2020/07/13	0	0.00	5	27.90	27.80	-5	2,631	-0.19%
2020/07/10	3	28.25	1	28.10	27.80	2	2,631	0.08%
2020/07/09	3	28.78	11	28.85	28.65	-8	2,602	-0.31%
2020/07/08	3	29.70	0	0.00	29.75	3	2,560	0.12%
2020/07/07	6	29.68	0	0.00	29.65	6	2,497	0.24%
2020/07/06	11	29.65	0	0.00	29.65	11	2,490	0.44%
2020/07/03	8	29.79	0	0.00	29.70	8	2,479	0.32%
2020/07/01	1	29.80	0	0.00	29.80	1	2,481	0.04%
2020/06/29	0	0.00	5	29.65	29.75	-5	2,486	-0.20%
2020/06/24	11	29.95	0	0.00	29.95	11	2,482	0.44%
2020/06/23	1	30.20	9	30.42	30.35	-8	2,480	-0.32%
2020/06/22	1	29.60	1	29.95	29.75	0	2,427	0.00%
2020/06/19	0	0.00	3	29.72	29.55	-3	2,429	-0.12%
2020/06/18	1	29.35	0	0.00	29.30	1	2,450	0.04%
2020/06/17	1	29.45	0	0.00	29.40	1	2,464	0.04%
2020/06/16	0	0.00	12	29.51	29.70	-12	2,500	-0.48%
2020/06/15	2	29.10	0	0.00	29.15	2	2,623	0.08%
2020/06/12	10	28.70	0	0.00	29.10	10	2,646	0.38%
2020/06/11	2	29.53	1	29.80	29.25	1	2,687	0.04%
2020/06/09	3	30.05	2	30.03	29.80	1	2,762	0.04%
2020/06/08	3	30.55	1	30.35	30.30	2	2,787	0.07%
2020/06/05	1	30.30	18	30.02	30.20	-17	2,759	-0.62%
2020/06/04	1	29.55	0	0.00	29.55	1	2,757	0.04%
2020/06/02	2	29.35	0	0.00	29.50	2	2,856	0.07%
2020/06/01	3	29.65	0	0.00	29.50	3	2,846	0.11%
2020/05/29	0	0.00	11	29.33	29.30	-11	2,836	-0.39%
2020/05/28	44	29.43	12	29.65	29.10	32	2,835	1.13%
2020/05/27	2	28.80	1	28.75	29.00	1	2,813	0.04%
2020/05/26	3	28.40	0	0.00	28.65	3	2,840	0.11%
2020/05/22	0	0.00	1	28.75	28.55	-1	2,906	-0.03%
2020/05/21	8	29.08	12	28.96	29.05	-4	2,963	-0.13%
2020/05/19	1	28.00	11	28.19	28.40	-10	2,895	-0.35%
2020/05/18	1	27.55	0	0.00	27.75	1	2,885	0.03%
2020/05/14	1	27.55	0	0.00	27.50	1	2,904	0.03%
2020/05/11	11	27.60	0	0.00	27.70	11	2,942	0.37%
2020/05/08	1	27.95	0	0.00	27.95	1	2,915	0.03%
2020/05/06	20	28.25	0	0.00	28.15	20	2,952	0.68%
2020/05/05	1	27.95	0	0.00	28.70	1	2,967	0.03%
2020/05/04	5	28.00	2	28.00	28.05	3	2,969	0.10%
2020/04/30	0	0.00	2	28.63	28.70	-2	3,020	-0.07%
2020/04/29	10	28.10	1	28.15	28.05	9	3,066	0.29%
2020/04/28	1	27.80	0	0.00	27.85	1	3,121	0.03%
2020/04/27	42	27.49	0	0.00	27.65	42	3,276	1.28%
2020/04/21	2	27.40	0	0.00	27.25	2	3,449	0.06%
2020/04/17	1	27.80	1	27.70	27.75	0	4,042	0.00%
2020/04/16	0	0.00	1	27.65	27.65	-1	4,198	-0.02%
2020/04/15	0	0.00	4	28.25	28.40	-4	4,255	-0.09%
2020/04/09	1	27.70	1	28.05	27.95	0	4,817	0.00%
2020/04/08	3	26.80	1	27.80	27.80	2	5,048	0.04%
