漢翔 (2634)-元大-新店中正券商分點個股進出

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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/12/11	0.2	44.17	0	0.00	43.55	0.2	4,101	0.00%
2024/12/09	0	0.00	2	42.90	42.80	-2	3,961	-0.05%
2024/12/06	0	43.15	0	0.00	43.00	0	3,982	0.00%
2024/12/03	3.1	43.61	2	43.60	43.65	1.1	4,043	0.03%
2024/12/02	0	0.00	3	43.80	43.70	-3	4,038	-0.07%
2024/11/29	5	43.10	0	0.00	43.05	5	4,002	0.12%
2024/11/27	0.1	45.04	6	44.25	44.10	-5.9	3,960	-0.15%
2024/11/26	51.1	45.46	0	0.00	45.05	51.1	3,933	1.30%
2024/11/25	5	44.84	5	44.85	44.85	0	3,811	0.00%
2024/11/22	0	0.00	0.1	44.50	44.75	-0.1	3,776	0.00%
2024/11/21	0	0.00	2	43.70	43.55	-2	3,680	-0.05%
2024/11/20	0	0.00	3	44.70	43.45	-3	3,611	-0.08%
2024/11/19	5	43.75	6	44.23	44.05	-1	3,494	-0.03%
2024/11/18	10	42.66	5	42.95	43.25	5	3,348	0.15%
2024/11/15	6	42.55	0	0.00	43.10	6	3,246	0.18%
2024/11/14	6.2	43.56	0	0.00	43.50	6.2	3,193	0.19%
2024/11/13	10	44.98	0	0.00	44.90	10	3,139	0.32%
2024/11/12	4.1	45.55	1	45.35	45.15	3.1	3,147	0.10%
2024/11/11	2	46.20	5	46.20	46.00	-3	3,129	-0.10%
2024/11/07	57.1	46.56	12	47.02	46.25	45.1	3,113	1.45%
2024/11/06	1.1	45.85	0	0.00	45.75	1.1	3,015	0.03%
2024/11/05	0.1	45.15	0	0.00	45.05	0.1	3,031	0.00%
2024/11/01	1.1	44.03	0	0.00	44.90	1.1	3,303	0.03%
2024/10/30	1	44.70	0	0.00	44.35	1	3,357	0.03%
2024/10/29	0.1	44.80	0	0.00	44.55	0.1	3,412	0.00%
2024/10/28	1.1	45.13	0	0.00	45.20	1.1	3,403	0.03%
2024/10/25	3	45.50	0	0.00	45.30	3	3,430	0.09%
2024/10/24	3.1	45.72	4	45.50	45.50	-0.9	3,457	-0.03%
2024/10/21	5	45.73	0	0.00	45.60	5	3,733	0.13%
2024/10/18	0.1	46.15	0	0.00	45.70	0.1	3,766	0.00%
2024/10/17	1	46.65	0	0.00	46.00	1	4,124	0.02%
2024/10/16	0.1	45.85	0	0.00	45.60	0.1	4,145	0.00%
2024/10/15	15.1	45.79	2	45.98	45.55	13.1	4,153	0.32%
2024/10/14	2	46.20	0	0.00	45.65	2	4,168	0.05%
2024/10/11	0.2	45.95	0	0.00	45.75	0.2	4,103	0.01%
2024/10/09	0.1	46.50	0	0.00	46.10	0.1	4,101	0.00%
2024/10/08	1	47.35	0	0.00	47.00	1	4,098	0.02%
2024/10/07	0	0.00	3	48.02	48.05	-3	4,190	-0.07%
2024/10/04	0.1	47.95	5	48.45	47.60	-4.9	4,282	-0.12%
2024/10/01	1	48.00	0	0.00	48.00	1	4,347	0.02%
2024/09/30	0	0.00	6	48.45	48.20	-6	4,406	-0.14%
2024/09/26	8	48.75	0	0.00	48.80	8	4,421	0.18%
2024/09/25	1	49.00	0	0.00	48.75	1	4,503	0.02%
2024/09/24	3	49.40	5	49.61	49.30	-2	4,525	-0.05%
2024/09/23	4	49.16	2	49.18	48.90	2	4,484	0.04%
2024/09/20	0.1	47.80	0	0.00	47.60	0.1	4,463	0.00%
2024/09/19	0	0.00	1	47.85	47.95	-1	4,526	-0.02%
2024/09/18	0.1	47.80	0	0.00	47.25	0.1	4,607	0.00%
2024/09/16	2.1	47.53	0	0.00	47.45	2.1	4,648	0.04%
2024/09/11	2	45.30	0	0.00	45.30	2	4,904	0.04%
2024/09/10	0.1	46.15	1	46.80	45.55	-1	4,928	-0.02%
2024/09/06	0	0.00	1	46.70	46.35	-1	4,925	-0.02%
2024/09/05	0.1	47.00	1	47.20	46.65	-1	4,930	-0.02%
2024/09/04	0.1	47.25	0	0.00	47.05	0.1	5,011	0.00%
2024/09/02	0	0.00	1	49.50	49.40	-1	5,144	-0.02%
2024/08/30	1	49.70	1	49.85	49.60	0	5,217	0.00%
2024/08/29	0	0.00	3.1	49.95	49.90	-3.1	5,273	-0.06%
2024/08/28	1	49.80	0	0.00	50.50	1	5,318	0.02%
2024/08/27	3	50.47	0	0.00	50.30	3	5,349	0.06%
2024/08/26	1	50.30	1.1	50.57	50.90	-0.1	5,433	0.00%
2024/08/23	1.1	49.60	0	0.00	50.20	1.1	5,568	0.02%
2024/08/20	0.1	49.05	0	0.00	49.15	0.1	5,881	0.00%
2024/08/19	1	48.25	0	0.00	48.25	1	6,559	0.02%
2024/08/16	0.1	48.60	1	48.55	48.50	-1	6,838	-0.01%
2024/08/15	3	48.72	0	0.00	48.50	3	7,092	0.04%
2024/08/14	1.1	48.52	0	0.00	48.40	1.1	7,745	0.01%
2024/08/13	0.1	48.30	3	48.90	48.85	-3	8,060	-0.04%
2024/08/12	0	0.00	2	48.60	48.55	-2	8,141	-0.02%
2024/08/09	0	48.00	0	0.00	47.50	0	8,433	0.00%
2024/08/08	3	47.65	0	0.00	47.70	3	8,739	0.03%
2024/08/07	4	48.00	0	0.00	48.30	4	8,860	0.05%
2024/08/06	2	44.00	12	45.43	46.00	-10	8,879	-0.11%
2024/08/05	2.3	45.79	4.1	45.84	45.50	-1.8	8,924	-0.02%
2024/08/02	7	50.69	0	0.00	50.50	7	9,074	0.08%
2024/08/01	2.6	52.24	4	52.48	52.20	-1.4	9,131	-0.02%
2024/07/31	3	51.24	6	51.40	51.40	-3	9,252	-0.03%
2024/07/30	0.2	51.42	1.1	51.41	51.90	-0.9	9,377	-0.01%
2024/07/29	3.2	51.86	0	0.00	51.50	3.2	9,520	0.03%
2024/07/26	7	52.84	3	52.44	52.60	4	9,609	0.04%
2024/07/23	3	52.43	3	53.03	52.60	0	9,645	0.00%
2024/07/22	1	50.80	2	50.50	50.30	-1	9,727	-0.01%
2024/07/19	0	51.30	2	51.55	51.00	-2	9,936	-0.02%
2024/07/18	27	53.75	17	54.15	52.30	10	10,277	0.10%
2024/07/17	1	51.80	0	0.00	52.40	1	10,185	0.01%
2024/07/16	0	0.00	0.3	51.20	51.10	-0.3	10,579	0.00%
2024/07/15	3	51.00	10	50.98	50.50	-7	11,283	-0.06%
2024/07/12	1	51.40	0	0.00	51.40	1	11,939	0.01%
2024/07/09	10	52.95	1	52.30	52.30	9	14,141	0.06%
2024/07/08	6	53.95	0	0.00	53.60	6	14,343	0.04%
2024/07/05	3	53.80	2.2	53.61	54.00	0.8	14,675	0.01%
2024/07/04	2	53.60	1.4	53.43	53.70	0.6	15,635	0.00%
2024/07/03	0	0.00	4	53.40	53.80	-4	16,506	-0.02%
2024/07/01	0	0.00	1	54.00	54.00	-1	16,694	-0.01%
2024/06/28	4	53.50	1	53.40	53.40	3	16,832	0.02%
2024/06/27	2	53.50	3	53.50	53.70	-1	17,152	-0.01%
2024/06/26	0.2	52.70	4	53.40	53.40	-3.8	17,284	-0.02%
2024/06/25	2	51.81	0	0.00	52.90	2	17,870	0.01%
2024/06/24	16	52.25	2	52.30	52.10	14	18,505	0.08%
2024/06/21	1.1	52.70	3	52.60	52.30	-1.9	18,485	-0.01%
2024/06/20	6.2	53.20	12.2	53.12	52.70	-6	18,527	-0.03%
2024/06/19	1	52.89	0.2	52.57	52.10	0.9	18,615	0.00%
2024/06/18	3	52.80	1	53.10	52.80	2	18,575	0.01%
2024/06/17	1.1	52.91	0.6	53.20	52.90	0.5	18,590	0.00%
2024/06/14	1	52.90	0	0.00	52.90	1	18,598	0.01%
2024/06/13	1	52.70	0	0.00	53.10	1	18,606	0.01%
2024/06/11	1	53.10	0	0.00	53.00	1	18,674	0.01%
2024/06/07	1	54.10	4	54.45	54.60	-3	18,620	-0.02%
2024/06/06	1	53.20	3	53.90	54.00	-2	18,568	-0.01%
2024/06/05	7.1	53.90	0	0.00	53.80	7.1	18,528	0.04%
2024/06/03	0.2	53.40	0	0.00	53.10	0.2	18,623	0.00%
2024/05/31	0	0.00	2	53.00	52.90	-2	18,623	-0.01%
2024/05/30	1.5	53.11	1	53.30	52.90	0.5	18,607	0.00%
2024/05/29	2	54.05	0	0.00	54.00	2	18,554	0.01%
2024/05/28	2	55.85	0	0.00	55.40	2	18,412	0.01%
2024/05/27	2	55.95	2.1	56.00	55.80	-0.1	18,383	0.00%
2024/05/24	4.5	55.51	2.1	55.80	55.90	2.4	18,324	0.01%
2024/05/23	4.2	56.80	4	56.93	56.30	0.2	18,221	0.00%
2024/05/22	5.5	55.39	5	55.20	54.60	0.5	17,613	0.00%
