漢翔 (2634)-元大-永和券商分點個股進出

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
54.5
漲跌
▲0.7
漲幅
+1.30%
成交量
6,468張
產業
上市航運類股
690人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/05/10	4	53.75	4	54.13	54.50	0	15,519	0.00%
2024/05/09	8	54.58	4	55.08	53.80	4	15,501	0.03%
2024/05/08	21	54.07	14	53.94	54.50	7	15,444	0.05%
2024/05/07	10	55.93	3	55.67	55.70	7	15,150	0.05%
2024/05/06	13	56.28	16	56.30	56.00	-3	15,052	-0.02%
2024/05/03	22	57.24	1	56.80	56.80	21	14,897	0.14%
2024/05/02	9	56.85	26	57.91	57.90	-17	14,767	-0.12%
2024/04/30	17.1	57.48	8	58.13	57.20	9.1	14,617	0.06%
2024/04/29	7	57.60	14	57.90	57.80	-7	14,483	-0.05%
2024/04/26	11	57.58	28	57.64	57.70	-17	14,327	-0.12%
2024/04/25	43	57.46	13	57.91	57.30	30	14,138	0.21%
2024/04/24	26.5	57.72	15	57.55	57.10	11.5	13,958	0.08%
2024/04/23	9	56.51	18	57.53	57.80	-9	13,656	-0.07%
2024/04/22	30	57.27	20	58.16	56.10	10	13,472	0.07%
2024/04/19	50.6	58.25	51	58.45	57.60	-0.4	13,470	0.00%
2024/04/18	31	57.75	64.8	57.90	58.70	-33.8	12,973	-0.26%
2024/04/17	30.5	56.21	46.2	56.15	55.80	-15.7	12,495	-0.13%
2024/04/16	38	55.94	26.2	55.58	55.40	11.8	12,617	0.09%
2024/04/15	53.1	59.17	66	59.21	58.00	-12.9	12,092	-0.11%
2024/04/12	13.4	56.33	8.4	56.50	56.80	5	11,131	0.05%
2024/04/11	24.3	56.89	11	56.43	55.80	13.3	11,010	0.12%
2024/04/10	46.8	57.97	42.2	57.39	56.80	4.6	10,635	0.04%
2024/04/09	36	55.96	84	55.86	57.50	-48	9,678	-0.50%
2024/04/08	8	53.08	7	52.99	53.00	1	8,809	0.01%
2024/04/03	11	53.87	5	53.88	53.70	6	8,809	0.07%
2024/04/02	8	53.98	11	54.17	54.30	-3	8,725	-0.03%
2024/04/01	53.1	53.95	35	53.98	54.40	18.1	8,554	0.21%
2024/03/29	11.5	52.45	11	52.65	52.60	0.5	8,247	0.01%
2024/03/28	116	54.11	125	53.22	52.60	-9	8,231	-0.11%	大買/大賣/
2024/03/27	30.1	52.48	78	52.58	53.20	-47.9	7,646	-0.63%
2024/03/26	28	50.46	4	50.58	49.65	24	7,194	0.33%
2024/03/25	2	50.70	3	50.40	50.40	-1	7,200	-0.01%
2024/03/22	5.1	49.40	16	49.62	50.30	-10.9	7,172	-0.15%
2024/03/21	4	48.15	3	48.73	48.70	1	6,957	0.01%
2024/03/20	6.1	48.31	1	48.05	47.95	5.1	6,979	0.07%
2024/03/19	0	0.00	2	48.80	48.60	-2	6,984	-0.03%
2024/03/18	2	47.40	3	47.78	48.40	-1	7,276	-0.01%
2024/03/15	2	47.73	1	48.20	47.55	1	7,377	0.01%
2024/03/14	2	47.25	0	0.00	47.15	2	7,313	0.03%
2024/03/13	1.3	48.07	11	47.65	47.55	-9.7	7,365	-0.13%
2024/03/12	0	0.00	1	47.70	48.15	-1	7,418	-0.01%
2024/03/08	27.2	47.74	1	47.85	47.10	26.2	7,416	0.35%
2024/03/07	12.1	48.40	1	48.40	48.30	11.1	7,380	0.15%
2024/03/06	1	49.25	0	0.00	48.90	1	7,391	0.01%
2024/03/05	7	49.65	12	49.52	49.45	-5	7,401	-0.07%
2024/03/04	12	49.95	6	49.80	49.80	6	7,410	0.08%
2024/03/01	1	49.45	6	49.60	49.60	-5	7,433	-0.07%
2024/02/29	1	49.55	0	0.00	49.65	1	7,682	0.01%
2024/02/26	0	0.00	7	49.55	49.75	-7	8,200	-0.09%
2024/02/23	13	48.66	0	0.00	48.40	13	8,159	0.16%
2024/02/22	3	49.07	0.1	49.15	49.25	2.9	8,163	0.04%
2024/02/21	10	49.07	0	0.00	49.10	10	8,207	0.12%
2024/02/20	16	49.10	1	49.05	49.05	15	8,243	0.18%
2024/02/19	14	49.49	2	49.63	49.45	12	8,342	0.14%
2024/02/16	3	49.18	1	49.20	49.30	2	8,393	0.02%
2024/02/15	5	48.74	2	49.10	49.20	3	8,522	0.04%
2024/02/05	2	47.85	3	48.03	48.10	-1	8,533	-0.01%
2024/02/02	17.2	48.34	2.1	48.40	48.25	15.1	8,539	0.18%
2024/02/01	5.2	48.87	2	48.75	48.85	3.2	8,508	0.04%
2024/01/31	5	48.98	10	49.00	49.20	-5	8,619	-0.06%
2024/01/30	2	49.83	0	0.00	49.80	2	8,825	0.02%
2024/01/29	1.2	50.28	1	50.10	50.20	0.2	8,876	0.00%
2024/01/26	5	49.99	5	49.94	49.90	0	9,023	0.00%
2024/01/25	6	50.22	0.2	50.40	50.10	5.8	9,076	0.06%
2024/01/24	2	50.65	3	50.63	50.50	-1	9,094	-0.01%
2024/01/23	1	50.30	0	0.00	50.20	1	9,120	0.01%
2024/01/22	5	49.99	1.1	50.10	49.90	3.9	9,131	0.04%
2024/01/19	0	0.00	1	50.10	49.95	-1	9,129	-0.01%
2024/01/18	5	50.04	1	49.55	49.80	4	9,208	0.04%
2024/01/17	4	50.50	1	51.10	50.20	3	9,224	0.03%
2024/01/16	14	51.38	5	51.46	51.30	9	9,252	0.10%
2024/01/15	32	53.28	7	54.07	52.10	25	9,218	0.27%
2024/01/12	4	53.00	18	52.97	53.00	-14	8,866	-0.16%
2024/01/11	7	50.90	2	51.85	52.00	5	8,723	0.06%
2024/01/10	11	52.00	9	52.59	51.60	2	8,783	0.02%
2024/01/09	10	52.31	0	0.00	51.50	10	8,630	0.12%
2024/01/08	7	53.97	17	54.62	53.70	-10	8,428	-0.12%
2024/01/05	1	54.30	13.2	54.05	54.20	-12.2	8,203	-0.15%
2024/01/03	6	53.02	0	0.00	52.70	6	8,366	0.07%
2024/01/02	1	53.70	2	53.59	53.60	-1	8,328	-0.01%
2023/12/29	0	53.30	9	53.56	53.60	-9	8,357	-0.11%
2023/12/28	0	0.00	1	53.00	53.10	-1	8,331	-0.01%
2023/12/27	1	52.80	2.4	52.93	52.80	-1.4	8,352	-0.02%
2023/12/26	9	53.36	0	0.00	53.00	9	8,419	0.11%
2023/12/25	6	53.47	5.2	53.28	53.30	0.8	8,402	0.01%
2023/12/22	2	52.50	0.2	52.50	52.30	1.8	8,360	0.02%
2023/12/21	6.5	53.17	4	53.00	52.10	2.5	8,547	0.03%
2023/12/20	1	52.60	8	52.68	52.70	-7	8,441	-0.08%
2023/12/19	6	51.87	1	51.90	52.00	5	8,505	0.06%
2023/12/15	0.1	52.50	2.2	52.59	52.50	-2.1	8,674	-0.02%
2023/12/14	0	0.00	1.3	52.10	52.00	-1.3	8,797	-0.01%
2023/12/13	43	52.60	14	54.06	51.90	29	8,952	0.32%
2023/12/12	6	52.58	9	52.70	52.70	-3	8,927	-0.03%
2023/12/11	0	0.00	2.2	51.44	51.50	-2.2	9,025	-0.02%
2023/12/08	7	52.06	0	0.00	51.50	7	9,174	0.08%
2023/12/07	1	53.20	4	52.63	52.20	-3	9,367	-0.03%
2023/12/06	2	52.30	0	0.00	52.00	2	10,039	0.02%
2023/12/05	1	52.30	2	52.79	52.40	-1	10,377	-0.01%
2023/12/04	0.2	52.80	3	53.63	53.10	-2.8	10,439	-0.03%
2023/12/01	0	0.00	2	52.30	52.30	-2	10,463	-0.02%
2023/11/30	7	51.56	3	51.47	51.80	4	10,729	0.04%
2023/11/29	14.2	52.03	2	52.30	51.90	12.2	11,055	0.11%
2023/11/28	0.1	52.00	1	52.40	52.30	-0.9	11,478	-0.01%
2023/11/27	17	52.30	3	53.27	51.60	14	11,941	0.12%
2023/11/24	13.2	52.76	48	52.65	52.60	-34.8	11,969	-0.29%
2023/11/22	0	0.00	0	50.70	50.70	0	13,177	0.00%
2023/11/21	7	50.84	21	51.19	50.60	-14	14,097	-0.10%
2023/11/20	5	51.10	15	50.96	51.20	-10	15,292	-0.07%
2023/11/17	2	50.40	12	50.28	50.40	-10	16,846	-0.06%
2023/11/16	13	50.31	3.1	50.24	50.40	9.9	16,958	0.06%
2023/11/15	4	49.49	0.1	49.65	49.25	3.9	16,884	0.02%
2023/11/14	26	50.37	30	49.89	49.25	-4	16,885	-0.02%
2023/11/13	6	49.13	1	49.15	49.15	5	16,852	0.03%
2023/11/10	6	48.71	8.1	48.79	48.55	-2.1	16,862	-0.01%
2023/11/09	1	49.50	0	0.00	49.10	1	16,918	0.01%
2023/11/08	3	49.50	8.1	50.10	49.50	-5.1	17,049	-0.03%
2023/11/07	29	50.21	12	50.31	49.35	17	17,126	0.10%
2023/11/06	1.1	51.61	2	52.20	51.60	-0.9	17,057	-0.01%