2020/04/01	0	0.00	10	26.70	26.65	-10	5,870	-0.17%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/27	0	0.00	1	26.70	26.65	-1	6,254	-0.02%
2020/03/26	1	26.50	0	0.00	26.55	1	6,567	0.02%
2020/03/23	1	25.85	1	26.10	26.00	0	6,688	0.00%
2020/03/19	6	25.92	2	26.00	26.50	4	6,654	0.06%
2020/03/18	1	26.80	23	26.77	26.80	-22	6,527	-0.34%
2020/03/17	7	26.69	0	0.00	26.95	7	6,497	0.11%
2020/03/16	1	27.55	0	0.00	27.45	1	6,435	0.02%
2020/03/13	2	27.43	0	0.00	27.65	2	6,381	0.03%
2020/03/12	7	28.82	0	0.00	28.80	7	6,274	0.11%
2020/03/11	5	29.75	3	29.83	29.55	2	6,208	0.03%
2020/03/10	5	29.07	2	29.00	29.45	3	6,207	0.05%
2020/03/09	1	30.00	0	0.00	29.70	1	6,162	0.02%
2020/03/06	0	0.00	30	31.00	30.90	-30	6,071	-0.49%
2020/03/05	0	0.00	1	31.25	31.15	-1	6,069	-0.02%
2020/03/04	0	0.00	5	30.85	31.00	-5	6,069	-0.08%
2020/03/03	0	0.00	3	31.18	31.15	-3	6,058	-0.05%
2020/03/02	0	0.00	2	31.15	31.00	-2	6,044	-0.03%
2020/02/27	3	31.35	0	0.00	31.35	3	5,990	0.05%
2020/02/26	0	0.00	1	31.40	31.70	-1	5,938	-0.02%
2020/02/25	5	31.30	7	31.48	31.55	-2	5,905	-0.03%
2020/02/24	10	31.95	0	0.00	31.85	10	5,835	0.17%
2020/02/20	1	32.80	0	0.00	32.75	1	5,715	0.02%
2020/02/19	5	33.00	0	0.00	32.95	5	5,686	0.09%
2020/02/17	1	32.70	0	0.00	32.60	1	5,649	0.02%
2020/02/14	3	32.88	0	0.00	32.90	3	5,617	0.05%
2020/02/10	1	32.75	6	32.51	32.65	-5	5,518	-0.09%
2020/02/07	4	32.96	3	33.00	33.00	1	5,487	0.02%
2020/02/06	1	33.40	2	33.50	33.45	-1	5,439	-0.02%
2020/02/05	1	33.40	6	33.31	33.30	-5	5,406	-0.09%
2020/02/04	1	33.35	1	33.55	33.55	0	5,351	0.00%
2020/02/03	2	32.88	3	32.77	33.05	-1	5,279	-0.02%
2020/01/31	1	33.80	31	33.71	33.75	-30	5,190	-0.58%
2020/01/30	5	33.38	35	33.40	33.30	-30	5,112	-0.59%
2020/01/20	7	34.99	2	35.03	34.95	5	4,941	0.10%
2020/01/17	1	35.00	0	0.00	34.75	1	4,869	0.02%
2020/01/16	3	34.73	0	0.00	34.75	3	4,822	0.06%
2020/01/15	2	34.78	5	34.77	34.60	-3	4,798	-0.06%
2020/01/14	4	34.50	0	0.00	34.45	4	4,731	0.08%
2020/01/13	18	35.72	6	35.94	34.75	12	4,620	0.26%
2020/01/10	13	34.68	1	34.75	34.75	12	4,117	0.29%
2020/01/09	2	34.28	2	34.48	34.30	0	3,935	0.00%
2020/01/08	3	34.65	0	0.00	34.30	3	3,847	0.08%
2020/01/07	0	0.00	3	34.85	34.75	-3	3,711	-0.08%
2020/01/06	4	34.98	3	35.13	35.00	1	3,631	0.03%
2020/01/03	15	35.11	2	35.10	35.05	13	3,437	0.38%
2020/01/02	16	35.90	1	35.80	35.85	15	3,225	0.47%
2019/12/31	86	34.99	56	35.09	35.90	30	2,963	1.01%