2024/05/21	2.4	56.76	5	56.32	55.90	-2.6	17,365	-0.01%
2024/05/20	19.9	57.84	48.5	58.58	57.00	-28.6	17,119	-0.17%
2024/05/17	5.2	57.19	19	57.09	57.40	-13.8	16,493	-0.08%
2024/05/16	7.3	55.69	9	55.76	55.70	-1.7	16,178	-0.01%
2024/05/15	8.2	56.67	21	56.70	55.70	-12.8	16,108	-0.08%
2024/05/14	25.3	55.28	15	55.43	56.30	10.3	15,840	0.06%
2024/05/13	10	53.80	1.2	53.43	53.30	8.8	15,566	0.06%
2024/05/10	2	54.00	2	54.55	54.50	0	15,519	0.00%
2024/05/09	3	54.30	1	54.00	53.80	2	15,501	0.01%
2024/05/08	4.2	53.96	5.1	54.52	54.50	-0.9	15,444	-0.01%
2024/05/07	3.1	55.50	2	56.30	55.70	1.1	15,150	0.01%
2024/05/06	3.1	56.27	2	56.55	56.00	1.1	15,052	0.01%
2024/05/03	2.2	56.85	6	57.00	56.80	-3.9	14,897	-0.03%
2024/05/02	11.1	57.86	8	57.39	57.90	3.1	14,767	0.02%
2024/04/30	2.1	57.17	1	57.10	57.20	1.1	14,617	0.01%
2024/04/29	13	57.80	2	57.90	57.80	11	14,483	0.08%
2024/04/26	3	57.70	0	0.00	57.70	3	14,327	0.02%
2024/04/25	7	57.36	11	57.38	57.30	-4	14,138	-0.03%
2024/04/24	8	57.60	16	57.91	57.10	-8	13,958	-0.06%
2024/04/23	11.3	57.79	1	57.60	57.80	10.3	13,656	0.08%
2024/04/22	4	58.08	12	57.02	56.10	-8	13,472	-0.06%
2024/04/19	15	58.35	16.2	58.65	57.60	-1.2	13,470	-0.01%
2024/04/18	11.2	57.64	22.1	58.14	58.70	-10.9	12,973	-0.08%
2024/04/17	4.1	56.04	4	55.88	55.80	0.1	12,495	0.00%
2024/04/16	39	56.22	32.1	56.44	55.40	6.9	12,617	0.06%
2024/04/15	104.2	58.85	106	58.87	58.00	-1.8	12,092	-0.02%	大買/大賣/
2024/04/12	4	56.15	3.1	56.62	56.80	0.9	11,131	0.01%
2024/04/11	12	56.62	7	56.59	55.80	5	11,010	0.05%
2024/04/10	49.1	57.47	43.1	57.46	56.80	6	10,635	0.06%
2024/04/09	18	55.48	19.8	56.34	57.50	-1.8	9,678	-0.02%
2024/04/08	11	53.26	13	52.97	53.00	-2	8,809	-0.02%
2024/04/03	4.1	53.63	5.1	53.76	53.70	-1	8,809	-0.01%
2024/04/02	19	53.97	10	54.03	54.30	9	8,725	0.10%
2024/04/01	6	53.90	13	54.00	54.40	-7	8,554	-0.08%
2024/03/29	13.1	52.99	2	52.15	52.60	11.1	8,247	0.13%
2024/03/28	14	53.82	9.9	53.62	52.60	4.2	8,231	0.05%
2024/03/27	20.1	51.83	33.2	51.88	53.20	-13.1	7,646	-0.17%
2024/03/26	0.1	49.95	3	50.20	49.65	-2.9	7,194	-0.04%
2024/03/25	2	50.45	2	50.40	50.40	0	7,200	0.00%
2024/03/22	2	49.85	2	50.40	50.30	0	7,172	0.00%
2024/03/21	2	48.20	0	0.00	48.70	2	6,957	0.03%
2024/03/20	0	0.00	1.5	48.43	47.95	-1.5	6,979	-0.02%
2024/03/19	1	48.45	0	0.00	48.60	1	6,984	0.01%
2024/03/18	1	48.20	0	0.00	48.40	1	7,276	0.01%
2024/03/15	2	47.65	4.5	48.00	47.55	-2.5	7,377	-0.03%
2024/03/14	0.1	47.20	3	47.10	47.15	-2.9	7,313	-0.04%
2024/03/13	0	47.65	1	47.50	47.55	-1	7,365	-0.01%
2024/03/11	5	47.80	51	47.62	47.55	-46	7,409	-0.62%
2024/03/08	14.7	47.93	14	47.37	47.10	0.7	7,416	0.01%
2024/03/07	6.3	48.48	0	0.00	48.30	6.3	7,380	0.09%
2024/03/06	2	49.28	3	49.07	48.90	-1	7,391	-0.01%
2024/03/05	50	49.42	0	0.00	49.45	50	7,401	0.68%
2024/03/04	3	49.87	0	0.00	49.80	3	7,410	0.04%
2024/03/01	1	49.65	1	49.45	49.60	0	7,433	0.00%
2024/02/29	0	49.70	0	0.00	49.65	0	7,682	0.00%
2024/02/27	3	49.10	0	0.00	48.90	3	8,222	0.04%
2024/02/26	1	49.70	2	49.43	49.75	-1	8,200	-0.01%
2024/02/23	5.1	48.76	3.2	48.78	48.40	1.9	8,159	0.02%
2024/02/22	1	48.95	0	0.00	49.25	1	8,163	0.01%
2024/02/21	0.2	49.16	0	0.00	49.10	0.2	8,207	0.00%
2024/02/19	0	49.53	0	0.00	49.45	0	8,342	0.00%
2024/02/16	1	49.25	1	49.20	49.30	0	8,393	0.00%
2024/02/15	0	48.95	12	48.92	49.20	-12	8,522	-0.14%
2024/02/05	2.5	48.02	2	47.85	48.10	0.5	8,533	0.01%
2024/02/02	2.2	48.62	0.3	49.00	48.25	1.9	8,539	0.02%
2024/01/31	1.2	49.14	0.1	49.40	49.20	1.1	8,619	0.01%
2024/01/30	2	49.88	0	0.00	49.80	2	8,825	0.02%
2024/01/26	2.2	50.02	0	0.00	49.90	2.2	9,023	0.02%
2024/01/25	1.2	50.33	0	0.00	50.10	1.2	9,076	0.01%
2024/01/24	1	50.70	1	50.40	50.50	0	9,094	0.00%
2024/01/22	0.2	50.50	6	50.00	49.90	-5.8	9,131	-0.06%
2024/01/19	0	0.00	1	50.00	49.95	-1	9,129	-0.01%
2024/01/18	1	49.90	1	49.95	49.80	0	9,208	0.00%
2024/01/17	5.4	50.85	4	50.68	50.20	1.4	9,224	0.01%
2024/01/16	1.4	51.55	1	51.30	51.30	0.4	9,252	0.00%
2024/01/15	39.5	52.78	19.8	53.33	52.10	19.7	9,218	0.21%
2024/01/12	4.5	53.12	21	52.97	53.00	-16.5	8,866	-0.19%
2024/01/11	6.1	50.78	4.4	52.09	52.00	1.7	8,723	0.02%
2024/01/10	40.3	52.03	39	52.85	51.60	1.3	8,783	0.01%
2024/01/09	16.2	51.89	4	52.10	51.50	12.2	8,630	0.14%
2024/01/08	4	54.10	3	54.17	53.70	1	8,428	0.01%
2024/01/05	0	52.90	2.1	54.06	54.20	-2.1	8,203	-0.03%
2024/01/04	0	53.02	0	0.00	52.70	0	8,070	0.00%
2024/01/03	1	52.90	14	52.77	52.70	-13	8,366	-0.15%
2024/01/02	1	53.80	2	53.55	53.60	-1	8,328	-0.01%
2023/12/29	3	53.50	20.4	53.55	53.60	-17.4	8,357	-0.21%
2023/12/28	1	52.80	0	0.00	53.10	1	8,331	0.01%
2023/12/27	2	53.05	7	52.93	52.80	-5	8,352	-0.06%
2023/12/26	2	53.15	0	0.00	53.00	2	8,419	0.02%
2023/12/25	7	52.84	8	53.03	53.30	-1	8,402	-0.01%
2023/12/22	3	52.63	4	52.18	52.30	-1	8,360	-0.01%
2023/12/21	28	53.05	20	52.10	52.10	8	8,547	0.09%
2023/12/20	1	52.70	20	52.75	52.70	-19	8,441	-0.23%
2023/12/19	12	51.78	3	51.93	52.00	9	8,505	0.11%
2023/12/18	3.1	52.83	7	52.89	52.80	-3.9	8,579	-0.05%
2023/12/15	6	52.58	1	52.00	52.50	5	8,674	0.06%
2023/12/14	0.2	52.10	0	0.00	52.00	0.2	8,797	0.00%
2023/12/13	29.2	53.29	2	53.00	51.90	27.2	8,952	0.30%
2023/12/12	0	0.00	15	52.89	52.70	-15	8,927	-0.17%
2023/12/11	1	51.40	0	0.00	51.50	1	9,025	0.01%
2023/12/08	9	51.60	1	51.70	51.50	8	9,174	0.09%
2023/12/07	11	52.62	5	53.20	52.20	6	9,367	0.06%
2023/12/06	4.2	52.30	0	0.00	52.00	4.2	10,039	0.04%
2023/12/05	13	52.84	0	0.00	52.40	13	10,377	0.13%
2023/12/04	5	53.30	20.5	53.08	53.10	-15.5	10,439	-0.15%
2023/12/01	0	0.00	2.5	52.36	52.30	-2.5	10,463	-0.02%
2023/11/30	1	51.60	1	51.50	51.80	0	10,729	0.00%
2023/11/29	6.2	52.07	2	52.40	51.90	4.2	11,055	0.04%
2023/11/28	1.3	51.64	3	51.97	52.30	-1.7	11,478	-0.01%
2023/11/27	14.2	51.89	1	52.70	51.60	13.2	11,941	0.11%
2023/11/24	17	52.88	7	52.69	52.60	10	11,969	0.08%
2023/11/22	2	51.00	0	0.00	50.70	2	13,177	0.02%
2023/11/21	1.1	50.90	0	0.00	50.60	1.1	14,097	0.01%
2023/11/20	0	51.20	0	0.00	51.20	0	15,292	0.00%
2023/11/17	0	0.00	1	50.60	50.40	-1	16,846	-0.01%
2023/11/16	0	0.00	7	50.11	50.40	-7	16,958	-0.04%
2023/11/15	6	49.31	0	0.00	49.25	6	16,884	0.04%
2023/11/14	1	50.10	8	50.73	49.25	-7	16,885	-0.04%