2023/11/03	16	51.72	27	51.20	51.80	-11	17,234	-0.06%
2023/11/02	0	0.00	8	50.04	50.10	-8	17,601	-0.05%
2023/11/01	13	48.61	3	48.50	48.70	10	17,693	0.06%
2023/10/31	1.1	48.92	0	0.00	48.55	1.1	17,832	0.01%
2023/10/30	0	0.00	1	49.70	49.60	-1	17,965	-0.01%
2023/10/27	3	50.10	0	0.00	50.10	3	18,128	0.02%
2023/10/26	9	50.50	1	50.00	50.00	8	18,398	0.04%
2023/10/25	0	0.00	18	50.74	50.50	-18	18,384	-0.10%
2023/10/24	6	50.10	10	49.17	50.10	-4	18,391	-0.02%
2023/10/23	10	48.40	2	48.75	48.40	8	18,373	0.04%
2023/10/20	14	48.46	6	48.61	48.45	8	18,464	0.04%
2023/10/19	10	49.38	8	49.65	49.80	2	18,502	0.01%
2023/10/18	7	50.35	36	50.24	49.30	-29	18,654	-0.16%
2023/10/17	17	52.29	0	0.00	51.60	17	18,695	0.09%
2023/10/16	4	54.10	3	54.67	53.70	1	18,661	0.01%
2023/10/13	0	0.00	1	54.50	54.70	-1	18,861	-0.01%
2023/10/12	5	54.08	12.1	53.81	54.30	-7.1	19,063	-0.04%
2023/10/11	17	55.06	23	55.37	53.90	-6	19,196	-0.03%
2023/10/06	1.1	53.35	19	53.60	53.80	-17.9	19,075	-0.09%
2023/10/05	1	53.60	0	0.00	53.60	1	19,149	0.01%
2023/10/04	16	53.45	1	53.50	53.30	15	19,196	0.08%
2023/10/03	4.2	54.69	5	55.00	54.20	-0.8	19,333	0.00%
2023/10/02	10.1	55.17	0	0.00	55.00	10.1	19,460	0.05%
2023/09/28	4.1	54.89	9	54.88	54.90	-4.9	19,648	-0.02%
2023/09/27	12	54.28	4	54.08	54.40	8	20,053	0.04%
2023/09/26	18.1	55.27	13	55.08	54.60	5.1	20,131	0.03%
2023/09/25	18	56.91	7	56.51	56.70	11	20,174	0.05%
2023/09/22	5	55.72	2	55.90	55.70	3	20,194	0.01%
2023/09/21	18.1	55.06	1.1	55.50	55.50	17	20,340	0.08%
2023/09/20	10.3	56.19	17	56.16	56.00	-6.7	20,661	-0.03%
2023/09/19	15.3	56.88	2	57.00	56.20	13.3	20,917	0.06%
2023/09/18	15.3	58.15	2	59.35	57.60	13.2	21,299	0.06%
2023/09/15	19	58.66	33	58.35	58.00	-14	22,514	-0.06%
2023/09/14	17	59.60	15	59.42	59.20	2	24,361	0.01%
2023/09/13	6	60.07	8	59.98	59.90	-2	25,282	-0.01%
2023/09/12	27	60.85	11	60.80	60.50	16	25,608	0.06%
2023/09/11	34.1	62.46	46	61.94	60.80	-12	25,750	-0.05%
2023/09/08	33	60.64	20.1	61.83	61.90	13	25,155	0.05%
2023/09/07	6	60.30	15	60.34	60.40	-9	24,936	-0.04%
2023/09/06	6	60.32	3.3	60.32	60.30	2.7	25,092	0.01%
2023/09/05	28	60.31	42.6	60.10	59.50	-14.6	25,246	-0.06%
2023/09/04	17.5	61.79	9	61.76	61.30	8.4	25,481	0.03%
2023/09/01	10.2	62.33	31.1	62.63	62.40	-20.9	25,566	-0.08%
2023/08/31	32	62.48	76.1	62.27	62.00	-44.1	25,428	-0.17%
2023/08/30	22	61.31	37	61.09	61.60	-15	25,425	-0.06%
2023/08/29	39.2	59.96	7.1	60.03	61.50	32.1	25,440	0.13%
2023/08/28	69	62.20	52.1	62.50	61.00	16.9	24,866	0.07%
2023/08/25	89.3	61.33	59	61.04	60.30	30.3	23,852	0.13%
2023/08/24	42	60.93	51.3	61.62	61.40	-9.3	23,172	-0.04%
2023/08/23	76	59.34	46.2	59.88	59.00	29.8	22,194	0.13%
2023/08/22	3	54.33	5	55.46	55.50	-2	20,868	-0.01%
2023/08/21	1	55.70	0	0.00	55.50	1	20,986	0.00%
2023/08/18	9	54.80	4	54.75	54.70	5	21,567	0.02%
2023/08/17	1	55.60	2	54.50	55.10	-1	22,073	0.00%
2023/08/16	2	54.15	4	53.20	53.80	-2	22,699	-0.01%
2023/08/15	7	53.84	4	54.00	53.90	3	23,079	0.01%
2023/08/14	10	55.25	11	55.25	54.00	-1	23,352	0.00%
2023/08/11	10	57.32	2	57.15	56.80	8	23,780	0.03%
2023/08/10	0	0.00	7	58.33	58.00	-7	23,730	-0.03%
2023/08/09	10.2	57.93	3	58.70	58.30	7.2	23,730	0.03%
2023/08/08	9	57.80	13	58.23	57.80	-4	23,855	-0.02%
2023/08/07	3	55.67	4	56.05	57.20	-1	23,996	0.00%
2023/08/04	1	55.90	13	55.86	56.10	-12	24,323	-0.05%
2023/08/02	7	55.23	12	55.72	55.20	-5	24,828	-0.02%
2023/08/01	6.1	54.97	2	55.55	54.80	4.1	25,063	0.02%
2023/07/31	10.1	55.44	9	55.51	55.50	1.1	25,683	0.00%
2023/07/28	9.1	53.61	1	53.80	53.80	8.1	26,100	0.03%
2023/07/27	7.1	54.08	9	54.37	54.50	-1.9	27,285	-0.01%
2023/07/26	3.1	53.75	2	53.70	53.40	1.1	28,078	0.00%
2023/07/25	10.1	53.60	0	0.00	54.00	10.1	29,699	0.03%
2023/07/24	3	53.80	7	53.86	53.50	-4	31,348	-0.01%
2023/07/21	8.1	54.94	3	54.83	54.40	5.1	32,211	0.02%
2023/07/20	9.2	55.35	5	55.76	55.70	4.2	34,259	0.01%
2023/07/19	4.1	54.22	3.1	54.27	53.70	1	35,118	0.00%
2023/07/18	6.1	54.05	0	0.00	53.50	6.1	35,969	0.02%
2023/07/17	6.1	54.57	24	54.65	54.80	-18	36,519	-0.05%
2023/07/14	6	56.30	31	56.18	55.70	-25	37,088	-0.07%
2023/07/13	7	56.87	3	56.67	56.10	4	38,925	0.01%
2023/07/12	3	57.37	3	57.40	57.20	0	41,165	0.00%
2023/07/11	1.1	58.27	2	57.95	57.70	-0.9	43,826	0.00%
2023/07/10	9	58.62	8	58.71	58.30	1	45,283	0.00%
2023/07/07	16.4	59.40	7.5	59.31	59.40	8.9	46,632	0.02%
2023/07/06	13.1	60.83	12	61.65	60.20	1.1	47,102	0.00%
2023/07/05	17	62.56	15.2	62.50	61.90	1.8	47,378	0.00%
2023/07/04	14.2	61.31	3	61.47	61.30	11.2	47,089	0.02%
2023/07/03	15	60.72	11.3	60.65	61.40	3.8	47,026	0.01%
2023/06/30	9	59.96	32	60.52	60.00	-23	46,820	-0.05%
2023/06/29	27	60.88	25	60.85	60.50	2	46,813	0.00%
2023/06/28	19.1	61.26	12	60.78	60.70	7.1	46,669	0.02%
2023/06/27	9	60.21	5	60.52	59.30	4	46,754	0.01%
2023/06/26	51.5	61.60	10.3	62.96	60.70	41.2	47,177	0.09%
2023/06/21	150.6	65.20	80	64.43	63.40	70.6	46,949	0.15%	大買/
2023/06/20	63.4	64.79	72.2	64.38	65.00	-8.7	45,875	-0.02%
2023/06/19	16	62.57	50.4	62.39	63.90	-34.4	43,882	-0.08%
2023/06/16	31	57.99	26	58.08	58.10	5	42,910	0.01%
2023/06/15	19	56.80	17	55.52	57.30	2	42,614	0.00%
2023/06/14	4	56.38	1.1	56.85	56.00	2.9	42,368	0.01%
2023/06/13	7.4	56.78	26	56.60	56.60	-18.6	42,460	-0.04%
2023/06/12	8	56.71	6	56.70	56.50	2	42,670	0.00%
2023/06/09	9	57.79	2.5	57.56	57.50	6.5	42,840	0.02%
2023/06/08	18.5	58.09	19	57.99	57.70	-0.5	43,055	0.00%
2023/06/07	4	57.60	49	57.44	57.50	-45	42,805	-0.11%
2023/06/06	5.4	57.05	14	56.72	56.40	-8.6	43,073	-0.02%
2023/06/05	34.2	57.66	79.1	57.34	57.30	-44.9	43,876	-0.10%
2023/06/02	11	56.30	11	56.17	56.30	0	43,546	0.00%
2023/06/01	1	55.00	0	0.00	55.30	1	43,401	0.00%
2023/05/31	0.1	55.20	1	55.30	55.40	-0.9	43,443	0.00%
2023/05/30	26	55.08	4	55.98	54.80	22	43,459	0.05%
2023/05/29	25	56.25	28	55.99	55.80	-3	43,343	-0.01%
2023/05/26	10.3	54.95	16	55.04	54.80	-5.7	43,222	-0.01%
2023/05/25	12	56.03	28	55.94	56.00	-16	43,100	-0.04%
2023/05/24	26	57.35	46	57.67	56.70	-20	43,064	-0.05%
2023/05/23	52.1	56.86	14	56.65	56.70	38.1	42,899	0.09%
2023/05/22	12.1	56.48	30	56.22	56.90	-17.9	42,593	-0.04%
2023/05/19	12	55.05	21	54.67	54.20	-9	42,282	-0.02%
2023/05/18	7.2	54.87	12	54.64	54.50	-4.9	42,021	-0.01%
2023/05/17	31	55.24	13.3	55.42	55.00	17.7	41,789	0.04%
2023/05/16	9	53.79	1	54.00	53.70	8	41,378	0.02%