2019/12/30	9	33.57	79	33.50	33.50	-70	2,327	-3.01%
2019/12/27	12	32.83	3	32.68	32.50	9	2,156	0.42%
2019/12/26	16	33.35	4	33.15	32.85	12	2,051	0.58%
2019/12/25	42	33.21	2	33.05	32.90	40	1,984	2.02%
2019/12/24	7.9	33.13	6	33.50	32.95	1.9	1,895	0.10%
2019/12/23	49	33.41	58	33.13	33.10	-9	1,654	-0.54%
2019/12/20	4	31.65	0	0.00	31.60	4	1,312	0.30%
2019/12/19	4	31.59	0	0.00	31.50	4	1,299	0.31%
2019/12/18	4	32.29	6	32.38	32.10	-2	1,240	-0.16%
2019/12/17	3	31.60	4	31.69	31.60	-1	1,091	-0.09%
2019/12/16	7	31.19	0	0.00	31.30	7	1,044	0.67%
2019/12/12	4	31.15	0	0.00	31.15	4	1,042	0.38%
2019/12/09	30	31.20	0	0.00	31.45	30	1,057	2.84%
2019/12/03	1	31.35	0	31.50	31.35	1	1,010	0.10%
2019/11/21	3	31.80	0	0.00	31.90	3	976	0.31%
2019/11/15	0	0.00	1	31.95	31.90	-1	1,051	-0.10%
2019/11/04	0	0.00	2	31.90	31.95	-2	1,125	-0.18%
2019/10/30	0	0.00	1	31.70	31.75	-1	1,146	-0.09%
2019/10/29	0	0.00	5	31.75	31.70	-5	1,141	-0.44%
2019/10/25	2	31.60	0	0.00	31.60	2	1,154	0.17%
2019/10/24	5	31.57	0	0.00	31.60	5	1,162	0.43%
2019/10/23	0	0.00	1	31.55	31.55	-1	1,186	-0.08%
2019/10/17	10	31.65	0	0.00	31.75	10	1,187	0.84%
2019/10/14	2	31.63	0	0.00	31.70	2	1,180	0.17%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/10/08	2	32.05	0	0.00	32.00	2	1,179	0.17%
2019/10/07	0	0.00	1	32.35	32.20	-1	1,184	-0.08%
2019/10/03	0	0.00	4	31.86	32.05	-4	1,267	-0.32%
2019/10/02	1	32.05	3	32.07	32.05	-2	1,349	-0.15%
2019/09/27	0	0.00	4	32.35	32.25	-4	1,427	-0.28%
2019/09/26	6	32.95	4	32.85	32.70	2	1,471	0.14%
2019/09/24	0	0.00	2	32.58	32.55	-2	1,585	-0.13%
2019/09/23	0	0.00	1	32.35	32.25	-1	1,590	-0.06%
2019/09/17	1	31.70	0	0.00	31.75	1	1,736	0.06%
2019/09/16	2	31.73	0	0.00	31.50	2	1,757	0.11%
2019/09/12	1	31.75	0	0.00	31.75	1	1,756	0.06%
2019/09/10	1	31.90	0	0.00	31.90	1	1,792	0.06%
2019/08/30	3	31.98	0	0.00	31.45	3	1,938	0.15%
2019/08/27	0	0.00	1	32.40	32.35	-1	1,949	-0.05%
2019/08/26	1	32.10	3	32.30	32.30	-2	1,999	-0.10%
2019/08/23	0	0.00	7	32.55	32.45	-7	2,056	-0.34%
2019/08/22	1	32.55	0	0.00	32.60	1	2,069	0.05%
2019/08/21	0	0.00	10	33.04	32.85	-10	2,064	-0.48%
2019/08/20	2.1	32.30	0	0.00	32.30	2.1	2,045	0.10%
2019/08/19	0	0.00	30	32.50	32.65	-30	2,036	-1.47%
2019/08/16	0	0.00	2	31.85	31.90	-2	2,011	-0.10%
2019/08/15	3	31.30	0	0.00	31.40	3	2,002	0.15%
2019/08/14	1	31.65	0	0.00	31.75	1	1,995	0.05%