2023/11/13	0	0.00	3	48.97	49.15	-3	16,852	-0.02%
2023/11/10	1	48.65	1	48.75	48.55	0	16,862	0.00%
2023/11/09	11	49.38	0	0.00	49.10	11	16,918	0.07%
2023/11/08	1.2	49.78	5	50.30	49.50	-3.8	17,049	-0.02%
2023/11/07	9	49.76	3	49.83	49.35	6	17,126	0.04%
2023/11/06	3	51.67	0	0.00	51.60	3	17,057	0.02%
2023/11/03	0.2	52.00	3	51.77	51.80	-2.9	17,234	-0.02%
2023/11/02	1	49.95	3	49.87	50.10	-2	17,601	-0.01%
2023/10/31	1.3	49.77	0	0.00	48.55	1.3	17,832	0.01%
2023/10/30	1	49.90	2	49.83	49.60	-1	17,965	-0.01%
2023/10/26	15	50.10	16	50.94	50.00	-1	18,398	-0.01%
2023/10/25	1.1	50.53	0	0.00	50.50	1.1	18,384	0.01%
2023/10/23	1.1	48.69	0	0.00	48.40	1.1	18,373	0.01%
2023/10/20	3.2	48.44	2	48.90	48.45	1.2	18,464	0.01%
2023/10/19	3	49.50	3	49.33	49.80	0	18,502	0.00%
2023/10/18	8.3	50.70	8	49.65	49.30	0.3	18,654	0.00%
2023/10/17	6	52.63	1	53.30	51.60	5	18,695	0.03%
2023/10/16	3	54.23	9	54.28	53.70	-6	18,661	-0.03%
2023/10/13	2	54.65	1	54.60	54.70	1	18,861	0.01%
2023/10/12	3	54.23	6	54.15	54.30	-3	19,063	-0.02%
2023/10/11	26	55.35	20.3	55.77	53.90	5.7	19,196	0.03%
2023/10/06	7.1	53.54	2	53.70	53.80	5.1	19,075	0.03%
2023/10/05	1.1	53.33	0	0.00	53.60	1.1	19,149	0.01%
2023/10/04	1	53.41	0	0.00	53.30	1	19,196	0.01%
2023/10/03	4	54.43	0	0.00	54.20	4	19,333	0.02%
2023/10/02	2.1	54.91	7	55.16	55.00	-4.9	19,460	-0.03%
2023/09/28	0.1	54.96	0	0.00	54.90	0.1	19,648	0.00%
2023/09/27	0	54.30	0	0.00	54.40	0	20,053	0.00%
2023/09/26	8.1	55.22	5	54.98	54.60	3.1	20,131	0.02%
2023/09/25	1	56.70	5.2	56.86	56.70	-4.2	20,174	-0.02%
2023/09/22	2	55.80	3	55.73	55.70	-1	20,194	0.00%
2023/09/21	4.1	55.15	6	55.22	55.50	-1.9	20,340	-0.01%
2023/09/20	3.2	56.27	1	56.10	56.00	2.2	20,661	0.01%
2023/09/19	8.6	56.90	4	56.73	56.20	4.6	20,917	0.02%
2023/09/18	4	58.13	2	58.75	57.60	2	21,299	0.01%
2023/09/15	11.2	58.20	8	58.89	58.00	3.2	22,514	0.01%
2023/09/14	24.6	59.50	4	59.69	59.20	20.6	24,361	0.08%
2023/09/13	1.1	60.28	3	60.13	59.90	-1.9	25,282	-0.01%
2023/09/12	5	60.60	5	60.66	60.50	0	25,608	0.00%
2023/09/11	26.6	62.50	16	61.74	60.80	10.6	25,750	0.04%
2023/09/08	9	60.73	11	61.28	61.90	-2	25,155	-0.01%
2023/09/07	3	60.40	3	60.53	60.40	0	24,936	0.00%
2023/09/06	2	60.25	5.4	59.98	60.30	-3.4	25,092	-0.01%
2023/09/05	9.6	60.17	3.2	60.58	59.50	6.4	25,246	0.03%
2023/09/04	6.1	62.18	13.1	61.73	61.30	-7	25,481	-0.03%
2023/09/01	8.6	62.12	8.2	62.59	62.40	0.4	25,566	0.00%
2023/08/31	12	62.28	26	62.19	62.00	-14	25,428	-0.06%
2023/08/30	6.1	60.94	28	61.42	61.60	-21.9	25,425	-0.09%
2023/08/29	32.3	60.26	17.1	60.30	61.50	15.3	25,440	0.06%
2023/08/28	57	62.16	59.3	61.74	61.00	-2.3	24,866	-0.01%
2023/08/25	35	61.23	21	61.01	60.30	14	23,852	0.06%
2023/08/24	29.4	61.37	37.2	61.22	61.40	-7.8	23,172	-0.03%
2023/08/23	25.4	59.40	26.2	60.00	59.00	-0.9	22,194	0.00%
2023/08/22	5	54.84	1.2	55.27	55.50	3.8	20,868	0.02%
2023/08/21	2	55.20	3	55.27	55.50	-1	20,986	0.00%
2023/08/18	4.2	54.92	4	55.10	54.70	0.2	21,567	0.00%
2023/08/17	2	54.25	4	55.33	55.10	-2	22,073	-0.01%
2023/08/16	1	54.20	6	53.98	53.80	-5	22,699	-0.02%
2023/08/15	1	54.50	0.2	54.10	53.90	0.8	23,079	0.00%
2023/08/14	5.6	54.79	3	54.90	54.00	2.6	23,352	0.01%
2023/08/11	0.1	56.68	8	57.21	56.80	-7.9	23,780	-0.03%
2023/08/10	11.1	58.00	11	58.04	58.00	0.1	23,730	0.00%
2023/08/09	12.4	58.21	13	58.13	58.30	-0.6	23,730	0.00%
2023/08/08	12	58.06	12.9	58.24	57.80	-0.9	23,855	0.00%
2023/08/07	0	0.00	13	55.64	57.20	-13	23,996	-0.05%
2023/08/04	13	55.77	16	56.07	56.10	-3	24,323	-0.01%
2023/08/02	3.1	55.24	5	55.12	55.20	-1.9	24,828	-0.01%
2023/08/01	26	55.77	10	55.25	54.80	16	25,063	0.06%
2023/07/31	3.8	55.46	13	55.58	55.50	-9.2	25,683	-0.04%
2023/07/28	4	53.85	1	54.00	53.80	3	26,100	0.01%
2023/07/27	1	54.80	8.1	54.44	54.50	-7.1	27,285	-0.03%
2023/07/26	3	53.73	11.1	53.98	53.40	-8.1	28,078	-0.03%
2023/07/25	27	53.55	21	53.59	54.00	6	29,699	0.02%
2023/07/24	1.6	53.51	24	53.34	53.50	-22.4	31,348	-0.07%
2023/07/21	4.1	55.41	16	54.85	54.40	-11.9	32,211	-0.04%
2023/07/20	48	55.46	8	54.89	55.70	40	34,259	0.12%
2023/07/19	24.3	54.29	1.5	54.50	53.70	22.8	35,118	0.06%
2023/07/18	7.4	53.56	5.2	53.58	53.50	2.2	35,969	0.01%
2023/07/17	10.1	54.95	15	54.33	54.80	-4.9	36,519	-0.01%
2023/07/14	18.2	56.65	6	56.60	55.70	12.2	37,088	0.03%
2023/07/13	11	56.88	29.1	56.58	56.10	-18.1	38,925	-0.05%
2023/07/12	3.2	57.57	7	57.47	57.20	-3.8	41,165	-0.01%
2023/07/11	3.2	57.76	4	58.00	57.70	-0.9	43,826	0.00%
2023/07/10	10.1	58.44	8	58.70	58.30	2.1	45,283	0.00%
2023/07/07	4.4	59.40	10	59.16	59.40	-5.6	46,632	-0.01%
2023/07/06	22.3	60.82	6	60.38	60.20	16.3	47,102	0.03%
2023/07/05	18	62.40	24	62.73	61.90	-6	47,378	-0.01%
2023/07/04	5.4	61.43	5	61.30	61.30	0.4	47,089	0.00%
2023/07/03	8.3	60.37	3	61.17	61.40	5.3	47,026	0.01%
2023/06/30	1.1	59.72	6	60.07	60.00	-5	46,820	-0.01%
2023/06/29	13.1	60.96	4	60.73	60.50	9.1	46,813	0.02%
2023/06/28	13.1	60.91	17	60.66	60.70	-3.9	46,669	-0.01%
2023/06/27	6	60.25	26	59.87	59.30	-20	46,754	-0.04%
2023/06/26	12.1	61.75	13.1	62.23	60.70	-1	47,177	0.00%
2023/06/21	74.1	65.07	39	64.97	63.40	35.1	46,949	0.07%
2023/06/20	130.1	64.66	148.1	64.66	65.00	-18	45,875	-0.04%	大買/大賣/
2023/06/19	61	61.43	62	62.25	63.90	-1	43,882	0.00%
2023/06/16	11.2	57.97	20	57.94	58.10	-8.9	42,910	-0.02%
2023/06/15	11.1	55.81	12	56.97	57.30	-0.9	42,614	0.00%
2023/06/14	4.2	56.63	5.2	56.34	56.00	-1	42,368	0.00%
2023/06/13	0	0.00	9.1	57.04	56.60	-9.1	42,460	-0.02%
2023/06/12	12	56.64	21	57.10	56.50	-9	42,670	-0.02%
2023/06/09	13	57.71	4.1	57.75	57.50	9	42,840	0.02%
2023/06/08	16	57.73	11	58.07	57.70	5	43,055	0.01%
2023/06/07	5	57.26	30.2	57.47	57.50	-25.2	42,805	-0.06%
2023/06/06	8	56.88	10	57.11	56.40	-2	43,073	0.00%
2023/06/05	44	57.38	65	57.35	57.30	-21	43,876	-0.05%
2023/06/02	54	56.26	3.1	56.29	56.30	50.9	43,546	0.12%
2023/06/01	9	55.19	56	55.48	55.30	-47	43,401	-0.11%
2023/05/31	16	55.31	16	55.01	55.40	0	43,443	0.00%
2023/05/30	55.1	54.85	7	54.89	54.80	48.1	43,459	0.11%
2023/05/29	14	55.89	33	56.06	55.80	-19	43,343	-0.04%
2023/05/26	20	54.99	13	54.84	54.80	7	43,222	0.02%
2023/05/25	17.1	55.88	5	56.14	56.00	12.1	43,100	0.03%