2023/05/15	10.1	53.72	4.1	53.65	53.70	6	41,725	0.01%
2023/05/12	28	54.28	16	53.54	54.40	12	43,241	0.03%
2023/05/11	13.2	54.66	37	54.15	54.00	-23.8	43,592	-0.05%
2023/05/10	32	55.56	24	55.57	55.30	8	43,073	0.02%
2023/05/09	31.1	55.56	44.5	54.99	54.50	-13.4	42,634	-0.03%
2023/05/08	52.2	56.77	25	57.00	56.60	27.2	42,096	0.06%
2023/05/05	21.3	56.27	63	56.82	56.40	-41.7	41,801	-0.10%
2023/05/04	14	57.94	33	58.56	57.60	-19	41,148	-0.05%
2023/05/03	56	58.58	31.2	58.88	58.70	24.8	40,545	0.06%
2023/05/02	57	58.13	69.1	58.64	57.40	-12.1	39,311	-0.03%
2023/04/28	112.1	58.48	86.3	58.67	58.00	25.8	38,504	0.07%	大買/
2023/04/27	93	57.19	88.4	57.51	57.50	4.7	36,822	0.01%
2023/04/26	25	55.65	33	55.43	55.90	-8	35,055	-0.02%
2023/04/25	229.5	57.27	175	57.08	56.40	54.5	34,075	0.16%	大買/大賣/
2023/04/24	47.1	56.06	41.4	56.12	57.50	5.7	31,803	0.02%
2023/04/21	92.1	54.35	36	53.88	54.70	56.1	30,689	0.18%
2023/04/20	20	54.52	32.1	55.52	54.40	-12.1	29,705	-0.04%
2023/04/19	30	56.38	22.2	56.26	56.60	7.8	28,932	0.03%
2023/04/18	96.9	56.80	98	56.62	55.90	-1.1	28,155	0.00%
2023/04/17	119.6	57.03	94.4	57.38	58.00	25.2	26,225	0.10%	大買/
2023/04/14	156	54.52	119.3	54.60	54.20	36.7	23,870	0.15%	大買/大賣/
2023/04/13	36.2	51.29	86.5	51.44	52.90	-50.3	21,249	-0.24%
2023/04/12	106	47.03	45.9	47.53	48.15	60.1	20,124	0.30%	大買/
2023/04/11	17.2	44.07	29	44.70	43.80	-11.8	18,629	-0.06%
2023/04/10	46.1	43.70	65	43.79	44.30	-18.9	18,055	-0.10%
2023/04/07	32	42.22	13	42.38	42.40	19	17,575	0.11%
2023/04/06	27	42.04	25	42.20	42.00	2	17,668	0.01%
2023/03/31	7	41.73	5	41.60	41.65	2	17,716	0.01%
2023/03/30	2	41.70	1	41.65	41.85	1	17,689	0.01%
2023/03/29	0	0.00	13	41.54	41.55	-13	17,597	-0.07%
2023/03/28	82.2	41.88	45	41.36	41.20	37.2	17,588	0.21%
2023/03/27	88.4	43.52	43	43.71	43.20	45.4	17,093	0.27%
2023/03/24	5.1	42.04	13	42.06	42.45	-7.9	16,439	-0.05%
2023/03/23	46	41.55	105	41.43	41.75	-59	16,380	-0.36%	大賣/
2023/03/22	97.1	40.88	88	40.82	40.85	9.1	16,148	0.06%
2023/03/21	101.5	41.12	83	41.31	41.00	18.5	16,101	0.11%	大買/
2023/03/20	42	40.59	25	40.64	41.00	17	16,040	0.11%
2023/03/17	22.3	40.25	16	40.89	40.25	6.3	16,072	0.04%
2023/03/16	64	40.38	109	40.11	40.20	-45	16,215	-0.28%	大賣/
2023/03/15	103	41.19	54	41.00	41.00	49	16,594	0.30%	大買/
2023/03/14	19	40.21	18.5	40.25	39.85	0.5	16,663	0.00%
2023/03/13	46.4	38.99	44.2	39.02	38.95	2.2	17,010	0.01%
2023/03/10	8.7	40.67	31	41.12	40.90	-22.3	17,105	-0.13%
2023/03/09	76	41.41	50.1	41.51	42.05	25.9	17,023	0.15%
2023/03/08	119	40.96	123	41.17	41.00	-4	16,777	-0.02%	大買/大賣/
2023/03/07	0	0.00	27.3	38.93	39.40	-27.3	16,726	-0.16%
2023/03/06	21	38.98	3	38.97	38.65	18	16,633	0.11%
2023/03/03	0	0.00	5	38.36	38.40	-5	16,513	-0.03%
2023/03/02	2.2	37.70	1	37.75	37.85	1.2	16,435	0.01%
2023/03/01	4.5	37.98	28	37.99	38.00	-23.5	16,423	-0.14%
2023/02/24	6	38.48	0	0.00	38.50	6	16,568	0.04%
2023/02/23	7.1	38.96	3	38.97	39.20	4.1	16,400	0.02%
2023/02/22	0	0.00	23	38.57	39.20	-23	16,303	-0.14%
2023/02/21	13.2	38.97	25	39.57	38.80	-11.8	16,229	-0.07%
2023/02/20	2	38.90	1	39.30	38.80	1	15,930	0.01%
2023/02/17	36	38.90	18	38.78	38.50	18	15,735	0.11%
2023/02/16	1	38.15	10	37.83	38.00	-9	15,357	-0.06%
2023/02/15	8	37.30	6	37.34	37.30	2	15,226	0.01%
2023/02/14	1	37.25	2	37.33	37.60	-1	15,097	-0.01%
2023/02/13	17	37.47	11	37.51	37.65	6	15,039	0.04%
2023/02/10	111.3	38.66	88	38.88	37.95	23.3	14,717	0.16%	大買/
2023/02/09	12	36.79	31	37.20	37.35	-19	13,007	-0.15%
2023/02/08	0	0.00	2	35.85	35.90	-2	12,322	-0.02%
2023/02/06	0	0.00	11	35.31	35.50	-11	12,254	-0.09%
2023/02/03	10	34.53	6	34.85	34.95	4	12,155	0.03%
2023/02/02	7	34.73	0	0.00	34.45	7	12,027	0.06%
2023/02/01	10	34.91	12	34.49	34.55	-2	11,897	-0.02%
2023/01/31	16	34.49	2	34.50	34.60	14	11,785	0.12%
2023/01/30	8	34.16	0	0.00	34.10	8	11,767	0.07%
2023/01/16	2	34.33	1	34.25	34.40	1	11,809	0.01%
2023/01/12	1	34.85	2	34.85	34.85	-1	11,970	-0.01%
2023/01/11	7	35.36	2	35.55	35.05	5	11,993	0.04%
2023/01/10	2	34.90	16	35.20	34.80	-14	11,948	-0.12%
2023/01/09	8	35.19	0	0.00	34.95	8	11,937	0.07%
2023/01/06	0	0.00	2	35.30	35.25	-2	11,951	-0.02%
2023/01/05	0	0.00	4	35.55	35.25	-4	12,024	-0.03%
2023/01/04	0	0.00	2	35.45	35.45	-2	11,953	-0.02%
2023/01/03	2	35.75	0	0.00	35.40	2	11,892	0.02%
2022/12/30	30	36.02	10	35.93	35.75	20	11,774	0.17%
2022/12/29	2	35.00	5	35.06	35.10	-3	11,294	-0.03%
2022/12/28	3	35.22	2	35.33	35.10	1	11,223	0.01%
2022/12/27	9	35.37	6	35.66	35.00	3	11,126	0.03%
2022/12/26	12	35.25	8	35.56	35.25	4	11,028	0.04%
2022/12/23	1	34.70	1	34.70	34.55	0	10,789	0.00%
2022/12/22	0	0.00	2	33.45	33.50	-2	10,626	-0.02%
2022/12/20	9	34.42	5	33.45	33.30	4	10,740	0.04%
2022/12/19	1	34.45	5	34.88	34.40	-4	10,836	-0.04%
2022/12/16	5	35.02	13	35.05	34.95	-8	10,808	-0.07%
2022/12/15	16	35.79	10	35.76	35.95	6	10,663	0.06%
2022/12/14	1	34.60	1	34.85	35.00	0	10,373	0.00%
2022/12/13	1	35.15	0	0.00	34.35	1	10,265	0.01%
2022/12/12	0	0.00	14	34.91	34.85	-14	10,170	-0.14%
2022/12/09	6	35.22	21	35.06	34.85	-15	10,069	-0.15%
2022/12/08	10	35.80	17	35.60	35.20	-7	9,939	-0.07%
2022/12/07	25	36.31	24	35.54	35.85	1	9,652	0.01%
2022/12/06	23	35.86	31	35.69	35.60	-8	9,049	-0.09%
2022/12/05	55	36.54	49	36.53	36.25	6	8,693	0.07%
2022/12/02	14	34.73	47	34.59	34.80	-33	7,945	-0.42%
2022/12/01	5	33.30	19	33.30	33.10	-14	7,385	-0.19%
2022/11/30	14	33.28	5	33.49	33.40	9	7,203	0.12%
2022/11/29	88	33.73	71	34.43	33.90	17	6,738	0.25%
2022/11/25	4	31.54	10	31.50	31.40	-6	5,575	-0.11%
2022/11/24	10	31.27	1	31.35	31.40	9	5,571	0.16%
2022/11/23	11	31.58	1	31.70	31.55	10	5,518	0.18%
2022/11/22	11	31.80	0	0.00	31.55	11	5,426	0.20%
2022/11/21	3	30.97	0	0.00	30.90	3	5,128	0.06%
2022/11/17	11	30.57	2	30.55	30.60	9	5,066	0.18%
2022/11/16	4	31.43	1	31.10	31.05	3	4,972	0.06%
2022/11/15	1.2	30.96	0	0.00	30.95	1.2	4,857	0.02%
2022/11/14	1	31.00	0	0.00	31.15	1	4,831	0.02%
2022/11/11	3	31.07	0	0.00	30.90	3	4,846	0.06%
2022/11/10	2	31.20	0	31.05	31.10	2	4,916	0.04%
2022/11/09	3	31.38	1	31.45	31.05	2	5,034	0.04%
2022/11/08	13	31.89	0	0.00	31.60	13	4,958	0.26%
2022/11/07	1	33.15	0	0.00	33.05	1	4,776	0.02%
2022/11/04	1	32.70	0	0.00	32.65	1	4,807	0.02%
2022/11/03	3	33.08	12	32.16	33.10	-9	4,848	-0.19%
2022/11/02	2	32.65	1	32.80	32.45	1	4,956	0.02%
2022/11/01	12	31.81	2	31.80	31.80	10	5,247	0.19%