2019/08/12	1	32.00	0	0.00	31.95	1	1,991	0.05%
2019/08/06	21	31.00	1	31.40	31.40	20	1,991	1.00%
2019/08/05	20	31.60	0	0.00	31.70	20	1,979	1.01%
2019/08/01	1	32.00	1	32.00	31.95	0	1,989	0.00%
2019/07/29	4	32.08	0	0.00	32.10	4	2,000	0.20%
2019/07/25	1	31.95	0	0.00	31.95	1	1,970	0.05%
2019/07/24	1	32.25	0	0.00	32.30	1	1,944	0.05%
2019/07/23	1	32.55	0	0.00	32.30	1	1,932	0.05%
2019/07/15	0	0.00	1	32.70	32.75	-1	1,940	-0.05%
2019/07/12	0	0.00	1	33.15	33.15	-1	1,949	-0.05%
2019/07/11	0.5	33.00	0	0.00	33.00	0.5	1,964	0.03%
2019/07/10	1	32.80	0	0.00	32.80	1	1,982	0.05%
2019/07/09	0	0.00	1	33.20	33.30	-1	1,992	-0.05%
2019/07/08	0	0.00	1	34.45	34.40	-1	1,968	-0.05%
2019/07/05	0	0.00	2	34.33	34.20	-2	1,884	-0.11%
2019/07/03	0	0.00	20	33.60	33.90	-20	1,872	-1.07%
2019/07/02	6	34.00	20	34.60	33.60	-14	1,844	-0.76%
2019/07/01	0	0.00	22	34.13	34.20	-22	1,738	-1.27%
2019/06/27	2	34.10	12	34.10	33.90	-10	1,692	-0.59%
2019/06/26	0	0.00	2	33.68	33.80	-2	1,668	-0.12%
2019/06/25	0	0.00	2	33.40	33.40	-2	1,613	-0.12%
2019/06/19	0	0.00	1	33.10	33.05	-1	1,571	-0.06%
2019/06/18	0	0.00	1	32.90	32.90	-1	1,567	-0.06%
2019/06/12	1	32.45	1	32.75	32.45	0	1,662	0.00%
2019/06/11	21	32.60	1	32.55	32.55	20	1,710	1.17%
2019/06/10	2	33.45	11	33.75	33.45	-9	1,780	-0.51%
2019/06/06	0	0.00	16	32.94	33.10	-16	1,773	-0.90%
2019/06/04	0	0.00	5	32.80	32.70	-5	1,764	-0.28%
2019/06/03	0	0.00	3	32.67	32.65	-3	1,787	-0.17%
2019/05/31	1	32.50	2	32.93	32.45	-1	1,813	-0.06%
2019/05/30	1	32.50	1	32.60	32.55	0	1,776	0.00%
2019/05/27	0	0.00	1	31.70	31.80	-1	1,753	-0.06%
2019/05/23	0	0.00	10	31.65	31.60	-10	1,750	-0.57%
2019/05/17	0	0.00	1	31.50	31.55	-1	1,818	-0.05%
2019/05/16	1	30.80	0	0.00	30.95	1	1,815	0.06%
2019/05/08	1	31.25	0	0.00	31.10	1	2,004	0.05%
2019/05/03	0	0.00	2	31.75	31.75	-2	2,242	-0.09%
2019/04/29	0	0.00	1	31.30	31.30	-1	2,299	-0.04%
2019/04/26	11	31.00	0	0.00	31.00	11	2,308	0.48%
2019/04/24	1	31.35	10	31.50	31.30	-9	2,290	-0.39%
2019/04/19	0	0.00	4	31.45	31.60	-4	2,324	-0.17%
2019/04/18	1	31.55	0	0.00	31.25	1	2,344	0.04%
2019/04/17	1	31.50	0	0.00	31.45	1	2,324	0.04%
2019/04/16	1	31.50	1	31.40	31.40	0	2,298	0.00%
2019/04/15	14	31.49	0	0.00	31.45	14	2,273	0.62%
2019/04/12	1	32.00	1	31.90	31.85	0	2,240	0.00%
2019/04/10	10	31.30	0	0.00	31.30	10	2,248	0.44%
2019/04/09	22	31.47	2	31.45	31.35	20	2,232	0.90%
2019/04/08	3	31.82	0	0.00	31.80	3	2,198	0.14%