2023/05/24	16	57.19	21	57.23	56.70	-5	43,064	-0.01%
2023/05/23	13.1	56.67	17	56.97	56.70	-3.9	42,899	-0.01%
2023/05/22	12.3	56.29	41	55.87	56.90	-28.7	42,593	-0.07%
2023/05/19	35	54.38	22	55.23	54.20	13	42,282	0.03%
2023/05/18	14.1	55.01	7.1	54.74	54.50	7	42,021	0.02%
2023/05/17	30.1	55.42	10.1	55.49	55.00	20	41,789	0.05%
2023/05/16	2	53.70	10	53.72	53.70	-8	41,378	-0.02%
2023/05/15	5	53.98	15	54.13	53.70	-10	41,725	-0.02%
2023/05/12	75	53.17	66	53.83	54.40	9	43,241	0.02%
2023/05/11	23	54.56	12	53.89	54.00	11	43,592	0.03%
2023/05/10	16	55.76	16.8	55.28	55.30	-0.8	43,073	0.00%
2023/05/09	23.9	55.14	21	55.10	54.50	2.9	42,634	0.01%
2023/05/08	13	56.74	17	56.83	56.60	-4	42,096	-0.01%
2023/05/05	34	56.69	23	56.85	56.40	11	41,801	0.03%
2023/05/04	22	57.78	37.1	58.27	57.60	-15.1	41,148	-0.04%
2023/05/03	112.1	58.95	108.3	58.44	58.70	3.8	40,545	0.01%	大買/大賣/
2023/05/02	25	58.09	23.1	58.59	57.40	2	39,311	0.01%
2023/04/28	76.1	58.82	98.2	58.55	58.00	-22.2	38,504	-0.06%
2023/04/27	89	57.54	62.1	57.58	57.50	26.9	36,822	0.07%
2023/04/26	34	55.76	40.1	55.35	55.90	-6	35,055	-0.02%
2023/04/25	92.2	57.58	91.1	56.95	56.40	1.1	34,075	0.00%
2023/04/24	48	56.01	51	56.29	57.50	-3	31,803	-0.01%
2023/04/21	15.1	54.60	65	54.34	54.70	-50	30,689	-0.16%
2023/04/20	34	54.72	25.2	54.60	54.40	8.8	29,705	0.03%
2023/04/19	56.1	56.43	40.7	56.61	56.60	15.4	28,932	0.05%
2023/04/18	129.2	56.71	149.1	56.67	55.90	-20	28,155	-0.07%	大買/大賣/
2023/04/17	98.6	56.96	107.1	57.61	58.00	-8.5	26,225	-0.03%	大賣/
2023/04/14	195.2	54.72	105.4	54.00	54.20	89.8	23,870	0.38%	大買/大賣/
2023/04/13	96.7	50.98	40	51.99	52.90	56.7	21,249	0.27%
2023/04/12	37.1	47.42	36	47.45	48.15	1.1	20,124	0.01%
2023/04/11	10	44.28	25	43.97	43.80	-15	18,629	-0.08%
2023/04/10	7	43.65	10	43.75	44.30	-3	18,055	-0.02%
2023/04/07	1	42.49	0	0.00	42.40	1	17,575	0.01%
2023/04/06	6.4	42.00	9	42.03	42.00	-2.6	17,668	-0.01%
2023/03/31	2.3	42.03	2	41.60	41.65	0.3	17,716	0.00%
2023/03/30	20	41.80	4.1	41.88	41.85	15.9	17,689	0.09%
2023/03/29	5	41.50	2	41.60	41.55	3	17,597	0.02%
2023/03/28	38.4	41.52	68	41.37	41.20	-29.6	17,588	-0.17%
2023/03/27	31.1	43.82	9	43.74	43.20	22.1	17,093	0.13%
2023/03/24	11.1	42.23	8	42.40	42.45	3.1	16,439	0.02%
2023/03/23	15	41.84	9	41.81	41.75	6	16,380	0.04%
2023/03/22	3	40.80	1.2	40.69	40.85	1.8	16,148	0.01%
2023/03/21	6	41.33	8.1	41.27	41.00	-2.1	16,101	-0.01%
2023/03/20	2.1	41.03	5	40.72	41.00	-2.9	16,040	-0.02%
2023/03/17	4	40.30	3	40.55	40.25	1	16,072	0.01%
2023/03/16	5.1	40.30	7.2	40.36	40.20	-2.1	16,215	-0.01%
2023/03/15	29	41.09	29	41.01	41.00	0	16,594	0.00%
2023/03/14	10.2	40.36	3	39.65	39.85	7.2	16,663	0.04%
2023/03/13	5	38.93	6	39.08	38.95	-1	17,010	-0.01%
2023/03/10	36	41.04	5	40.86	40.90	31	17,105	0.18%
2023/03/09	16	41.78	9	41.87	42.05	7	17,023	0.04%
2023/03/08	21.5	41.20	7	41.06	41.00	14.5	16,777	0.09%
2023/03/07	11	39.06	3	38.97	39.40	8	16,726	0.05%
2023/03/06	2	39.00	4	38.69	38.65	-2	16,633	-0.01%
2023/03/03	4	38.10	10	38.31	38.40	-6	16,513	-0.04%
2023/03/02	4	37.71	0	0.00	37.85	4	16,435	0.02%
2023/03/01	3	38.07	1	37.85	38.00	2	16,423	0.01%
2023/02/24	1	38.70	2	38.63	38.50	-1	16,568	-0.01%
2023/02/23	6	39.00	1	38.90	39.20	5	16,400	0.03%
2023/02/22	1.3	39.20	26	38.69	39.20	-24.8	16,303	-0.15%
2023/02/21	2.1	39.22	8	39.13	38.80	-5.9	16,229	-0.04%
2023/02/20	0.1	38.90	5	38.90	38.80	-4.9	15,930	-0.03%
2023/02/17	6	38.69	2.1	38.99	38.50	4	15,735	0.03%
2023/02/16	0	0.00	9	37.80	38.00	-9	15,357	-0.06%
2023/02/15	2	37.50	6	37.40	37.30	-4	15,226	-0.03%
2023/02/14	14	37.09	3	37.05	37.60	11	15,097	0.07%
2023/02/13	31.1	37.36	15	37.44	37.65	16.1	15,039	0.11%
2023/02/10	51.1	38.78	91	38.60	37.95	-40	14,717	-0.27%
2023/02/09	15	37.56	13	37.13	37.35	2	13,007	0.02%
2023/02/08	3	35.90	0	0.00	35.90	3	12,322	0.02%
2023/02/07	1	35.50	0	0.00	35.45	1	12,217	0.01%
2023/02/06	4	35.38	3	35.52	35.50	1	12,254	0.01%
2023/02/03	1	35.05	0	0.00	34.95	1	12,155	0.01%
2023/02/01	1	34.60	0	0.00	34.55	1	11,897	0.01%
2023/01/31	0	0.00	1	34.60	34.60	-1	11,785	-0.01%
2023/01/16	1	34.40	0	0.00	34.40	1	11,809	0.01%
2023/01/12	3	35.13	0	0.00	34.85	3	11,970	0.03%
2023/01/11	2.5	35.39	0	0.00	35.05	2.5	11,993	0.02%
2023/01/10	0.4	34.95	1	35.20	34.80	-0.6	11,948	-0.01%
2023/01/05	2	35.55	1	35.25	35.25	1	12,024	0.01%
2023/01/04	0	0.00	1	35.05	35.45	-1	11,953	-0.01%
2023/01/03	3	35.47	2	35.45	35.40	1	11,892	0.01%
2022/12/30	15	35.87	7	35.99	35.75	8	11,774	0.07%
2022/12/29	1	35.05	1	35.10	35.10	0	11,294	0.00%
2022/12/28	2	35.18	0	0.00	35.10	2	11,223	0.02%
2022/12/27	6	35.33	2	35.08	35.00	4	11,126	0.04%
2022/12/26	4	35.51	1	35.00	35.25	3	11,028	0.03%
2022/12/23	1	34.70	0	0.00	34.55	1	10,789	0.01%
2022/12/21	1	33.55	1	33.25	33.25	0	10,653	0.00%
2022/12/20	0	0.00	1	33.45	33.30	-1	10,740	-0.01%
2022/12/19	0	0.00	13	34.55	34.40	-13	10,836	-0.12%
2022/12/16	0	0.00	7	35.20	34.95	-7	10,808	-0.06%
2022/12/15	1	36.05	4	35.55	35.95	-3	10,663	-0.03%
2022/12/14	0	0.00	2	34.63	35.00	-2	10,373	-0.02%
2022/12/13	2	34.70	2	34.70	34.35	0	10,265	0.00%
2022/12/12	2	34.65	19	34.62	34.85	-17	10,170	-0.17%
2022/12/09	5	35.72	5	35.29	34.85	0	10,069	0.00%
2022/12/08	6	35.65	0	0.00	35.20	6	9,939	0.06%
2022/12/07	29	35.94	33	36.47	35.85	-4	9,652	-0.04%
2022/12/06	32	35.61	14	35.53	35.60	18	9,049	0.20%
2022/12/05	5	36.54	15	36.70	36.25	-10	8,693	-0.12%
2022/12/02	7	34.89	3	34.65	34.80	4	7,945	0.05%
2022/12/01	2	33.18	1	33.60	33.10	1	7,385	0.01%
2022/11/30	9	33.26	3	33.22	33.40	6	7,203	0.08%
2022/11/29	18	33.98	29	34.12	33.90	-11	6,738	-0.16%
2022/11/28	0	0.00	1	32.10	31.90	-1	5,674	-0.02%
2022/11/25	0	0.00	17	31.57	31.40	-17	5,575	-0.30%
2022/11/24	0	0.00	2	31.33	31.40	-2	5,571	-0.04%
2022/11/23	4	31.66	1.1	31.55	31.55	2.9	5,518	0.05%
2022/11/22	41	31.66	3	31.32	31.55	38	5,426	0.70%
2022/11/21	2	30.93	0	0.00	30.90	2	5,128	0.04%
2022/11/18	3	31.10	10	30.94	31.05	-7	5,115	-0.14%
2022/11/17	13	30.57	1	30.55	30.60	12	5,066	0.24%
2022/11/16	18	31.33	4	31.60	31.05	14	4,972	0.28%
2022/11/15	1	30.90	0	0.00	30.95	1	4,857	0.02%
2022/11/11	1	31.10	0	0.00	30.90	1	4,846	0.02%