2022/10/24	1	32.05	2	32.28	32.30	-1	7,643	-0.01%
2022/10/20	5	30.24	0	0.00	30.25	5	7,750	0.06%
2022/10/19	4	31.14	0	0.00	31.15	4	7,706	0.05%
2022/10/14	3	31.48	0	0.00	31.45	3	8,017	0.04%
2022/10/13	4	32.01	4	32.38	31.15	0	8,057	0.00%
2022/10/12	6	32.90	0.3	32.85	32.90	5.7	8,015	0.07%
2022/10/11	1	33.55	0	0.00	33.55	1	8,125	0.01%
2022/10/07	5	33.50	0	0.00	33.45	5	8,286	0.06%
2022/10/06	3	34.07	0	0.00	33.95	3	8,551	0.04%
2022/10/03	2	33.90	0	0.00	34.15	2	9,695	0.02%
2022/09/30	5	33.14	2	33.25	33.80	3	9,935	0.03%
2022/09/29	4	33.88	6	34.50	34.00	-2	10,071	-0.02%
2022/09/28	0	0.00	4	34.24	33.70	-4	10,280	-0.04%
2022/09/27	9	34.44	0	0.00	34.15	9	10,620	0.08%
2022/09/26	14	36.27	14	35.94	35.55	0	10,875	0.00%
2022/09/23	1	36.25	0	0.00	36.10	1	11,223	0.01%
2022/09/22	0	0.00	2	36.05	35.95	-2	11,423	-0.02%
2022/09/21	2	35.55	1	35.55	35.55	1	11,592	0.01%
2022/09/20	0	0.00	10	36.00	36.10	-10	11,680	-0.09%
2022/09/19	1	35.60	0	0.00	35.60	1	11,793	0.01%
2022/09/16	2	36.40	0	0.00	36.05	2	11,941	0.02%
2022/09/15	18	37.25	3	36.98	36.55	15	12,241	0.12%
2022/09/14	4	36.80	1	37.00	36.85	3	12,686	0.02%
2022/09/13	0	0.00	13	36.60	36.70	-13	13,391	-0.10%
2022/09/12	2	36.60	4	36.71	36.80	-2	15,449	-0.01%
2022/09/08	0	0.00	1	36.05	36.00	-1	16,498	-0.01%
2022/09/07	2	35.60	1	35.90	35.75	1	17,074	0.01%
2022/08/24	2	36.00	2	35.70	35.75	0	17,235	0.00%
2022/08/23	2	35.78	1	35.85	35.90	1	17,266	0.01%
2022/08/22	5	35.30	1	35.15	35.20	4	17,223	0.02%
2022/08/19	0	0.00	1	35.15	35.10	-1	17,273	-0.01%
2022/08/18	1	35.30	0	0.00	35.40	1	17,291	0.01%
2022/08/17	11	35.13	7	35.13	35.05	4	17,429	0.02%
2022/08/16	10	36.40	0	0.00	35.60	10	17,431	0.06%
2022/08/15	13	36.80	5	36.97	36.90	8	17,493	0.05%
2022/08/12	1	37.05	0	0.00	37.00	1	17,579	0.01%
2022/08/11	8	37.06	8	36.99	36.80	0	17,572	0.00%
2022/08/10	3	36.87	0	0.00	36.75	3	17,554	0.02%
2022/08/09	4	37.10	29	37.15	37.15	-25	17,517	-0.14%
2022/08/08	31	37.30	51	37.19	37.00	-20	17,402	-0.11%
2022/08/05	11	35.79	52	36.02	35.95	-41	17,068	-0.24%
2022/08/04	53	36.68	6	36.09	36.00	47	16,971	0.28%
2022/08/03	32	37.16	53	37.00	37.10	-21	16,796	-0.13%
2022/08/02	68	37.71	29	37.52	38.20	39	16,240	0.24%
2022/08/01	7	36.78	14	36.87	37.35	-7	15,602	-0.04%
2022/07/28	2	35.73	3	35.45	35.25	-1	15,100	-0.01%
2022/07/27	9	36.00	19	35.55	35.90	-10	15,046	-0.07%
2022/07/25	0	0.00	3	35.00	34.95	-3	14,971	-0.02%
2022/07/22	5	34.93	4	35.11	35.00	1	14,970	0.01%
2022/07/21	3	34.83	1	34.25	34.70	2	14,968	0.01%
2022/07/20	1	35.50	2	35.35	35.35	-1	15,124	-0.01%
2022/07/19	1	34.80	2	34.95	35.00	-1	15,270	-0.01%
2022/07/18	7	35.09	21	34.98	35.00	-14	15,522	-0.09%
2022/07/15	4	34.78	36	35.15	35.10	-32	15,567	-0.21%
2022/07/14	60	36.08	57	35.85	35.85	3	15,585	0.02%
2022/07/13	24	36.00	12	35.68	36.05	12	15,513	0.08%
2022/07/12	47	34.50	43	34.11	34.25	4	15,255	0.03%
2022/07/11	8	34.13	16	34.42	34.35	-8	15,535	-0.05%
2022/07/08	13	33.81	6	33.03	32.75	7	15,691	0.04%
2022/07/07	23	34.00	13	33.34	33.40	10	15,583	0.06%
2022/07/06	8	34.40	7	34.18	33.85	1	15,517	0.01%
2022/07/05	11	34.20	27	34.43	34.70	-16	15,350	-0.10%
2022/07/04	60	33.12	48	33.01	33.10	12	14,928	0.08%
2022/07/01	18	33.55	3	33.00	32.55	15	14,518	0.10%
2022/06/30	8	32.94	6	32.37	32.35	2	13,940	0.01%
2022/06/29	1	32.20	12	32.58	32.20	-11	13,691	-0.08%
2022/06/28	9	32.26	6	32.37	32.15	3	13,485	0.02%
2022/06/27	0	0.00	4	31.95	31.85	-4	13,380	-0.03%
2022/06/24	3	31.10	3	31.30	31.75	0	13,262	0.00%
2022/06/23	13	31.45	5	32.01	31.15	8	13,081	0.06%
2022/06/22	21	32.70	8	31.68	31.35	13	12,740	0.10%
2022/06/21	11	34.24	18	34.33	34.40	-7	12,182	-0.06%
2022/06/20	58	37.54	47.3	38.45	34.40	10.7	11,440	0.09%
2022/06/17	31	36.03	26	36.06	38.20	5	9,329	0.05%
2022/06/16	4	35.44	13	35.13	34.75	-9	8,190	-0.11%
2022/06/09	1	34.00	0	0.00	33.95	1	7,389	0.01%
2022/06/07	1	33.15	0	0.00	33.60	1	7,289	0.01%
2022/06/02	0	0.00	18	33.34	33.40	-18	7,273	-0.25%
2022/06/01	26.3	34.28	20	34.04	33.90	6.3	7,222	0.09%
2022/05/31	0	0.00	6	34.14	34.10	-6	7,105	-0.08%
2022/05/30	7	34.27	2	34.23	34.20	5	7,023	0.07%
2022/05/27	5	34.10	8	33.86	33.50	-3	6,976	-0.04%
2022/05/26	7	34.14	12	34.19	33.95	-5	6,926	-0.07%
2022/05/25	17	34.70	0	0.00	33.85	17	6,836	0.25%
2022/05/24	1	34.25	3	34.35	34.00	-2	6,625	-0.03%
2022/05/23	6	34.00	14	34.04	33.75	-8	6,483	-0.12%
2022/05/20	1	33.70	17	33.59	33.30	-16	6,281	-0.25%
2022/05/19	11	32.40	0	0.00	32.45	11	6,117	0.18%
2022/05/18	0	0.00	2	32.55	32.80	-2	6,131	-0.03%
2022/05/12	7	31.66	11	31.94	31.15	-4	5,992	-0.07%
2022/05/11	5	33.15	0	0.00	32.90	5	5,844	0.09%
2022/05/10	1	32.05	1	33.60	33.60	0	5,743	0.00%
2022/05/09	9	32.82	3	32.83	32.55	6	5,606	0.11%
2022/05/05	2	32.50	0	0.00	32.50	2	5,378	0.04%
2022/05/04	0	0.00	10	32.55	32.25	-10	5,328	-0.19%
2022/05/03	5	32.90	5	34.00	32.85	0	5,266	0.00%
2022/04/29	0	0.00	6	33.38	33.20	-6	5,153	-0.12%
2022/04/28	1	33.05	0	0.00	33.20	1	5,071	0.02%
2022/04/27	12	32.95	4	33.19	33.25	8	4,986	0.16%
2022/04/26	16	33.86	4	34.58	34.20	12	4,794	0.25%
2022/04/25	4	34.06	4	34.29	34.20	0	4,451	0.00%
2022/04/22	8	34.03	22	34.01	34.70	-14	4,162	-0.34%
2022/04/21	10	32.99	32.2	33.27	32.80	-22.2	3,836	-0.58%
2022/04/20	8	33.90	3	33.85	33.80	5	3,651	0.14%
2022/04/19	5	33.20	4	33.43	34.00	1	3,416	0.03%
2022/04/18	5	33.09	22	33.46	33.50	-17	3,197	-0.53%
2022/04/15	30.1	33.72	14	32.97	33.75	16.1	2,960	0.54%
2022/04/14	30	31.88	6	32.46	32.30	24	2,484	0.97%
2022/04/13	13	30.98	6	30.98	30.85	7	2,029	0.34%
2022/04/12	2	30.75	9	30.33	30.70	-7	1,866	-0.38%
2022/04/11	10.1	30.00	0	0.00	29.80	10.1	1,758	0.57%
2022/03/30	1	29.35	0	0.00	29.35	1	1,749	0.06%
2022/03/29	1	29.30	0	0.00	29.30	1	1,756	0.06%
2022/03/15	4	29.00	5	29.15	29.00	-1	1,762	-0.06%
2022/03/11	1	29.40	1	29.45	29.40	0	1,804	0.00%
2022/03/09	1	29.15	0	0.00	29.25	1	1,821	0.05%
2022/03/07	0	0.00	3	29.67	29.55	-3	1,761	-0.17%
2022/03/01	0	0.00	15	30.28	30.05	-15	1,838	-0.82%
2022/02/25	1	29.60	0	0.00	29.55	1	1,820	0.05%
2022/02/23	5	29.85	10	29.90	29.90	-5	1,868	-0.27%
2022/02/21	0	0.00	2	30.10	30.05	-2	1,957	-0.10%
2022/02/18	7	30.14	0	0.00	30.15	7	2,008	0.35%
2022/02/17	0	0.00	2	30.00	29.95	-2	2,144	-0.09%
2022/02/16	3	29.60	0	0.00	29.45	3	2,102	0.14%
2022/02/14	1	29.30	0	0.00	29.25	1	2,127	0.05%