2019/04/02	2	32.15	0	0.00	32.05	2	2,184	0.09%
2019/03/29	2	32.55	0	0.00	32.50	2	2,165	0.09%
2019/03/27	1	32.00	0	0.00	32.10	1	2,154	0.05%
2019/03/25	11	31.66	0	0.00	31.80	11	2,154	0.51%
2019/03/21	2	32.50	0	0.00	32.60	2	2,140	0.09%
2019/03/14	20	31.65	0	0.00	31.75	20	2,005	1.00%
2019/03/13	3	32.32	1	32.15	32.10	2	1,948	0.10%
2019/03/11	5	33.70	0	0.00	33.75	5	1,817	0.28%
2019/03/07	0	0.00	5	33.92	33.70	-5	1,805	-0.28%
2019/02/27	1	33.25	0	0.00	33.35	1	1,754	0.06%
2019/02/26	4	34.08	0	0.00	33.70	4	1,745	0.23%
2019/02/20	0	0.00	0.1	33.65	33.65	-0.1	1,787	0.00%
2019/02/14	0	0.00	5	33.50	33.50	-5	1,759	-0.28%
2019/02/13	1	34.00	0	0.00	33.80	1	1,735	0.06%
2019/02/12	6	34.52	1	34.60	34.40	5	1,704	0.29%
2019/02/11	1	34.55	1	34.55	34.55	0	1,676	0.00%
2019/01/30	2	33.85	0	0.00	33.90	2	1,616	0.12%
2019/01/29	0	0.00	2	33.85	33.65	-2	1,583	-0.13%
2019/01/25	0	0.00	5	33.44	33.25	-5	1,391	-0.36%
2019/01/24	1	33.20	1	33.70	33.20	0	1,340	0.00%
2019/01/23	0	0.00	1	32.80	32.90	-1	1,231	-0.08%
2019/01/22	0	0.00	2	32.08	32.00	-2	1,169	-0.17%
2019/01/18	0	31.90	0	0.00	31.90	0	1,208	0.00%
2019/01/15	0	0.00	20	32.08	32.15	-20	1,236	-1.62%
2019/01/14	0	0.00	20	31.85	31.85	-20	1,210	-1.65%
2019/01/10	0	0.00	3	31.42	31.50	-3	1,199	-0.25%
2019/01/07	0	0.00	1	30.75	30.75	-1	1,213	-0.08%
2019/01/04	0	0.00	1	30.60	30.45	-1	1,232	-0.08%
2019/01/03	0	0.00	1	31.00	30.80	-1	1,272	-0.08%
2019/01/02	1	31.25	20	31.10	31.05	-19	1,271	-1.49%
2018/12/20	10	29.70	0	0.00	29.80	10	1,349	0.74%
2018/12/18	2	30.10	0	0.00	30.15	2	1,357	0.15%
2018/12/06	10	30.00	0	0.00	29.85	10	1,363	0.73%
2018/12/03	0	0.00	10	31.00	30.65	-10	1,373	-0.73%
2018/11/29	0	0.00	11	30.79	30.70	-11	1,336	-0.82%
2018/11/28	0	0.00	5	30.10	30.30	-5	1,299	-0.38%
2018/11/08	0	0.00	1	28.55	28.55	-1	1,130	-0.09%
2018/11/02	1	28.50	0	0.00	28.50	1	1,171	0.09%
2018/10/26	2	28.20	0	0.00	28.30	2	1,126	0.18%
2018/10/24	5	28.80	0	0.00	28.85	5	1,077	0.46%
2018/10/23	0	0.00	4.1	29.10	29.05	-4.1	1,053	-0.39%
2018/10/17	1	28.95	0	0.00	29.25	1	1,078	0.09%
2018/10/12	0	0.00	1	29.00	30.20	-1	1,064	-0.09%
2018/10/11	5	29.50	0	0.00	29.20	5	1,064	0.47%
2018/10/08	2	30.90	3	31.00	30.95	-1	1,033	-0.10%
2018/10/03	9	32.26	11	32.25	31.90	-2	965	-0.21%
2018/10/02	6	30.97	0	0.00	30.95	6	876	0.68%
2018/09/28	4	30.65	0	0.00	30.65	4	867	0.46%
2018/09/27	0	0.00	3	30.80	30.80	-3	860	-0.35%