2022/11/09	1	31.20	1	31.50	31.05	0	5,034	0.00%
2022/11/08	43	31.89	1	31.95	31.60	42	4,958	0.85%
2022/11/04	0	0.00	1	32.65	32.65	-1	4,807	-0.02%
2022/11/03	0	0.00	3	32.75	33.10	-3	4,848	-0.06%
2022/11/02	3	32.70	10	32.59	32.45	-7	4,956	-0.14%
2022/11/01	3	31.80	0	0.00	31.80	3	5,247	0.06%
2022/10/27	1	31.20	0	0.00	31.20	1	6,360	0.02%
2022/10/26	0	31.25	0	0.00	31.05	0	7,147	0.00%
2022/10/25	2	31.58	1	32.15	31.35	1	7,599	0.01%
2022/10/24	1	32.00	4	32.04	32.30	-3	7,643	-0.04%
2022/10/21	9	31.29	0	0.00	31.60	9	7,662	0.12%
2022/10/20	1	30.00	0	0.00	30.25	1	7,750	0.01%
2022/10/17	0.1	31.60	0	0.00	31.80	0.1	7,877	0.00%
2022/10/13	2	31.38	0	0.00	31.15	2	8,057	0.02%
2022/10/12	1	33.05	0	0.00	32.90	1	8,015	0.01%
2022/09/28	1	34.75	5	33.85	33.70	-4	10,280	-0.04%
2022/09/27	2	34.63	0	0.00	34.15	2	10,620	0.02%
2022/09/26	4	35.81	4	36.30	35.55	0	10,875	0.00%
2022/09/22	2	36.03	3	35.50	35.95	-1	11,423	-0.01%
2022/09/14	1	36.15	11	36.20	36.85	-10	12,686	-0.08%
2022/09/13	1	37.00	0	0.00	36.70	1	13,391	0.01%
2022/09/12	2	36.58	2	36.60	36.80	0	15,449	0.00%
2022/09/08	1	36.00	0	0.00	36.00	1	16,498	0.01%
2022/09/07	6	35.58	5	35.85	35.75	1	17,074	0.01%
2022/09/06	7	36.05	0	0.00	35.60	7	17,122	0.04%
2022/09/05	0	0.00	2	35.55	35.35	-2	17,077	-0.01%
2022/09/02	0	0.00	3	35.25	35.20	-3	17,101	-0.02%
2022/09/01	3	35.48	0	0.00	35.25	3	17,091	0.02%
2022/08/29	0	0.00	10	35.28	35.00	-10	17,110	-0.06%
2022/08/26	1	36.05	1	35.90	35.80	0	17,097	0.00%
2022/08/24	0	0.00	2	35.68	35.75	-2	17,235	-0.01%
2022/08/23	1	35.90	2	35.50	35.90	-1	17,266	-0.01%
2022/08/22	1	34.80	0	0.00	35.20	1	17,223	0.01%
2022/08/18	0	0.00	0.6	35.05	35.40	-0.6	17,291	0.00%
2022/08/17	0	0.00	1	35.10	35.05	-1	17,429	-0.01%
2022/08/16	4.2	36.14	9	35.96	35.60	-4.8	17,431	-0.03%
2022/08/15	3	36.98	0	0.00	36.90	3	17,493	0.02%
2022/08/12	1	37.20	1	37.05	37.00	0	17,579	0.00%
2022/08/11	0	0.00	1	37.05	36.80	-1	17,572	-0.01%
2022/08/10	0	0.00	3	36.93	36.75	-3	17,554	-0.02%
2022/08/09	2	37.15	1	37.20	37.15	1	17,517	0.01%
2022/08/08	6	37.19	2	37.43	37.00	4	17,402	0.02%
2022/08/05	3.2	35.94	4	36.00	35.95	-0.8	17,068	0.00%
2022/08/04	1.2	36.91	2	36.03	36.00	-0.8	16,971	0.00%
2022/08/03	49	38.05	50	36.90	37.10	-1	16,796	-0.01%
2022/08/02	31	38.07	30	38.06	38.20	1	16,240	0.01%
2022/08/01	8.1	36.88	17	37.11	37.35	-8.9	15,602	-0.06%
2022/07/29	1	36.00	7	35.73	35.90	-6	15,172	-0.04%
2022/07/28	3	35.70	11	35.37	35.25	-8	15,100	-0.05%
2022/07/27	15	35.88	31	35.80	35.90	-16	15,046	-0.11%
2022/07/26	1	34.95	0	0.00	35.20	1	14,971	0.01%
2022/07/25	1	35.15	33	35.25	34.95	-32	14,971	-0.21%
2022/07/22	5	34.35	3	35.20	35.00	2	14,970	0.01%
2022/07/21	2	34.73	1	34.30	34.70	1	14,968	0.01%
2022/07/20	5	35.07	0	0.00	35.35	5	15,124	0.03%
2022/07/19	3	35.00	0	0.00	35.00	3	15,270	0.02%
2022/07/18	3	34.93	3	35.05	35.00	0	15,522	0.00%
2022/07/15	10	34.84	3	34.85	35.10	7	15,567	0.04%
2022/07/14	25	35.90	5.1	35.83	35.85	19.9	15,585	0.13%
2022/07/13	39.1	35.90	41	35.97	36.05	-1.9	15,513	-0.01%
2022/07/12	33	34.68	32	34.25	34.25	1	15,255	0.01%
2022/07/11	0	0.00	3	34.00	34.35	-3	15,535	-0.02%
2022/07/08	6	33.44	4	33.65	32.75	2	15,691	0.01%
2022/07/07	7	33.39	1	33.30	33.40	6	15,583	0.04%
2022/07/06	65	34.27	68	34.04	33.85	-3	15,517	-0.02%
2022/07/05	50	34.15	39	34.61	34.70	11	15,350	0.07%
2022/07/04	11	33.09	3.2	33.46	33.10	7.8	14,928	0.05%
2022/07/01	8.2	33.66	11	33.70	32.55	-2.8	14,518	-0.02%
2022/06/30	2	32.70	2	32.35	32.35	0	13,940	0.00%
2022/06/29	1	32.90	5	32.67	32.20	-4	13,691	-0.03%
2022/06/28	2	32.33	4	32.24	32.15	-2	13,485	-0.01%
2022/06/27	2	32.03	0	0.00	31.85	2	13,380	0.01%
2022/06/24	6	31.46	2	31.70	31.75	4	13,262	0.03%
2022/06/23	4	31.99	8	31.57	31.15	-4	13,081	-0.03%
2022/06/22	16	32.53	4	31.64	31.35	12	12,740	0.09%
2022/06/21	9	34.14	6	34.24	34.40	3	12,182	0.02%
2022/06/20	92	38.27	89.1	37.27	34.40	2.9	11,440	0.03%
2022/06/17	39.1	35.94	39.1	37.09	38.20	0	9,329	0.00%
2022/06/16	40	35.18	45	34.94	34.75	-5	8,190	-0.06%
2022/06/14	1	33.25	0	0.00	33.45	1	7,473	0.01%
2022/06/13	2	32.88	0	0.00	33.45	2	7,447	0.03%
2022/06/09	7	34.30	0	0.00	33.95	7	7,389	0.09%
2022/06/08	5	33.59	0	0.00	34.05	5	7,334	0.07%
2022/06/02	1	33.65	0	0.00	33.40	1	7,273	0.01%
2022/06/01	2	34.23	1	33.90	33.90	1	7,222	0.01%
2022/05/26	1	33.90	3	34.10	33.95	-2	6,926	-0.03%
2022/05/25	8	34.59	7	34.19	33.85	1	6,836	0.01%
2022/05/24	4	34.26	4	34.20	34.00	0	6,625	0.00%
2022/05/23	31	34.33	43	33.82	33.75	-12	6,483	-0.19%
2022/05/13	0	0.00	6	31.75	31.55	-6	6,042	-0.10%
2022/05/12	5	31.15	0	0.00	31.15	5	5,992	0.08%
2022/05/11	2	33.68	1	32.90	32.90	1	5,844	0.02%
2022/05/10	1	33.30	0	0.00	33.60	1	5,743	0.02%
2022/05/06	0	0.00	1	32.70	32.50	-1	5,441	-0.02%
2022/05/05	0	0.00	1	32.65	32.50	-1	5,378	-0.02%
2022/05/04	2	32.68	1.3	32.42	32.25	0.7	5,328	0.01%
2022/04/29	1	33.25	1	33.20	33.20	0	5,153	0.00%
2022/04/28	0	0.00	0.3	33.10	33.20	-0.3	5,071	-0.01%
2022/04/27	3	33.20	0	0.00	33.25	3	4,986	0.06%
2022/04/26	2	34.68	7	34.39	34.20	-5	4,794	-0.10%
2022/04/25	0.3	34.35	1	34.15	34.20	-0.7	4,451	-0.02%
2022/04/22	7	34.32	11.1	33.95	34.70	-4.1	4,162	-0.10%
2022/04/21	2	33.10	1	33.20	32.80	1	3,836	0.03%
2022/04/20	2	33.95	15.3	34.05	33.80	-13.3	3,651	-0.36%
2022/04/19	3.1	33.99	4	33.85	34.00	-0.9	3,416	-0.03%
2022/04/18	3.1	33.52	6.1	33.51	33.50	-3	3,197	-0.09%
2022/04/15	2.5	33.46	13	33.35	33.75	-10.5	2,960	-0.35%
2022/04/14	11	32.42	11	32.30	32.30	0	2,484	0.00%
2022/04/13	0	0.00	1	30.85	30.85	-1	2,029	-0.05%
2022/04/12	5	30.50	10	30.40	30.70	-5	1,866	-0.27%
2022/04/06	0	0.00	1	29.40	29.35	-1	1,709	-0.06%
2022/04/01	0.1	29.45	0	0.00	29.35	0.1	1,719	0.00%
2022/03/24	0	0.00	1	29.80	29.70	-1	1,762	-0.06%
2022/03/23	0.1	29.60	0	0.00	29.85	0.1	1,764	0.01%
2022/03/21	1	29.70	0	0.00	29.60	1	1,754	0.06%
2022/03/09	0	0.00	1	29.20	29.25	-1	1,821	-0.05%
2022/03/08	1.1	28.77	0	0.00	28.75	1.1	1,808	0.06%
2022/03/07	0.1	29.85	0	0.00	29.55	0.1	1,761	0.01%
2022/03/04	0.1	30.00	3	29.95	29.90	-2.9	1,748	-0.17%
2022/03/02	0	0.00	0.1	30.05	30.15	-0.1	1,816	0.00%
2022/03/01	0	0.00	0.8	30.31	30.05	-0.8	1,838	-0.04%