2022/02/11	0	0.00	2	29.55	29.60	-2	2,141	-0.09%
2022/02/07	2	29.35	0	0.00	29.55	2	2,223	0.09%
2022/01/26	0	0.00	16	29.17	29.10	-16	2,237	-0.72%
2022/01/25	3	29.05	0	0.00	29.05	3	2,263	0.13%
2022/01/13	0	0.00	1	30.20	30.15	-1	2,254	-0.04%
2022/01/11	0	30.10	0	0.00	29.95	0	2,228	0.00%
2022/01/07	0	29.95	4	30.05	29.95	-4	2,108	-0.19%
2022/01/06	4	29.85	2	29.75	29.65	2	2,037	0.10%
2022/01/03	0	0.00	10	29.35	29.30	-10	1,983	-0.50%
2021/12/30	5	29.35	0	0.00	29.35	5	1,985	0.25%
2021/12/29	0	0.00	1	29.35	29.60	-1	1,970	-0.05%
2021/12/23	0	0.00	4	29.40	29.35	-4	1,926	-0.21%
2021/12/17	5	29.09	0	0.00	29.10	5	1,928	0.26%
2021/12/14	2	29.00	0	0.00	29.00	2	1,973	0.10%
2021/12/08	2	29.70	0	0.00	29.65	2	2,041	0.10%
2021/12/07	3	30.00	0	0.00	29.95	3	2,038	0.15%
2021/11/26	0	0.00	1	29.90	29.80	-1	2,116	-0.05%
2021/11/25	0	0.00	3.2	30.65	30.40	-3.2	2,090	-0.15%
2021/11/24	0	0.00	1	30.50	30.55	-1	2,070	-0.05%
2021/11/23	0	0.00	2	29.90	30.20	-2	2,019	-0.10%
2021/11/22	1	30.40	5	30.36	30.40	-4	1,998	-0.20%
2021/11/18	1	30.20	5	30.24	30.35	-4	1,928	-0.21%
2021/11/17	7	30.11	0	0.00	30.00	7	1,854	0.38%
2021/11/16	12	30.03	12	30.08	29.80	0	1,794	0.00%
2021/11/12	1	29.30	1	29.10	29.25	0	1,622	0.00%
2021/11/08	0	0.00	6	29.24	29.15	-6	1,715	-0.35%
2021/11/05	5	28.80	0	0.00	28.70	5	1,730	0.29%
2021/10/29	0	0.00	2	28.30	28.20	-2	1,824	-0.11%
2021/10/28	5	28.30	3	28.35	28.35	2	1,912	0.10%
2021/10/26	0	0.00	2	28.15	28.10	-2	2,138	-0.09%
2021/10/22	1	28.10	0	0.00	27.95	1	2,200	0.05%
2021/10/14	0	0.00	0.1	28.20	28.20	-0.1	2,435	0.00%
2021/10/12	2	27.90	0	0.00	28.00	2	2,482	0.08%
2021/10/08	2	28.10	0	0.00	28.15	2	2,500	0.08%
2021/10/07	0	0.00	12	28.45	28.40	-12	2,513	-0.48%
2021/10/04	0	28.00	20	28.30	28.25	-20	2,547	-0.78%
2021/09/29	1	27.85	0	0.00	28.10	1	2,558	0.04%
2021/09/24	0	0.00	2	28.50	28.20	-2	2,599	-0.08%
2021/09/23	7	28.31	0	0.00	28.35	7	2,616	0.27%
2021/09/14	1	27.55	0	0.00	27.95	1	3,017	0.03%
2021/09/13	1	27.20	0	0.00	27.35	1	3,292	0.03%
2021/09/09	1	27.25	0	0.00	27.30	1	3,434	0.03%
2021/09/08	4	27.49	0	0.00	27.40	4	3,401	0.12%
2021/09/06	2	28.58	0	0.00	28.10	2	3,378	0.06%
2021/09/03	2	28.65	0	0.00	28.65	2	3,337	0.06%
2021/09/02	2	28.95	0	0.00	28.90	2	3,334	0.06%
2021/08/30	0	0.00	1	29.00	29.00	-1	3,383	-0.03%
2021/08/25	0	0.00	2	29.25	29.15	-2	3,738	-0.05%
2021/08/19	1	28.85	0	0.00	28.95	1	3,743	0.03%
2021/08/18	5	28.74	0	0.00	29.45	5	3,722	0.13%
2021/08/17	1	29.65	0	0.00	29.30	1	3,701	0.03%
2021/08/16	16	30.15	2	29.60	29.45	14	3,687	0.38%
2021/08/13	2	30.30	0	0.00	30.20	2	3,583	0.06%
2021/08/12	0	0.00	3	30.13	30.25	-3	3,542	-0.08%
2021/08/11	1	30.20	2	30.28	29.95	-1	3,535	-0.03%
2021/08/10	2	30.15	7	29.99	30.20	-5	3,511	-0.14%
2021/08/03	0	0.00	2	30.60	30.50	-2	3,618	-0.06%
2021/08/02	2	30.35	3	30.67	30.90	-1	3,548	-0.03%
2021/07/30	5	29.95	0	0.00	29.80	5	3,339	0.15%
2021/07/29	2	29.95	0	0.00	30.00	2	3,343	0.06%
2021/07/27	0	0.00	2	29.80	30.00	-2	3,385	-0.06%
2021/07/23	0	0.00	7	29.70	29.55	-7	3,343	-0.21%
2021/07/22	2	29.25	0	0.00	29.00	2	3,339	0.06%
2021/07/15	1	28.50	0	0.00	28.65	1	3,764	0.03%
2021/07/09	3	28.60	0	0.00	28.55	3	4,213	0.07%
2021/07/07	4	28.89	0	0.00	28.85	4	4,283	0.09%
2021/07/06	0	0.00	3	29.15	29.00	-3	4,282	-0.07%
2021/07/05	3	28.83	0	0.00	28.95	3	4,284	0.07%
2021/07/02	0	0.00	47	28.85	28.90	-47	4,283	-1.10%
2021/06/30	0	29.00	0.1	29.15	29.15	-0.1	4,275	0.00%
2021/06/28	1	29.95	0	0.00	29.65	1	4,246	0.02%
2021/06/25	1	29.75	7	29.60	29.50	-6	4,015	-0.15%
2021/06/23	5	30.01	0	0.00	29.70	5	3,958	0.13%
2021/06/22	3	30.13	17	29.96	29.85	-14	3,860	-0.36%
2021/06/21	4	29.34	0	0.00	29.55	4	3,570	0.11%
2021/06/18	1	28.90	1	29.15	29.20	0	3,472	0.00%
2021/06/15	2	28.43	0	0.00	28.60	2	3,456	0.06%
2021/06/11	0	0.00	1	28.80	28.75	-1	3,427	-0.03%
2021/06/10	3	29.20	0	0.00	28.80	3	3,441	0.09%
2021/06/07	2	29.00	5	28.90	29.00	-3	3,438	-0.09%
2021/06/04	7	29.86	3	29.80	29.30	4	3,439	0.12%
2021/06/03	14	29.66	11	29.45	29.90	3	3,338	0.09%
2021/06/02	0	0.00	10	27.95	27.90	-10	3,139	-0.32%
2021/05/25	0.7	27.70	1	27.60	27.45	-0.3	3,897	-0.01%
2021/05/24	1	27.05	2	27.15	27.40	-1	3,920	-0.03%
2021/05/20	0	27.80	0	0.00	26.60	0	3,972	0.00%
2021/05/19	5	26.80	1	26.85	26.85	4	3,980	0.10%
2021/05/17	12	25.75	5	25.60	25.60	7	3,973	0.18%
2021/05/14	1	26.75	6	26.55	26.60	-5	3,929	-0.13%
2021/05/13	0	0.00	2	25.65	26.35	-2	3,904	-0.05%
2021/05/12	6	27.35	17	26.72	26.50	-11	3,863	-0.28%
2021/05/11	1	28.10	1	28.10	28.00	0	3,754	0.00%
2021/05/10	3	28.60	0	0.00	28.70	3	3,714	0.08%
2021/05/05	1	28.50	0	0.00	28.40	1	3,687	0.03%
2021/05/04	4	28.53	0	0.00	28.50	4	3,672	0.11%
2021/05/03	1	29.85	0	0.00	29.55	1	3,600	0.03%
2021/04/29	1	30.00	2	30.10	30.05	-1	3,610	-0.03%
2021/04/28	14	29.90	0	0.00	30.00	14	3,573	0.39%
2021/04/27	11	30.45	0	0.00	30.30	11	3,541	0.31%
2021/04/26	0	0.00	2	30.70	30.75	-2	3,499	-0.06%
2021/04/23	4	30.83	11	30.65	30.70	-7	3,442	-0.20%
2021/04/22	1	32.00	2	31.80	30.50	-1	3,378	-0.03%
2021/04/21	1	30.20	2	30.15	30.30	-1	3,153	-0.03%
2021/04/20	1	31.20	4	30.60	30.45	-3	3,118	-0.10%
2021/04/19	3	30.90	16	30.33	31.10	-13	3,048	-0.43%
2021/04/16	1	29.75	0	0.00	29.75	1	2,815	0.04%
2021/04/15	2	29.53	0	0.00	29.55	2	2,786	0.07%
2021/04/14	0	0.00	2	29.05	29.20	-2	2,739	-0.07%
2021/04/12	1	28.75	3	28.80	28.80	-2	2,694	-0.07%
2021/04/09	0	0.00	4	28.94	28.90	-4	2,767	-0.14%
2021/04/08	0	0.00	6	28.99	29.00	-6	2,760	-0.22%
2021/04/07	0	0.00	0.1	29.05	29.05	-0.1	2,756	0.00%
2021/04/01	2	28.70	0	0.00	28.80	2	2,767	0.07%
2021/03/29	15	29.10	0	0.00	29.15	15	2,731	0.55%
2021/03/25	0	0.00	10	29.25	29.20	-10	2,842	-0.35%
2021/03/24	0	0.00	2	29.30	29.35	-2	2,894	-0.07%
2021/03/23	0	0.00	12	29.05	29.10	-12	2,893	-0.41%
2021/03/22	1	29.00	0	0.00	29.00	1	2,929	0.03%
2021/03/19	2	28.90	10	29.00	29.05	-8	2,901	-0.28%
2021/03/18	4	29.25	0	0.00	29.25	4	2,874	0.14%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.03%
2021/03/15	0.1	29.45	0	0.00	29.50	0.1	2,873	0.00%
2021/03/12	0	0.00	5	29.10	29.10	-5	2,869	-0.17%
2021/03/11	1	29.25	0	0.00	29.30	1	2,870	0.03%
2021/03/08	0	0.00	1	29.85	29.95	-1	2,837	-0.04%
2021/03/05	0	0.00	1	29.85	29.75	-1	2,814	-0.04%
2021/03/04	4	29.89	1	30.00	30.00	3	2,795	0.11%
2021/03/03	2	29.75	0	0.00	29.70	2	2,756	0.07%
2021/03/02	35	30.30	1	29.85	29.70	34	2,725	1.25%