2018/09/26	11	30.90	0	0.00	30.90	11	858	1.28%
2018/09/19	0	0.00	1	30.80	30.80	-1	853	-0.12%
2018/09/13	0	0.00	2	30.35	30.35	-2	901	-0.22%
2018/09/12	0	0.00	3	29.65	29.75	-3	906	-0.33%
2018/09/10	6	29.23	0	0.00	29.10	6	930	0.64%
2018/09/07	2	30.13	1	30.45	30.10	1	942	0.11%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/08/30	0	0.00	5	30.67	30.60	-5	1,086	-0.46%
2018/08/28	0	0.00	2	30.70	30.75	-2	1,170	-0.17%
2018/08/27	0	0.00	4	30.46	30.55	-4	1,169	-0.34%
2018/08/24	2	30.20	0	0.00	30.30	2	1,170	0.17%
2018/08/23	1	30.20	0	0.00	30.20	1	1,180	0.08%
2018/08/22	2	30.35	6	30.42	30.30	-4	1,186	-0.34%
2018/08/21	0	0.00	1	30.40	30.35	-1	1,192	-0.08%
2018/08/20	2	30.00	0	0.00	29.95	2	1,194	0.17%
2018/08/17	2	29.93	0	0.00	29.95	2	1,195	0.17%
2018/08/15	0	0.00	2	30.05	30.05	-2	1,192	-0.17%
2018/08/14	0	0.00	5	30.05	30.05	-5	1,188	-0.42%
2018/08/13	1	30.15	0	0.00	30.10	1	1,189	0.08%
2018/08/10	1	30.25	33	30.26	30.25	-32	1,174	-2.72%
2018/08/09	0	0.00	1	30.25	30.20	-1	1,175	-0.09%
2018/08/07	0	0.00	35	30.15	30.10	-35	1,197	-2.92%
2018/08/03	2	30.08	0	0.00	30.05	2	1,232	0.16%
2018/08/02	1	30.20	0	0.00	30.10	1	1,245	0.08%
2018/07/30	60	30.30	0	0.00	30.25	60	1,258	4.77%
2018/07/25	3	30.05	0	0.00	30.05	3	1,278	0.23%
2018/07/23	1	30.80	1	31.00	30.90	0	1,266	0.00%
2018/07/17	0	0.00	1	31.10	30.90	-1	1,338	-0.07%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/11	2	30.70	0	0.00	30.55	2	1,389	0.14%
2018/07/10	0	0.00	1	30.85	30.75	-1	1,387	-0.07%
2018/07/05	1	30.70	0	0.00	30.60	1	1,402	0.07%
2018/07/03	0	0.00	4	31.00	30.85	-4	1,423	-0.28%
2018/06/29	1	32.00	0	0.00	31.70	1	1,426	0.07%
2018/06/28	5	31.52	5	31.49	31.30	0	1,408	0.00%
2018/06/27	0	0.00	1	30.65	30.60	-1	1,393	-0.07%
2018/06/26	2	30.28	0	0.00	30.75	2	1,383	0.14%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	2	31.00	0	0.00	31.05	2	1,333	0.15%
2018/06/21	7	31.48	0	0.00	31.35	7	1,318	0.53%
2018/06/20	3	31.68	0	0.00	31.70	3	1,305	0.23%
2018/06/15	1	32.30	3	32.13	32.40	-2	1,265	-0.16%
2018/06/14	1	32.65	0	0.00	32.45	1	1,226	0.08%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/08	5	32.86	0	0.00	32.80	5	1,164	0.43%
2018/06/07	3	33.05	0	0.00	32.90	3	1,132	0.26%
2018/06/06	4	33.11	0	0.00	33.15	4	1,088	0.37%
2018/06/05	4	33.30	0	0.00	33.10	4	1,044	0.38%
2018/06/04	1	33.70	1	33.90	33.60	0	1,007	0.00%