2022/02/24	0.3	29.79	0.2	29.75	29.45	0.1	1,850	0.01%
2022/02/23	0.2	29.88	0	0.00	29.90	0.2	1,868	0.01%
2022/02/22	0.2	30.00	0	0.00	29.95	0.2	1,908	0.01%
2022/02/21	0.4	30.15	2	30.10	30.05	-1.6	1,957	-0.08%
2022/02/17	5	29.84	0	0.00	29.95	5	2,144	0.23%
2022/02/15	1	29.30	0	0.00	29.35	1	2,122	0.05%
2022/02/10	0	0.00	3	29.65	29.65	-3	2,169	-0.14%
2022/02/08	0	0.00	4	29.55	29.70	-4	2,206	-0.18%
2022/02/07	0	0.00	2	29.50	29.55	-2	2,223	-0.09%
2022/01/25	1	29.05	0	0.00	29.05	1	2,263	0.04%
2022/01/14	0	0.00	2.1	29.90	29.80	-2.1	2,257	-0.09%
2022/01/11	2	29.93	0	0.00	29.95	2	2,228	0.09%
2022/01/10	1	30.45	1	30.75	30.40	0	2,201	0.00%
2022/01/07	2	30.08	0	0.00	29.95	2	2,108	0.09%
2021/12/24	2	29.45	0	0.00	29.40	2	1,908	0.10%
2021/11/29	0	0.00	3	29.15	29.20	-3	2,151	-0.14%
2021/11/26	5.1	29.96	0	0.00	29.80	5.1	2,116	0.24%
2021/11/25	5	30.75	0	0.00	30.40	5	2,090	0.24%
2021/11/23	0	0.00	2	30.08	30.20	-2	2,019	-0.10%
2021/11/19	2	30.25	2	29.98	30.25	0	1,969	0.00%
2021/11/18	3	30.23	0	0.00	30.35	3	1,928	0.16%
2021/11/16	1	29.85	2	30.45	29.80	-1	1,794	-0.06%
2021/11/15	0	0.00	1	29.00	29.00	-1	1,619	-0.06%
2021/11/08	1	29.10	0	0.00	29.15	1	1,715	0.06%
2021/11/04	0	0.00	2	28.85	28.80	-2	1,755	-0.11%
2021/11/03	1	28.70	1	28.70	28.65	0	1,774	0.00%
2021/11/02	0	0.00	1	28.70	28.75	-1	1,772	-0.06%
2021/10/19	0	0.00	7	28.45	28.45	-7	2,374	-0.29%
2021/10/06	1	28.30	0.1	28.20	28.05	0.9	2,521	0.04%
2021/10/05	0.1	28.25	0	0.00	28.45	0.1	2,526	0.00%
2021/10/04	0	0.00	0.1	28.30	28.25	-0.1	2,547	0.00%
2021/10/01	1.1	28.13	0	0.00	28.15	1.1	2,552	0.04%
2021/09/27	0	0.00	3	28.30	28.10	-3	2,578	-0.12%
2021/09/24	0	0.00	1	28.20	28.20	-1	2,599	-0.04%
2021/09/15	0	0.00	1	28.20	28.10	-1	2,938	-0.03%
2021/09/14	0	0.00	2	27.70	27.95	-2	3,017	-0.07%
2021/09/13	3	27.35	0	0.00	27.35	3	3,292	0.09%
2021/09/10	1	27.55	0	0.00	27.55	1	3,380	0.03%
2021/09/09	0	0.00	1	27.30	27.30	-1	3,434	-0.03%
2021/09/08	1	27.50	0	0.00	27.40	1	3,401	0.03%
2021/09/06	1	28.15	0	0.00	28.10	1	3,378	0.03%
2021/09/03	0	0.00	1	28.85	28.65	-1	3,337	-0.03%
2021/08/31	1	29.10	0	0.00	29.15	1	3,352	0.03%
2021/08/24	0	0.00	1	29.20	29.30	-1	3,733	-0.03%
2021/08/23	0	0.00	5	29.05	29.15	-5	3,741	-0.13%
2021/08/19	1	28.90	0	0.00	28.95	1	3,743	0.03%
2021/08/18	0	0.00	1	28.70	29.45	-1	3,722	-0.03%
2021/08/17	1	29.75	0	0.00	29.30	1	3,701	0.03%
2021/08/13	1	30.25	4	30.36	30.20	-3	3,583	-0.08%
2021/08/12	1	30.30	0	0.00	30.25	1	3,542	0.03%
2021/08/10	1	30.00	1	30.15	30.20	0	3,511	0.00%
2021/08/05	0	0.00	8	29.70	29.70	-8	3,543	-0.23%
2021/08/04	1	30.00	1	30.00	29.85	0	3,632	0.00%
2021/08/03	11	30.66	1	30.95	30.50	10	3,618	0.28%
2021/08/02	2	30.68	9	30.76	30.90	-7	3,548	-0.20%
2021/07/30	0	0.00	4	29.93	29.80	-4	3,339	-0.12%
2021/07/29	4	30.00	0	0.00	30.00	4	3,343	0.12%
2021/07/26	0	0.00	1	30.05	29.85	-1	3,374	-0.03%
2021/07/20	0	0.00	2	28.85	28.80	-2	3,422	-0.06%
2021/07/13	0	0.00	1	28.65	28.55	-1	4,110	-0.02%
2021/07/08	0	0.00	1	29.00	28.85	-1	4,279	-0.02%
2021/07/07	1	28.85	0	0.00	28.85	1	4,283	0.02%
2021/07/06	0	0.00	3	29.00	29.00	-3	4,282	-0.07%
2021/07/02	1	28.90	0	0.00	28.90	1	4,283	0.02%
2021/06/29	2	29.13	1	29.15	29.10	1	4,272	0.02%
2021/06/28	2.1	30.43	0	0.00	29.65	2.1	4,246	0.05%
2021/06/25	3	29.67	0	0.00	29.50	3	4,015	0.07%
2021/06/23	6	30.06	4	29.73	29.70	2	3,958	0.05%
2021/06/22	1	30.00	1	30.55	29.85	0	3,860	0.00%
2021/06/21	7	29.34	6	29.38	29.55	1	3,570	0.03%
2021/06/18	1	29.25	2	28.80	29.20	-1	3,472	-0.03%
2021/06/11	1	29.00	1	28.75	28.75	0	3,427	0.00%
2021/06/08	2	29.45	0	0.00	29.00	2	3,430	0.06%
2021/06/07	0	0.00	2	28.95	29.00	-2	3,438	-0.06%
2021/06/04	10	30.20	0	0.00	29.30	10	3,439	0.29%
2021/06/03	7	29.53	7.3	29.76	29.90	-0.3	3,338	-0.01%
2021/06/02	4	27.98	0	0.00	27.90	4	3,139	0.13%
2021/05/31	0	0.00	20	27.85	27.85	-20	3,201	-0.62%
2021/05/28	20	27.65	0	0.00	27.65	20	3,238	0.62%
2021/05/19	1	26.85	1	26.55	26.85	0	3,980	0.00%
2021/05/17	0	0.00	4	25.60	25.60	-4	3,973	-0.10%
2021/05/13	0.1	26.50	1	26.15	26.35	-0.9	3,904	-0.02%
2021/05/12	1	26.40	0	0.00	26.50	1	3,863	0.03%
2021/05/11	0	0.00	10	28.48	28.00	-10	3,754	-0.27%
2021/05/07	0	0.00	10	28.70	28.60	-10	3,706	-0.27%
2021/05/06	1	28.40	1	28.40	28.40	0	3,709	0.00%
2021/05/04	3.1	28.50	2.5	28.69	28.50	0.6	3,672	0.02%
2021/05/03	11.1	29.66	0	0.00	29.55	11.1	3,600	0.31%
2021/04/29	4	30.05	0	0.00	30.05	4	3,610	0.11%
2021/04/28	1	29.85	3.5	30.13	30.00	-2.5	3,573	-0.07%
2021/04/27	0	0.00	12.5	30.57	30.30	-12.5	3,541	-0.35%
2021/04/23	0.4	30.80	1	30.60	30.70	-0.6	3,442	-0.02%
2021/04/22	3	31.38	36	30.92	30.50	-33	3,378	-0.98%
2021/04/21	4	30.23	12	30.10	30.30	-8	3,153	-0.25%
2021/04/20	5	30.61	0.3	30.55	30.45	4.7	3,118	0.15%
2021/04/19	16	31.00	6	30.00	31.10	10	3,048	0.33%
2021/04/16	1.3	29.70	0	0.00	29.75	1.3	2,815	0.05%
2021/04/15	3	29.50	0	0.00	29.55	3	2,786	0.11%
2021/04/14	5.1	29.05	3	29.40	29.20	2.1	2,739	0.08%
2021/04/13	0	0.00	1	28.80	28.75	-1	2,694	-0.04%
2021/04/09	0	0.00	2	28.93	28.90	-2	2,767	-0.07%
2021/04/08	0	29.00	0	0.00	29.00	0	2,760	0.00%
2021/04/07	1	29.00	0	0.00	29.05	1	2,756	0.04%
2021/04/06	2	28.90	0	0.00	28.95	2	2,763	0.07%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/30	4	29.01	0	0.00	29.05	4	2,743	0.15%
2021/03/29	0	0.00	1	29.10	29.15	-1	2,731	-0.04%
2021/03/22	0	0.00	2	28.95	29.00	-2	2,929	-0.07%
2021/03/19	0.1	29.15	1	29.00	29.05	-0.9	2,901	-0.03%
2021/03/16	2	29.50	0	0.00	29.30	2	2,877	0.07%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/11	0	0.00	18	29.31	29.30	-18	2,870	-0.63%
2021/03/10	3.1	29.46	0	0.00	29.35	3.1	2,877	0.11%
2021/03/09	5.3	29.80	0	0.00	29.75	5.3	2,850	0.19%
2021/03/08	0.1	30.05	2	30.10	29.95	-1.9	2,837	-0.07%
2021/03/04	2	29.75	0	0.00	30.00	2	2,795	0.07%
2021/03/03	2	29.93	5	29.72	29.70	-3	2,756	-0.11%
2021/03/02	44	30.58	1	30.35	29.70	43	2,725	1.58%
2021/02/26	15	30.02	6	29.82	30.30	9	2,564	0.35%
2021/02/25	5	29.46	7	29.49	29.55	-2	2,295	-0.09%
2021/02/24	0.1	28.50	0	0.00	28.35	0.1	2,119	0.00%
2021/02/18	1	27.70	1	27.70	27.80	0	2,106	0.00%
2021/01/29	5	27.20	0	0.00	27.15	5	2,150	0.23%
2021/01/28	0	0.00	1	27.30	27.35	-1	2,133	-0.05%