2021/02/26	9	30.07	20	30.22	30.30	-11	2,564	-0.43%
2021/02/25	7	29.08	3	29.33	29.55	4	2,295	0.17%
2021/02/23	0.1	28.20	0	0.00	28.60	0.1	2,105	0.00%
2021/02/22	0	0.00	4	28.09	28.25	-4	2,129	-0.19%
2021/02/19	0	0.00	5	27.60	27.85	-5	2,109	-0.24%
2021/02/17	1	27.65	0	0.00	27.70	1	2,104	0.05%
2021/02/02	1	27.15	4	27.10	27.15	-3	2,155	-0.14%
2021/02/01	2	27.15	0	0.00	27.10	2	2,153	0.09%
2021/01/26	1	27.70	0	0.00	27.50	1	2,120	0.05%
2021/01/21	0	0.00	1	27.60	27.55	-1	2,086	-0.05%
2021/01/19	2	27.80	1	27.70	27.60	1	2,053	0.05%
2021/01/18	1	27.60	3	27.55	27.60	-2	2,051	-0.10%
2021/01/12	1	28.45	0	0.00	28.10	1	1,963	0.05%
2021/01/04	0	0.00	1	29.65	29.45	-1	1,815	-0.06%
2020/12/31	3	28.95	0	0.00	29.00	3	1,728	0.17%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/22	0	0.00	3	28.75	28.40	-3	1,671	-0.18%
2020/12/21	24	29.61	0	0.00	29.45	24	1,672	1.43%
2020/12/18	0	0.00	2	28.70	29.10	-2	1,601	-0.12%
2020/12/17	0	0.00	0.4	28.75	28.60	-0.4	1,561	-0.03%
2020/12/10	1	28.35	0	0.00	28.25	1	1,562	0.06%
2020/12/07	0	0.00	12	28.81	28.85	-12	1,616	-0.74%
2020/12/04	0	0.00	2	29.25	29.10	-2	1,630	-0.12%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/23	0	0.00	1.7	28.95	28.80	-1.7	2,901	-0.06%
2020/11/19	0	0.00	31	28.94	29.00	-31	2,900	-1.07%
2020/11/18	0	0.00	1.2	28.51	28.60	-1.2	2,895	-0.04%
2020/11/16	0	0.00	10.2	28.69	28.45	-10.2	2,965	-0.34%
2020/11/12	0	0.00	3	28.50	28.60	-3	3,061	-0.10%
2020/11/11	5	28.55	2	28.65	28.55	3	3,143	0.10%
2020/11/09	0	0.00	6.2	27.93	27.80	-6.2	3,092	-0.20%
2020/11/05	0	0.00	0.3	27.85	27.75	-0.3	3,132	-0.01%
2020/11/04	2	27.80	0	0.00	27.80	2	3,165	0.06%
2020/11/02	7	27.75	0	0.00	27.75	7	3,208	0.22%
2020/10/30	3	27.40	0	0.00	27.40	3	3,214	0.09%
2020/10/29	3	27.40	28	27.25	27.30	-25	3,212	-0.78%
2020/10/28	5	27.80	1	27.75	27.65	4	3,227	0.12%
2020/10/27	4	27.80	0	0.00	27.80	4	3,225	0.12%
2020/10/26	6.1	27.83	0	0.00	27.75	6.1	3,234	0.19%
2020/10/23	5	27.85	5	27.90	27.85	0	3,230	0.00%
2020/10/19	3	28.05	0	0.00	28.15	3	3,311	0.09%
2020/10/14	3	28.22	5	28.25	28.20	-2	3,321	-0.06%
2020/10/12	1	28.60	0	0.00	28.45	1	3,364	0.03%
2020/10/08	0	0.00	0.1	28.90	28.80	-0.1	3,373	0.00%
2020/10/06	0	0.00	1	28.80	28.80	-1	3,418	-0.03%
2020/10/05	0	0.00	2	28.45	28.65	-2	3,470	-0.06%
2020/09/29	1	28.30	0	0.00	28.50	1	3,601	0.03%
2020/09/28	2	28.38	0	0.00	28.40	2	3,633	0.06%
2020/09/25	2	27.95	0	0.00	28.00	2	3,669	0.05%
2020/09/24	3	28.10	0	0.00	28.05	3	3,668	0.08%
2020/09/23	3	29.10	1	29.10	29.00	2	3,634	0.06%
2020/09/22	4	29.34	0	0.00	29.30	4	3,629	0.11%
2020/09/21	1	29.80	1	30.15	29.80	0	3,627	0.00%
2020/09/18	1	29.60	0	0.00	29.80	1	3,612	0.03%
2020/09/16	5	29.80	0	0.00	29.75	5	3,732	0.13%
2020/09/15	4	29.56	1	29.60	29.55	3	3,759	0.08%
2020/09/08	0	0.00	1	30.20	30.25	-1	3,685	-0.03%
2020/09/07	1	30.60	0	0.00	30.40	1	3,680	0.03%
2020/09/04	2	30.10	0	0.00	30.25	2	3,677	0.05%
2020/09/03	3	30.70	0	0.00	30.65	3	3,632	0.08%
2020/09/02	4	30.69	0	0.00	30.85	4	3,597	0.11%
2020/09/01	6	31.13	5	31.40	31.20	1	3,539	0.03%
2020/08/31	28	31.57	8	31.99	32.00	20	3,278	0.61%
2020/08/28	1	29.00	4	28.95	29.10	-3	2,640	-0.11%
2020/08/27	1	28.60	0	0.00	28.70	1	2,584	0.04%
2020/08/25	0	0.00	2	28.65	28.35	-2	2,588	-0.08%
2020/08/24	0	0.00	1	28.80	28.55	-1	2,583	-0.04%
2020/08/21	2	27.95	0	0.00	28.05	2	2,607	0.08%
2020/08/20	6	27.88	0	0.00	27.75	6	2,621	0.23%
2020/08/19	0	0.00	10	28.90	28.85	-10	2,558	-0.39%
2020/08/17	1	28.45	0	0.00	28.40	1	2,503	0.04%
2020/08/14	0	0.00	5	27.44	27.60	-5	2,506	-0.20%
2020/08/13	4	27.55	0	0.00	27.40	4	2,518	0.16%
2020/08/06	2	26.95	0	0.00	26.95	2	2,485	0.08%
2020/08/05	1	27.05	10	27.00	26.95	-9	2,485	-0.36%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/24	0	0.00	1	27.75	27.65	-1	2,582	-0.04%
2020/07/21	0	0.00	1	27.80	27.85	-1	2,594	-0.04%
2020/07/17	1	28.25	0	0.00	28.00	1	2,608	0.04%
2020/07/14	10	27.79	0	0.00	27.60	10	2,611	0.38%
2020/07/13	1	27.90	0	0.00	27.80	1	2,631	0.04%
2020/07/10	6	28.01	24	27.91	27.80	-18	2,631	-0.68%
2020/07/09	3	28.75	6	28.80	28.65	-3	2,602	-0.12%
2020/07/08	51	29.60	5	29.66	29.75	46	2,560	1.80%
2020/07/07	7	29.69	0	0.00	29.65	7	2,497	0.28%
2020/07/03	0	0.00	5	29.90	29.70	-5	2,479	-0.20%
2020/07/01	10	29.80	0	0.00	29.80	10	2,481	0.40%
2020/06/30	15	29.96	0	0.00	29.80	15	2,486	0.60%
2020/06/24	0	0.00	3	30.27	29.95	-3	2,482	-0.12%
2020/06/23	4	30.40	5	30.14	30.35	-1	2,480	-0.04%
2020/06/22	1	29.90	0	0.00	29.75	1	2,427	0.04%
2020/06/18	4	29.33	0	0.00	29.30	4	2,450	0.16%
2020/06/17	1	29.40	0	0.00	29.40	1	2,464	0.04%
2020/06/16	1	29.60	0	0.00	29.70	1	2,500	0.04%
2020/06/15	3	29.15	0	0.00	29.15	3	2,623	0.11%
2020/06/12	1	28.65	1	28.70	29.10	0	2,646	0.00%
2020/06/11	1	29.40	0	0.00	29.25	1	2,687	0.04%
2020/06/09	6	30.00	20	29.90	29.80	-14	2,762	-0.51%
2020/06/08	2	30.35	16	30.44	30.30	-14	2,787	-0.50%
2020/06/04	28	29.63	0	0.00	29.55	28	2,757	1.02%
2020/06/03	0	0.00	30	29.50	29.60	-30	2,854	-1.05%
2020/06/01	40	29.76	0	0.00	29.50	40	2,846	1.41%
2020/05/29	0	0.00	40	29.21	29.30	-40	2,836	-1.41%
2020/05/28	0	0.00	1	29.35	29.10	-1	2,835	-0.04%
2020/05/25	1	28.25	5	28.38	28.45	-4	2,852	-0.14%
2020/05/21	7	28.96	1	29.15	29.05	6	2,963	0.20%
2020/05/20	2	28.25	0	0.00	28.05	2	2,890	0.07%
2020/05/19	10	28.03	0	0.00	28.40	10	2,895	0.35%
2020/05/14	0	0.00	2	27.50	27.50	-2	2,904	-0.07%
2020/05/13	1	27.60	15	27.48	27.85	-14	2,911	-0.48%
2020/05/11	1	27.65	36	27.72	27.70	-35	2,942	-1.19%
2020/05/06	10	28.35	5	28.30	28.15	5	2,952	0.17%
2020/05/05	2	28.00	3	28.35	28.70	-1	2,967	-0.03%
2020/05/04	15	27.87	2.1	28.02	28.05	12.9	2,969	0.44%
2020/04/30	40	28.50	2	28.55	28.70	38	3,020	1.26%
2020/04/28	0	0.00	2	27.83	27.85	-2	3,121	-0.06%
2020/04/23	0	0.00	5	26.87	26.85	-5	3,370	-0.15%
2020/04/22	2	26.83	0	0.00	26.90	2	3,396	0.06%
2020/04/21	4	27.43	0	0.00	27.25	4	3,449	0.12%
2020/04/17	1	27.65	0	0.00	27.75	1	4,042	0.02%
2020/04/16	3	27.60	9	27.68	27.65	-6	4,198	-0.14%
2020/04/15	0	0.00	59	28.35	28.40	-59	4,255	-1.39%
2020/04/14	5	27.90	0	0.00	28.10	5	4,358	0.11%
2020/04/10	2	27.65	0	0.00	27.70	2	4,619	0.04%
2020/04/09	0	0.00	5	27.90	27.95	-5	4,817	-0.10%
2020/04/08	6	27.12	0	0.00	27.80	6	5,048	0.12%
2020/04/06	0	0.00	2	26.40	26.35	-2	5,799	-0.03%
2020/04/01	0	0.00	1	26.55	26.65	-1	5,870	-0.02%