2018/05/30	2	33.38	0	0.00	33.30	2	1,003	0.20%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	0	0.00	1	33.55	33.55	-1	987	-0.10%
2018/05/22	0	0.00	2	33.70	33.75	-2	991	-0.20%
2018/05/21	2	33.50	0	0.00	33.55	2	994	0.20%
2018/05/15	0	0.00	1	33.50	33.50	-1	1,043	-0.10%
2018/05/14	2	33.80	0	0.00	33.70	2	1,081	0.18%
2018/05/11	4	33.95	1	33.85	33.85	3	1,081	0.28%
2018/05/10	1	34.00	0	0.00	33.95	1	1,073	0.09%
2018/05/07	4	34.10	0	0.00	34.00	4	1,074	0.37%
2018/05/04	2	33.98	0	0.00	34.00	2	1,077	0.19%
2018/04/25	0	0.00	1	35.00	35.70	-1	1,029	-0.10%
2018/04/24	0	0.00	1	34.60	35.00	-1	993	-0.10%
2018/04/19	1	33.95	0	0.00	33.85	1	1,031	0.10%
2018/04/18	0	0.00	10	34.15	34.10	-10	1,009	-0.99%
2018/04/12	0	0.00	21	34.40	34.65	-21	1,051	-2.00%
2018/04/10	0	0.00	10	34.30	34.30	-10	1,105	-0.90%
2018/04/02	0	0.00	54	34.25	34.25	-54	1,160	-4.65%
2018/03/30	0	0.00	20	34.20	34.25	-20	1,194	-1.67%
2018/03/28	1	34.00	0	0.00	34.00	1	1,234	0.08%
2018/03/09	0	0.00	1	33.90	34.00	-1	1,957	-0.05%
2018/03/07	3	33.72	0	0.00	33.75	3	2,079	0.14%
2018/03/06	0	0.00	2	33.85	33.75	-2	2,107	-0.09%
2018/02/26	1	34.25	0	0.00	34.40	1	2,322	0.04%
2018/02/09	4	33.34	8	33.48	33.60	-4	2,420	-0.17%
2018/02/08	0	0.00	1	34.10	34.05	-1	2,408	-0.04%
2018/02/07	0	0.00	1	33.95	33.90	-1	2,430	-0.04%
2018/02/06	9	33.83	16	33.59	34.15	-7	2,431	-0.29%
2018/02/05	16	34.54	0	0.00	34.50	16	2,427	0.66%
2018/01/31	20	35.14	5	35.10	35.20	15	2,545	0.59%
2018/01/30	5	35.40	0	0.00	35.35	5	2,546	0.20%
2018/01/29	0	0.00	5	35.60	35.55	-5	2,552	-0.20%
2018/01/26	10	35.65	0	0.00	35.80	10	2,571	0.39%
2018/01/24	2	35.55	0	0.00	35.95	2	2,645	0.08%
2018/01/22	1	35.90	0	0.00	35.90	1	2,713	0.04%
2018/01/19	1	36.00	0	0.00	35.80	1	2,800	0.04%
2018/01/18	3	36.25	0	0.00	36.20	3	2,818	0.11%
2018/01/17	0	0.00	1.2	36.32	36.45	-1.2	2,815	-0.04%
2018/01/16	3	35.70	4	35.43	35.90	-1	2,797	-0.04%
2018/01/15	1	36.10	1	36.10	35.85	0	2,774	0.00%
2018/01/12	5	36.40	0	0.00	36.35	5	2,730	0.18%
2018/01/11	1	36.80	0	0.00	36.60	1	2,720	0.04%
2018/01/10	0	0.00	1.2	37.12	36.95	-1.2	2,718	-0.04%
2018/01/09	2	36.90	0	0.00	37.00	2	2,711	0.07%
2018/01/08	3	36.82	1	36.80	36.80	2	2,699	0.07%
2018/01/05	0	0.00	22	36.40	37.15	-22	2,692	-0.82%
2018/01/04	8	36.75	1	36.70	36.60	7	2,688	0.26%
2018/01/03	1	37.40	77	37.37	37.30	-76	2,666	-2.85%
2018/01/02	2	37.15	31	37.32	37.50	-29	2,657	-1.09%