2021/01/27	0.2	27.75	0	0.00	27.55	0.2	2,117	0.01%
2021/01/22	12	28.36	2	28.28	28.20	10	2,125	0.47%
2021/01/21	1	27.70	0	0.00	27.55	1	2,086	0.05%
2021/01/18	0	0.00	3	27.55	27.60	-3	2,051	-0.15%
2021/01/15	0	0.00	1	27.90	27.90	-1	2,036	-0.05%
2021/01/13	0	0.00	1	28.20	28.20	-1	1,986	-0.05%
2021/01/12	1	28.20	0	0.00	28.10	1	1,963	0.05%
2021/01/11	2	28.70	1	28.60	28.70	1	1,924	0.05%
2021/01/08	0	0.00	5	28.65	28.70	-5	1,908	-0.26%
2021/01/06	1	28.85	1	29.15	28.85	0	1,869	0.00%
2021/01/04	0	0.00	5	29.52	29.45	-5	1,815	-0.28%
2020/12/31	1	28.95	2	28.93	29.00	-1	1,728	-0.06%
2020/12/30	7	29.08	2	28.90	29.05	5	1,713	0.29%
2020/12/29	0	0.00	5	29.25	29.05	-5	1,703	-0.29%
2020/12/28	0	0.00	3	29.07	28.95	-3	1,684	-0.18%
2020/12/25	0	0.00	0.1	28.70	28.60	-0.1	1,654	0.00%
2020/12/22	1	28.85	0	0.00	28.40	1	1,671	0.06%
2020/12/21	7	29.46	0	0.00	29.45	7	1,672	0.42%
2020/12/16	0	0.00	2	29.05	28.85	-2	1,580	-0.13%
2020/12/10	0	0.00	0.2	29.20	28.25	-0.2	1,562	-0.01%
2020/12/09	1	28.50	10	28.55	28.60	-9	1,578	-0.57%
2020/12/07	0	0.00	1	28.85	28.85	-1	1,616	-0.06%
2020/12/04	2	29.00	0	0.00	29.10	2	1,630	0.12%
2020/12/03	1	28.75	0	0.00	28.75	1	1,629	0.06%
2020/12/02	20	28.43	0	0.00	28.45	20	1,667	1.20%
2020/11/30	0	0.00	3	28.80	28.70	-3	1,792	-0.17%
2020/11/27	0.1	28.75	0	0.00	28.95	0.1	1,888	0.01%
2020/11/26	10	28.70	0	0.00	28.70	10	2,209	0.45%
2020/11/24	0.1	28.95	0	0.00	28.60	0.1	2,891	0.00%
2020/11/19	0	0.00	0.2	28.95	29.00	-0.2	2,900	-0.01%
2020/11/17	0	0.00	1	28.50	28.55	-1	2,894	-0.03%
2020/11/12	0	0.00	25	28.55	28.60	-25	3,061	-0.82%
2020/11/09	1	27.80	0	0.00	27.80	1	3,092	0.03%
2020/11/03	0	0.00	1	28.00	27.90	-1	3,197	-0.03%
2020/11/02	0	0.00	0.3	28.00	27.75	-0.3	3,208	-0.01%
2020/10/30	0	0.00	5	27.30	27.40	-5	3,214	-0.16%
2020/10/23	0	0.00	7	27.85	27.85	-7	3,230	-0.22%
2020/10/15	1	28.00	0	0.00	28.05	1	3,327	0.03%
2020/10/13	0.1	28.35	0	0.00	28.20	0.1	3,337	0.00%
2020/10/08	1	28.60	0	0.00	28.80	1	3,373	0.03%
2020/09/30	5.1	28.45	0	0.00	28.35	5.1	3,523	0.15%
2020/09/24	1	28.25	2	28.30	28.05	-1	3,668	-0.03%
2020/09/23	0	0.00	1	29.10	29.00	-1	3,634	-0.03%
2020/09/22	10	29.25	0	0.00	29.30	10	3,629	0.28%
2020/09/18	2	29.85	0	0.00	29.80	2	3,612	0.06%
2020/09/17	1	29.70	1	29.65	29.55	0	3,641	0.00%
2020/09/14	0.1	29.70	2	29.40	29.40	-1.9	3,766	-0.05%
2020/09/11	0	0.00	1	29.70	29.70	-1	3,746	-0.03%
2020/09/10	2	29.95	3	30.00	29.85	-1	3,733	-0.03%
2020/09/04	7	30.15	5	30.29	30.25	2	3,677	0.05%
2020/09/03	4	30.84	0	0.00	30.65	4	3,632	0.11%
2020/09/02	10	30.66	2	30.93	30.85	8	3,597	0.22%
2020/09/01	13	31.55	0	0.00	31.20	13	3,539	0.37%
2020/08/31	26	31.32	17	32.00	32.00	9	3,278	0.27%
2020/08/26	1	28.60	0	0.00	28.70	1	2,581	0.04%
2020/08/24	1.1	28.67	1	28.70	28.55	0.1	2,583	0.00%
2020/08/20	11	27.66	2	27.75	27.75	9	2,621	0.34%
2020/08/19	4	28.93	0	0.00	28.85	4	2,558	0.16%
2020/08/14	0	0.00	2	27.40	27.60	-2	2,506	-0.08%
2020/08/11	3	27.47	0	0.00	27.30	3	2,533	0.12%
2020/08/05	2	26.95	0	0.00	26.95	2	2,485	0.08%
2020/08/04	0	0.00	2	27.30	27.20	-2	2,519	-0.08%
2020/08/03	0	0.00	4	27.35	27.60	-4	2,528	-0.16%
2020/07/29	1	27.00	0	0.00	26.90	1	2,571	0.04%
2020/07/22	0	0.00	26	28.46	28.10	-26	2,608	-1.00%
2020/07/15	0	0.00	0.3	27.80	27.55	-0.3	2,599	-0.01%
2020/07/13	0	0.00	0.5	27.90	27.80	-0.5	2,631	-0.02%
2020/07/07	0	0.00	5	29.65	29.65	-5	2,497	-0.20%
2020/07/06	0	0.00	1	29.70	29.65	-1	2,490	-0.04%
2020/06/15	30	29.05	0	0.00	29.15	30	2,623	1.14%
2020/06/09	0	0.00	2	30.20	29.80	-2	2,762	-0.07%
2020/06/08	2.1	30.45	0	0.00	30.30	2.1	2,787	0.08%
2020/06/05	1	30.25	0	0.00	30.20	1	2,759	0.04%
2020/06/03	0	0.00	0	29.65	29.60	0	2,854	0.00%
2020/06/02	0.2	29.50	6	29.70	29.50	-5.9	2,856	-0.20%
2020/06/01	1	29.50	1	29.55	29.50	0	2,846	0.00%
2020/05/29	1	29.20	0	0.00	29.30	1	2,836	0.04%
2020/05/27	0.1	29.10	0	0.00	29.00	0.1	2,813	0.00%
2020/05/26	1	28.80	0	0.00	28.65	1	2,840	0.04%
2020/05/22	1.1	29.00	0	0.00	28.55	1.1	2,906	0.04%
2020/05/21	0.1	29.05	50	28.55	29.05	-49.9	2,963	-1.68%
2020/05/14	1	27.60	2	27.55	27.50	-1	2,904	-0.03%
2020/05/11	20	27.60	0	0.00	27.70	20	2,942	0.68%
2020/05/08	1	28.05	1	27.95	27.95	0	2,915	0.00%
2020/05/05	1	28.30	1	28.50	28.70	0	2,967	0.00%
2020/04/30	0.1	28.90	1	28.60	28.70	-0.9	3,020	-0.03%
2020/04/29	1	28.15	0	0.00	28.05	1	3,066	0.03%
2020/04/22	0	0.00	11	26.84	26.90	-11	3,396	-0.32%
2020/04/21	30	27.40	0	0.00	27.25	30	3,449	0.87%
2020/04/20	0	0.00	0	28.00	27.80	0	3,541	0.00%
2020/04/17	0	0.00	2	27.85	27.75	-2	4,042	-0.05%
2020/04/16	2	27.55	0	0.00	27.65	2	4,198	0.05%
2020/04/15	11	28.39	0	0.00	28.40	11	4,255	0.26%
2020/03/17	1.1	26.50	0	0.00	26.95	1.1	6,497	0.02%
2020/03/16	5	27.40	0	0.00	27.45	5	6,435	0.08%
2020/03/13	0	0.00	1	26.85	27.65	-1	6,381	-0.02%
2020/03/12	3.1	28.70	6	28.82	28.80	-3	6,274	-0.05%
2020/03/11	1	29.85	0	0.00	29.55	1	6,208	0.02%
2020/03/10	0.1	29.60	0	0.00	29.45	0.1	6,207	0.00%
2020/03/04	0	0.00	3	31.05	31.00	-3	6,069	-0.05%
2020/03/03	0	0.00	2	31.25	31.15	-2	6,058	-0.03%
2020/03/02	1	30.95	3	30.85	31.00	-2	6,044	-0.03%
2020/02/27	1	31.40	1	31.45	31.35	0	5,990	0.00%
2020/02/26	0.3	32.00	0	0.00	31.70	0.3	5,938	0.01%
2020/02/25	0	0.00	1	31.25	31.55	-1	5,905	-0.02%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/17	0	0.00	2	32.55	32.60	-2	5,649	-0.04%
2020/02/14	0	0.00	1	32.90	32.90	-1	5,617	-0.02%
2020/02/11	0.1	33.30	0	0.00	32.95	0.1	5,543	0.00%
2020/02/10	0	0.00	1	32.60	32.65	-1	5,518	-0.02%
2020/02/06	2	33.55	2	33.53	33.45	0	5,439	0.00%
2020/02/05	1	33.30	1	33.25	33.30	0	5,406	0.00%
2020/01/31	3	33.85	0	0.00	33.75	3	5,190	0.06%
2020/01/30	0	0.00	1	33.70	33.30	-1	5,112	-0.02%
2020/01/17	1	34.75	0	0.00	34.75	1	4,869	0.02%
2020/01/15	1	34.50	0	0.00	34.60	1	4,798	0.02%
2020/01/14	0	0.00	2	34.85	34.45	-2	4,731	-0.04%
2020/01/13	13	35.73	13	34.99	34.75	0	4,620	0.00%
2020/01/10	3.1	34.72	0	0.00	34.75	3.1	4,117	0.08%
2020/01/09	15	34.35	1	34.50	34.30	14	3,935	0.36%
2020/01/08	7	34.66	0	0.00	34.30	7	3,847	0.18%
2020/01/07	1	35.00	4	34.90	34.75	-3	3,711	-0.08%
2020/01/03	5	35.06	0	0.00	35.05	5	3,437	0.15%
2020/01/02	6	35.73	36	35.65	35.85	-30	3,225	-0.93%