2020/03/31	12	26.79	0	0.00	26.65	12	5,923	0.20%
2020/03/30	0	0.00	3	26.55	26.70	-3	6,005	-0.05%
2020/03/27	0	0.00	4	26.75	26.65	-4	6,254	-0.06%
2020/03/25	58	26.73	0	0.00	26.50	58	6,557	0.88%
2020/03/24	4	26.25	0	0.00	26.10	4	6,581	0.06%
2020/03/23	3	25.95	55	25.80	26.00	-52	6,688	-0.78%
2020/03/20	0	0.00	2	27.25	26.95	-2	6,707	-0.03%
2020/03/19	0	0.00	1	26.50	26.50	-1	6,654	-0.02%
2020/03/18	0	0.00	1	26.75	26.80	-1	6,527	-0.02%
2020/03/17	2	26.60	10	27.00	26.95	-8	6,497	-0.12%
2020/03/16	0	0.00	2	27.45	27.45	-2	6,435	-0.03%
2020/03/13	4	27.28	1	27.20	27.65	3	6,381	0.05%
2020/03/12	17	28.80	13	28.77	28.80	4	6,274	0.06%
2020/03/11	0	0.00	20	29.63	29.55	-20	6,208	-0.32%
2020/03/10	14	29.27	1	29.30	29.45	13	6,207	0.21%
2020/03/09	8	30.38	0	0.00	29.70	8	6,162	0.13%
2020/03/06	0	0.00	1	30.90	30.90	-1	6,071	-0.02%
2020/03/05	1	31.20	0	0.00	31.15	1	6,069	0.02%
2020/03/02	2	30.78	1	30.50	31.00	1	6,044	0.02%
2020/02/26	8	31.44	0	0.00	31.70	8	5,938	0.13%
2020/02/25	2	31.45	0	0.00	31.55	2	5,905	0.03%
2020/02/24	8	32.06	1	32.35	31.85	7	5,835	0.12%
2020/02/20	0	0.00	3	32.88	32.75	-3	5,715	-0.05%
2020/02/19	0	0.00	2	33.00	32.95	-2	5,686	-0.04%
2020/02/18	5	32.61	0	0.00	32.65	5	5,659	0.09%
2020/02/17	1	32.65	0	0.00	32.60	1	5,649	0.02%
2020/02/13	0.2	33.25	0	0.00	32.95	0.2	5,599	0.00%
2020/02/12	0.2	34.20	0	0.00	32.85	0.2	5,596	0.00%
2020/02/11	1	32.95	0	0.00	32.95	1	5,543	0.02%
2020/02/10	1.2	32.75	0	0.00	32.65	1.2	5,518	0.02%
2020/02/07	0.2	33.20	4	33.00	33.00	-3.8	5,487	-0.07%
2020/02/06	6.2	33.49	1	33.40	33.45	5.2	5,439	0.10%
2020/02/05	0.2	33.45	0	0.00	33.30	0.2	5,406	0.00%
2020/02/04	0.2	33.60	0	0.00	33.55	0.2	5,351	0.00%
2020/02/03	3.2	32.68	3	32.45	33.05	0.2	5,279	0.00%
2020/01/31	3.2	33.95	0	0.00	33.75	3.2	5,190	0.06%
2020/01/30	9.2	33.81	0	0.00	33.30	9.2	5,112	0.18%
2020/01/20	6	34.93	0	0.00	34.95	6	4,941	0.12%
2020/01/17	1.2	34.80	1	34.75	34.75	0.2	4,869	0.00%
2020/01/16	0.2	34.75	0	0.00	34.75	0.2	4,822	0.00%
2020/01/15	2.2	34.60	0	0.00	34.60	2.2	4,798	0.05%
2020/01/14	1.2	34.47	3	34.58	34.45	-1.8	4,731	-0.04%
2020/01/13	8.2	35.57	7	35.70	34.75	1.2	4,620	0.03%
2020/01/10	7	34.75	0	0.00	34.75	7	4,117	0.17%
2020/01/09	21	34.56	6	34.39	34.30	15	3,935	0.38%
2020/01/08	15	34.54	1	35.05	34.30	14	3,847	0.36%
2020/01/07	32	34.64	15	34.74	34.75	17	3,711	0.46%
2020/01/06	2	35.00	3	35.35	35.00	-1	3,631	-0.03%
2020/01/03	6	35.10	13	35.01	35.05	-7	3,437	-0.20%
2020/01/02	29	35.64	31	35.66	35.85	-2	3,225	-0.06%
2019/12/31	78	35.29	43	35.13	35.90	35	2,963	1.18%
2019/12/30	5	33.56	3	33.37	33.50	2	2,327	0.09%
2019/12/27	30	32.85	35	32.69	32.50	-5	2,156	-0.23%
2019/12/26	4	33.09	0	0.00	32.85	4	2,051	0.19%
2019/12/25	1	32.95	0	0.00	32.90	1	1,984	0.05%
2019/12/24	17	33.14	7	33.49	32.95	10	1,895	0.53%
2019/12/23	90	33.14	77	33.12	33.10	13	1,654	0.79%
2019/12/20	1	31.50	2	31.75	31.60	-1	1,312	-0.08%
2019/12/19	3	31.58	0	0.00	31.50	3	1,299	0.23%
2019/12/18	9	32.10	8	32.54	32.10	1	1,240	0.08%
2019/12/16	2	31.20	0	0.00	31.30	2	1,044	0.19%
2019/12/12	1	31.15	2	31.15	31.15	-1	1,042	-0.10%
2019/12/11	4	31.10	0	0.00	31.15	4	1,060	0.38%
2019/12/09	2	31.33	0	0.00	31.45	2	1,057	0.19%
2019/12/06	0	0.00	3	31.25	31.25	-3	1,053	-0.28%
2019/12/05	1	31.20	0	0.00	31.20	1	1,056	0.09%
2019/12/04	3	31.33	0	0.00	31.30	3	1,034	0.29%
2019/12/03	1	31.35	0	0.00	31.35	1	1,010	0.10%
2019/12/02	1	31.65	0	0.00	31.60	1	976	0.10%
2019/11/27	4	31.74	0	0.00	31.80	4	988	0.40%
2019/11/26	4	31.78	0	0.00	31.80	4	975	0.41%
2019/11/19	2	31.80	0	0.00	31.80	2	995	0.20%
2019/11/14	1	31.65	0	0.00	31.80	1	1,075	0.09%
2019/11/12	3	31.80	0	0.00	31.85	3	1,086	0.28%
2019/11/11	6	31.78	0	0.00	31.80	6	1,098	0.55%
2019/11/07	3	31.80	0	0.00	31.75	3	1,119	0.27%
2019/10/31	0	0.00	1	31.70	31.75	-1	1,143	-0.09%
2019/10/24	2	31.55	0	0.00	31.60	2	1,162	0.17%
2019/10/23	1	31.45	0	0.00	31.55	1	1,186	0.08%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/14	9	31.66	0	0.00	31.70	9	1,180	0.76%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/10/02	2	31.93	0	0.00	32.05	2	1,349	0.15%
2019/10/01	5	32.18	0	0.00	32.15	5	1,398	0.36%
2019/09/27	4	32.28	0	0.00	32.25	4	1,427	0.28%
2019/09/26	0	0.00	3	32.90	32.70	-3	1,471	-0.20%
2019/09/25	6	32.41	5	32.65	32.65	1	1,560	0.06%
2019/09/24	3	32.45	37	32.54	32.55	-34	1,585	-2.14%
2019/09/20	1	32.00	0	0.00	32.05	1	1,633	0.06%
2019/09/19	3	31.95	0	0.00	31.90	3	1,692	0.18%
2019/09/18	0	0.00	5	32.00	32.00	-5	1,714	-0.29%
2019/09/17	0	0.00	2	31.65	31.75	-2	1,736	-0.12%
2019/09/12	5.7	31.89	0	0.00	31.75	5.7	1,756	0.33%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/05	6	32.06	0	0.00	32.10	6	1,800	0.33%
2019/09/03	7	32.10	0	0.00	31.95	7	1,865	0.38%
2019/09/02	5	31.75	0	0.00	32.20	5	1,906	0.26%
2019/08/22	5	32.50	0	0.00	32.60	5	2,069	0.24%
2019/08/21	5	33.20	0	0.00	32.85	5	2,064	0.24%
2019/08/20	8	32.31	7	32.50	32.30	1	2,045	0.05%
2019/08/19	0	0.00	20	32.50	32.65	-20	2,036	-0.98%
2019/08/12	2	32.10	0	0.00	31.95	2	1,991	0.10%
2019/07/31	15	32.12	0	0.00	31.95	15	1,996	0.75%
2019/07/24	8	32.24	0	0.00	32.30	8	1,944	0.41%
2019/07/23	2	32.20	0	0.00	32.30	2	1,932	0.10%
2019/07/12	0	0.00	16	33.18	33.15	-16	1,949	-0.82%
2019/07/09	0	0.00	3.3	33.48	33.30	-3.3	1,992	-0.17%
2019/07/08	12	34.20	18	34.37	34.40	-6	1,968	-0.30%
2019/07/05	0	0.00	1	34.20	34.20	-1	1,884	-0.05%
2019/07/03	5	33.60	5	33.80	33.90	0	1,872	0.00%
2019/07/02	1	34.30	4	34.65	33.60	-3	1,844	-0.16%
2019/07/01	0	0.00	5	34.15	34.20	-5	1,738	-0.29%
2019/06/28	3	33.82	0	0.00	33.80	3	1,710	0.18%
2019/06/27	0	0.00	5	34.02	33.90	-5	1,692	-0.30%
2019/06/21	0	0.00	2	33.45	33.10	-2	1,570	-0.13%
2019/06/19	2	32.85	20	33.00	33.05	-18	1,571	-1.15%
2019/06/18	20	33.05	13	32.93	32.90	7	1,567	0.45%
2019/06/17	0	0.00	15	32.78	32.75	-15	1,585	-0.95%
2019/06/14	16	32.63	12	32.88	32.60	4	1,616	0.25%
2019/06/13	11	32.39	2	32.70	32.60	9	1,640	0.55%
2019/06/12	14	32.58	10	32.85	32.45	4	1,662	0.24%
2019/06/11	9	32.57	0	0.00	32.55	9	1,710	0.53%
2019/06/10	0	0.00	2	33.75	33.45	-2	1,780	-0.11%
2019/06/06	23	32.69	52	32.95	33.10	-29	1,773	-1.64%
2019/06/05	0	0.00	2	32.85	32.65	-2	1,747	-0.11%
2019/06/04	5	32.65	5	32.80	32.70	0	1,764	0.00%
2019/06/03	17	32.56	18	32.73	32.65	-1	1,787	-0.06%
2019/05/31	12	32.53	3	32.85	32.45	9	1,813	0.50%
2019/05/30	21	32.33	30	32.50	32.55	-9	1,776	-0.51%
2019/05/29	5	31.70	10	31.93	31.90	-5	1,729	-0.29%
2019/05/27	0	0.00	1	31.85	31.80	-1	1,753	-0.06%
2019/05/23	0	0.00	1	31.60	31.60	-1	1,750	-0.06%
2019/05/20	0	0.00	1	31.60	31.50	-1	1,803	-0.06%
2019/05/15	1	30.60	0	0.00	30.60	1	1,837	0.05%
2019/05/14	4	30.20	0	0.00	30.35	4	1,859	0.22%
2019/05/13	5	30.55	0	0.00	30.55	5	1,861	0.27%
2019/05/10	2	30.50	1	30.25	30.50	1	1,916	0.05%
2019/05/09	1	31.00	0	0.00	30.65	1	1,928	0.05%
2019/05/07	0	0.00	3	31.60	31.60	-3	2,091	-0.14%
2019/04/30	1	31.25	0	0.00	31.35	1	2,298	0.04%
2019/04/26	5	31.02	0	0.00	31.00	5	2,308	0.22%
2019/04/24	1	31.30	0	0.00	31.30	1	2,290	0.04%
2019/04/23	4	31.55	2	31.70	31.55	2	2,303	0.09%
2019/04/18	2	31.30	0	0.00	31.25	2	2,344	0.09%
2019/04/17	11	31.43	0	0.00	31.45	11	2,324	0.47%
2019/04/16	1	31.55	0	0.00	31.40	1	2,298	0.04%
2019/04/12	1	32.00	0	0.00	31.85	1	2,240	0.04%
2019/04/11	5	31.42	15.7	31.45	31.40	-10.7	2,212	-0.48%
2019/04/09	3	31.43	0	0.00	31.35	3	2,232	0.13%
2019/04/08	4	31.88	0	0.00	31.80	4	2,198	0.18%
2019/03/26	1	32.00	0	0.00	32.15	1	2,158	0.05%
2019/03/22	0	0.00	1	32.70	32.55	-1	2,138	-0.05%
2019/03/21	1	32.45	0	0.00	32.60	1	2,140	0.05%
2019/03/19	2	32.00	0	0.00	32.00	2	2,095	0.10%
2019/03/15	0	0.00	1	32.15	32.20	-1	2,039	-0.05%
2019/03/14	5	31.86	0	0.00	31.75	5	2,005	0.25%
2019/03/13	16	32.29	1	32.00	32.10	15	1,948	0.77%
2019/03/12	1	33.50	2	33.30	33.35	-1	1,838	-0.05%
2019/03/11	18	33.74	0	0.00	33.75	18	1,817	0.99%
2019/03/08	24	33.69	24	34.00	33.70	0	1,829	0.00%
2019/03/07	13	33.68	16	33.86	33.70	-3	1,805	-0.17%
2019/03/06	11	33.84	2	33.70	33.60	9	1,800	0.50%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/26	17	33.98	8	34.10	33.70	9	1,745	0.52%
2019/02/25	0	0.00	11	34.09	34.00	-11	1,750	-0.63%
2019/02/22	8	33.65	4.1	33.70	33.65	3.9	1,744	0.22%
2019/02/21	7	33.66	0	0.00	33.65	7	1,751	0.40%
2019/02/18	2	33.73	7	33.89	33.95	-5	1,794	-0.28%
2019/02/14	6	33.43	2	33.43	33.50	4	1,759	0.23%
2019/02/13	1	34.50	2	33.80	33.80	-1	1,735	-0.06%
2019/01/30	0	0.00	1	33.90	33.90	-1	1,616	-0.06%
2019/01/29	3	34.03	1	34.70	33.65	2	1,583	0.13%
2019/01/28	4	33.84	12	34.02	34.05	-8	1,485	-0.54%
2019/01/24	4	33.19	5	33.25	33.20	-1	1,340	-0.07%
2019/01/23	1	32.60	1	32.60	32.90	0	1,231	0.00%
2019/01/22	0	0.00	1	32.05	32.00	-1	1,169	-0.09%
2019/01/18	1	31.85	0	0.00	31.90	1	1,208	0.08%
2019/01/17	0	0.00	2	31.90	31.85	-2	1,224	-0.16%
2019/01/16	1	32.05	1	32.05	31.85	0	1,240	0.00%
2019/01/15	1	32.30	1	32.10	32.15	0	1,236	0.00%
2019/01/14	2	31.85	1	31.80	31.85	1	1,210	0.08%
2019/01/11	1	31.60	1	31.35	31.50	0	1,208	0.00%
2019/01/03	0	0.00	1	31.20	30.80	-1	1,272	-0.08%
2018/12/21	0	0.00	2	30.30	30.30	-2	1,357	-0.15%
2018/12/04	1	30.60	3	30.83	30.80	-2	1,384	-0.14%
2018/12/03	3	30.70	1	31.10	30.65	2	1,373	0.15%
2018/11/30	0	0.00	2	30.95	30.60	-2	1,346	-0.15%
2018/11/29	0	0.00	2	30.85	30.70	-2	1,336	-0.15%
2018/11/28	1	30.15	0	0.00	30.30	1	1,299	0.08%
2018/11/22	2	29.95	3	29.88	30.00	-1	1,252	-0.08%
2018/11/19	3	29.92	3	30.05	29.85	0	1,202	0.00%
2018/11/08	1	28.55	1	28.55	28.55	0	1,130	0.00%
2018/11/01	2	28.50	2	28.55	28.55	0	1,163	0.00%
2018/10/30	2	28.00	0	0.00	28.00	2	1,157	0.17%
2018/10/26	2	28.50	0	0.00	28.30	2	1,126	0.18%
2018/10/23	3.2	29.03	0	0.00	29.05	3.2	1,053	0.31%
2018/10/17	2	29.00	0	0.00	29.25	2	1,078	0.19%
2018/10/15	1	29.70	0	0.00	29.80	1	1,067	0.09%
2018/10/12	0	0.00	1	29.80	30.20	-1	1,064	-0.09%
2018/10/11	0	0.00	5	29.50	29.20	-5	1,064	-0.47%
2018/10/09	5	31.05	0	0.00	30.90	5	1,029	0.49%
2018/10/08	2	30.90	0	0.00	30.95	2	1,033	0.19%
2018/10/05	1	31.30	10	31.37	31.35	-9	1,017	-0.88%
2018/10/04	5	32.27	0	0.00	31.80	5	991	0.50%
2018/10/03	13	31.93	10	32.04	31.90	3	965	0.31%
2018/09/28	1	30.65	0	0.00	30.65	1	867	0.12%
2018/09/25	8	30.91	0	0.00	30.95	8	856	0.93%
2018/09/10	1	29.15	0	0.00	29.10	1	930	0.11%
2018/09/05	2	30.28	0	0.00	30.20	2	966	0.21%
2018/08/27	4	30.53	0	0.00	30.55	4	1,169	0.34%
2018/08/23	1	30.25	0	0.00	30.20	1	1,180	0.08%
2018/08/22	2	30.35	0	0.00	30.30	2	1,186	0.17%
2018/07/25	2	30.00	2	30.10	30.05	0	1,278	0.00%
2018/07/20	2	31.05	0	0.00	30.95	2	1,287	0.16%
2018/07/19	2	31.30	0	0.00	31.05	2	1,326	0.15%
2018/07/05	0	0.00	2	30.80	30.60	-2	1,402	-0.14%
2018/07/04	0	0.00	1	30.90	30.95	-1	1,409	-0.07%
2018/07/03	1	31.10	0	0.00	30.85	1	1,423	0.07%
2018/07/02	0	0.00	1	31.50	31.55	-1	1,424	-0.07%
2018/06/29	2	32.05	1	32.15	31.70	1	1,426	0.07%
2018/06/28	12	31.33	0	0.00	31.30	12	1,408	0.85%
2018/06/26	5	30.05	0	0.00	30.75	5	1,383	0.36%
2018/06/25	5	31.15	0	0.00	30.80	5	1,345	0.37%
2018/06/22	0	0.00	2	31.00	31.05	-2	1,333	-0.15%
2018/06/21	1	31.45	0	0.00	31.35	1	1,318	0.08%
2018/06/19	11	32.00	1	31.95	31.90	10	1,282	0.78%
2018/06/15	1	32.20	0	0.00	32.40	1	1,265	0.08%
2018/06/13	1	32.40	3	32.50	32.45	-2	1,220	-0.16%
2018/06/12	4	32.48	1	32.45	32.50	3	1,199	0.25%
2018/06/08	5	32.86	0	0.00	32.80	5	1,164	0.43%
2018/06/07	11	33.09	0	0.00	32.90	11	1,132	0.97%
2018/06/06	2	33.00	0	0.00	33.15	2	1,088	0.18%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/11	5	34.03	5	33.85	33.85	0	1,081	0.00%
2018/05/10	1	33.95	1	33.95	33.95	0	1,073	0.00%
2018/05/09	1	33.90	1	33.95	33.95	0	1,070	0.00%
2018/05/08	4	34.13	4	33.95	33.95	0	1,074	0.00%
2018/05/07	1	34.10	1	34.00	34.00	0	1,074	0.00%
2018/05/04	2	34.23	2	34.00	34.00	0	1,077	0.00%
2018/05/03	0	0.00	5	34.30	34.15	-5	1,067	-0.47%
2018/05/02	4	35.08	4	34.55	34.55	0	1,056	0.00%
2018/04/30	2	34.70	0	0.00	34.70	2	1,055	0.19%
2018/04/27	2	34.88	2	34.80	34.80	0	1,054	0.00%
2018/04/26	4	35.51	4	35.40	35.25	0	1,042	0.00%
2018/04/25	7	35.49	1	35.70	35.70	6	1,029	0.58%
2018/04/23	1	34.85	0	0.00	35.05	1	1,001	0.10%
2018/04/19	0	0.00	1	33.90	33.85	-1	1,031	-0.10%
2018/04/16	1	34.50	0	0.00	34.50	1	1,025	0.10%
2018/03/15	3	34.00	0	0.00	34.05	3	1,458	0.21%
2018/03/14	1	34.15	0	0.00	34.05	1	1,522	0.07%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/02/05	1	34.65	0	0.00	34.50	1	2,427	0.04%
2018/01/19	1	36.00	0	0.00	35.80	1	2,800	0.04%
2018/01/18	1	36.10	0	0.00	36.20	1	2,818	0.04%
2018/01/17	1	36.20	0	0.00	36.45	1	2,815	0.04%
2018/01/16	1	35.55	0	0.00	35.90	1	2,797	0.04%
2018/01/05	1	36.50	1	36.95	37.15	0	2,692	0.00%
2018/01/03	0	0.00	1	37.40	37.30	-1	2,666	-0.04%
2018/01/02	0	0.00	1	37.30	37.50	-1	2,657	-0.04%