2019/12/31	18	34.60	28	35.36	35.90	-10	2,963	-0.34%
2019/12/30	2.1	33.53	0	0.00	33.50	2.1	2,327	0.09%
2019/12/26	3	32.90	0	0.00	32.85	3	2,051	0.15%
2019/12/25	0	0.00	1	33.00	32.90	-1	1,984	-0.05%
2019/12/24	4	33.18	1	33.25	32.95	3	1,895	0.16%
2019/12/23	10	32.97	14	33.06	33.10	-4	1,654	-0.24%
2019/12/18	26	32.21	0	0.00	32.10	26	1,240	2.10%
2019/12/16	0	0.00	3	31.20	31.30	-3	1,044	-0.29%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/06	0	0.00	3	31.15	31.25	-3	1,053	-0.28%
2019/12/03	3	31.40	0	0.00	31.35	3	1,010	0.30%
2019/12/02	1	31.65	0	0.00	31.60	1	976	0.10%
2019/11/28	1	31.70	0	0.00	31.80	1	948	0.11%
2019/11/21	1	31.70	0	0.00	31.90	1	976	0.10%
2019/11/19	1	31.75	0	0.00	31.80	1	995	0.10%
2019/11/11	0	0.00	1	31.65	31.80	-1	1,098	-0.09%
2019/11/07	0	0.00	4.1	31.89	31.75	-4.1	1,119	-0.37%
2019/09/26	2	32.80	0	0.00	32.70	2	1,471	0.14%
2019/09/25	0	0.00	2	32.35	32.65	-2	1,560	-0.13%
2019/09/20	0	0.00	1	31.90	32.05	-1	1,633	-0.06%
2019/09/11	1	31.80	0	0.00	31.75	1	1,782	0.06%
2019/09/04	0	0.00	5	32.05	32.05	-5	1,819	-0.27%
2019/08/23	0	0.00	21	32.45	32.45	-21	2,056	-1.02%
2019/08/07	0	0.00	21	31.59	31.60	-21	1,970	-1.07%
2019/08/05	5	31.75	0	0.00	31.70	5	1,979	0.25%
2019/07/30	7	32.16	1	32.10	32.10	6	1,996	0.30%
2019/07/29	30	32.25	0	0.00	32.10	30	2,000	1.50%
2019/07/26	0	0.00	5	31.96	32.00	-5	1,976	-0.25%
2019/07/23	10	32.30	3	32.60	32.30	7	1,932	0.36%
2019/07/19	2	32.85	0	0.00	32.85	2	1,933	0.10%
2019/07/10	0	0.00	1	33.20	32.80	-1	1,982	-0.05%
2019/07/09	2	33.45	0	0.00	33.30	2	1,992	0.10%
2019/07/04	0	0.00	1	34.00	34.10	-1	1,863	-0.05%
2019/07/03	12	33.69	0	0.00	33.90	12	1,872	0.64%
2019/07/02	2	34.00	0	0.00	33.60	2	1,844	0.11%
2019/07/01	9	34.05	2	34.00	34.20	7	1,738	0.40%
2019/06/24	1	33.10	0	0.00	33.40	1	1,592	0.06%
2019/06/21	0	0.00	1	33.15	33.10	-1	1,570	-0.06%
2019/06/19	4	32.90	1	33.10	33.05	3	1,571	0.19%
2019/06/10	2	33.50	0	0.00	33.45	2	1,780	0.11%
2019/06/03	0	0.00	1	32.75	32.65	-1	1,787	-0.06%
2019/05/31	1	32.75	1	32.65	32.45	0	1,813	0.00%
2019/05/22	0	0.00	2	31.65	31.75	-2	1,751	-0.11%
2019/05/20	2	31.60	0	0.00	31.50	2	1,803	0.11%
2019/05/16	1	30.65	0	0.00	30.95	1	1,815	0.06%
2019/05/13	10	30.60	0	0.00	30.55	10	1,861	0.54%
2019/04/15	0	0.00	1	31.45	31.45	-1	2,273	-0.04%
2019/04/12	1	32.10	0	0.00	31.85	1	2,240	0.04%
2019/04/01	0	0.00	6	32.50	32.20	-6	2,182	-0.27%
2019/03/22	6	32.35	1	32.55	32.55	5	2,138	0.23%
2019/03/19	1	32.05	0	0.00	32.00	1	2,095	0.05%
2019/03/15	0	0.00	1	32.05	32.20	-1	2,039	-0.05%
2019/03/05	0	0.00	2	33.43	33.50	-2	1,766	-0.11%
2019/02/26	0	0.00	5	34.10	33.70	-5	1,745	-0.29%
2019/02/25	1	34.00	0	0.00	34.00	1	1,750	0.06%
2019/02/22	0	0.00	30	33.55	33.65	-30	1,744	-1.72%
2019/02/19	1	34.25	0	0.00	33.85	1	1,818	0.05%
2019/02/18	1	34.10	1	33.80	33.95	0	1,794	0.00%
2019/02/14	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/11	0	0.00	1	34.50	34.55	-1	1,676	-0.06%
2019/01/30	5	33.90	0	0.00	33.90	5	1,616	0.31%
2019/01/29	2	34.58	3	34.15	33.65	-1	1,583	-0.06%
2019/01/28	1	33.95	1	34.05	34.05	0	1,485	0.00%
2019/01/24	3	33.05	2	33.25	33.20	1	1,340	0.07%
2019/01/15	0	0.00	1	32.15	32.15	-1	1,236	-0.08%
2019/01/10	0	0.00	2	31.55	31.50	-2	1,199	-0.17%
2019/01/03	0	0.00	4	30.85	30.80	-4	1,272	-0.31%
2018/12/28	0	0.00	10.4	30.51	30.70	-10.4	1,251	-0.83%
2018/12/24	4	30.55	0	0.00	30.55	4	1,356	0.29%
2018/12/04	0	0.00	60	30.86	30.80	-60	1,384	-4.33%
2018/12/03	0	0.00	2	30.90	30.65	-2	1,373	-0.15%
2018/11/16	0	0.00	3	29.25	29.70	-3	1,163	-0.26%
2018/11/01	60	28.55	0	0.00	28.55	60	1,163	5.16%
2018/10/24	0	0.00	4	28.85	28.85	-4	1,077	-0.37%
2018/10/23	2	29.05	3	29.10	29.05	-1	1,053	-0.09%
2018/10/18	3	29.35	4	29.31	29.35	-1	1,058	-0.09%
2018/10/17	3	29.00	0	0.00	29.25	3	1,078	0.28%
2018/10/12	0	0.00	5	29.85	30.20	-5	1,064	-0.47%
2018/10/11	0	0.00	4	29.40	29.20	-4	1,064	-0.38%
2018/10/09	3	30.97	1	30.95	30.90	2	1,029	0.19%
2018/10/08	3	31.17	2	31.00	30.95	1	1,033	0.10%
2018/10/05	2	31.40	0	0.00	31.35	2	1,017	0.20%
2018/10/04	1	31.90	2	31.80	31.80	-1	991	-0.10%
2018/10/03	7	32.35	4	31.90	31.90	3	965	0.31%
2018/10/02	1	30.95	3	31.00	30.95	-2	876	-0.23%
2018/10/01	5	30.98	0	0.00	31.00	5	873	0.57%
2018/09/28	2	30.70	0	0.00	30.65	2	867	0.23%
2018/09/27	3	30.75	1	30.90	30.80	2	860	0.23%
2018/09/26	1	30.85	0	0.00	30.90	1	858	0.12%
2018/09/25	5	31.06	0	0.00	30.95	5	856	0.58%
2018/09/21	0	0.00	1	30.80	30.70	-1	842	-0.12%
2018/09/18	2	30.40	0	0.00	30.55	2	856	0.23%
2018/09/11	1	29.10	0	0.00	29.40	1	922	0.11%
2018/09/06	0	0.00	0.1	30.30	30.25	-0.1	947	-0.01%
2018/09/03	2	30.55	0	0.00	30.45	2	1,003	0.20%
2018/08/28	0	0.00	2	30.65	30.75	-2	1,170	-0.17%
2018/08/24	1	30.70	0	0.00	30.30	1	1,170	0.08%
2018/08/09	2	30.20	0	0.00	30.20	2	1,175	0.17%
2018/07/16	5	30.70	0	0.00	30.65	5	1,362	0.37%
2018/07/02	0	0.00	1	31.50	31.55	-1	1,424	-0.07%
2018/06/27	1	30.65	0	0.00	30.60	1	1,393	0.07%
2018/06/15	0	0.00	30	32.15	32.40	-30	1,265	-2.37%
2018/06/14	1	32.55	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%
2018/06/06	1	33.15	0	0.00	33.15	1	1,088	0.09%
2018/06/04	1	33.75	0	0.00	33.60	1	1,007	0.10%
2018/05/18	0	0.00	2	33.55	33.50	-2	999	-0.20%
2018/04/30	2	34.65	2	34.65	34.70	0	1,055	0.00%
2018/04/27	3	34.82	0	0.00	34.80	3	1,054	0.28%
2018/04/26	5	35.25	0	0.00	35.25	5	1,042	0.48%
2018/04/19	0	0.00	2	34.00	33.85	-2	1,031	-0.19%
2018/04/11	0	0.00	1	34.35	34.40	-1	1,071	-0.09%
2018/04/09	2	35.05	0	0.00	34.70	2	1,124	0.18%
2018/03/15	0	0.00	0.2	34.10	34.05	-0.2	1,458	-0.02%
2018/03/09	0	0.00	1	33.85	34.00	-1	1,957	-0.05%
2018/02/27	0	0.00	2.7	34.33	34.20	-2.7	2,266	-0.12%
2018/02/05	2	34.50	0	0.00	34.50	2	2,427	0.08%
2018/01/29	1	35.65	0	0.00	35.55	1	2,552	0.04%
2018/01/26	0	0.00	4	35.80	35.80	-4	2,571	-0.16%
2018/01/19	0	0.00	2	36.10	35.80	-2	2,800	-0.07%
2018/01/17	1	36.50	0	0.00	36.45	1	2,815	0.04%
2018/01/15	0	0.00	6	36.15	35.85	-6	2,774	-0.22%
2018/01/10	5	37.05	0	0.00	36.95	5	2,718	0.18%
2018/01/08	5	36.80	0	0.00	36.80	5	2,699	0.19%
2018/01/03	0	0.00	0.1	37.30	37.30	-0.1	2,666	0.00%
2018/01/02	0	0.00	2	37.50	37.50	-2	2,657	-0.08%