漢翔 (2634)-元大-淡水券商分點個股進出

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
55.7
漲跌
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股
694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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/16	12	55.63	12	55.73	55.70	0	16,178	0.00%
2024/05/15	31.1	57.10	55	56.73	55.70	-24	16,108	-0.15%
2024/05/14	13.1	55.44	35	55.33	56.30	-21.9	15,840	-0.14%
2024/05/13	14.2	54.02	0.2	53.50	53.30	14	15,566	0.09%
2024/05/10	10	53.80	10	54.20	54.50	0	15,519	0.00%
2024/05/09	5.4	54.31	10.1	55.10	53.80	-4.7	15,501	-0.03%
2024/05/08	30.2	54.23	9	54.34	54.50	21.2	15,444	0.14%
2024/05/07	7	55.66	2	55.75	55.70	5	15,150	0.03%
2024/05/06	15.1	55.93	7	56.16	56.00	8.1	15,052	0.05%
2024/05/03	7.3	57.09	9	57.13	56.80	-1.7	14,897	-0.01%
2024/05/02	6.1	57.73	14	57.05	57.90	-8	14,767	-0.05%
2024/04/30	10	57.87	17	57.49	57.20	-7	14,617	-0.05%
2024/04/29	25	58.00	16	57.71	57.80	9	14,483	0.06%
2024/04/26	17.1	57.67	10	57.78	57.70	7.1	14,327	0.05%
2024/04/25	2	57.85	28	57.81	57.30	-26	14,138	-0.18%
2024/04/24	30	57.40	25	57.66	57.10	5	13,958	0.04%
2024/04/23	3	56.63	19	57.62	57.80	-16	13,656	-0.12%
2024/04/22	7	57.40	25.2	56.88	56.10	-18.2	13,472	-0.13%
2024/04/19	41.3	58.80	34	58.07	57.60	7.3	13,470	0.05%
2024/04/18	48	57.83	33	57.81	58.70	15	12,973	0.12%
2024/04/17	7	56.16	2	56.20	55.80	5	12,495	0.04%
2024/04/16	24.2	57.80	33	56.45	55.40	-8.8	12,617	-0.07%
2024/04/15	32	59.19	70	58.61	58.00	-38	12,092	-0.31%
2024/04/12	17	56.42	31	56.60	56.80	-14	11,131	-0.13%
2024/04/11	36	57.04	37	56.47	55.80	-1	11,010	-0.01%
2024/04/10	84	57.90	37	57.38	56.80	47	10,635	0.44%
2024/04/09	14	57.23	59.1	56.14	57.50	-45.1	9,678	-0.47%
2024/04/08	3	52.77	22	53.27	53.00	-19	8,809	-0.22%
2024/04/03	2	53.65	11	53.95	53.70	-9	8,809	-0.10%
2024/04/02	26.2	54.07	26	54.01	54.30	0.2	8,725	0.00%
2024/04/01	44	54.21	38.5	54.22	54.40	5.5	8,554	0.06%
2024/03/29	27	52.04	19	52.64	52.60	8	8,247	0.10%
2024/03/28	36	53.67	57	53.97	52.60	-21	8,231	-0.26%
2024/03/27	23	52.37	96	51.79	53.20	-73	7,646	-0.95%
2024/03/26	47	49.99	28.1	49.78	49.65	18.9	7,194	0.26%
2024/03/25	24	50.29	3	50.11	50.40	21	7,200	0.29%
2024/03/22	43	50.30	38	50.05	50.30	5	7,172	0.07%
2024/03/21	32	48.43	3	48.58	48.70	29	6,957	0.42%
2024/03/20	30.3	48.30	1	48.15	47.95	29.3	6,979	0.42%
2024/03/19	20	48.40	3	48.48	48.60	17	6,984	0.24%
2024/03/18	18	47.70	1	47.45	48.40	17	7,276	0.23%
2024/03/15	4	48.11	2	48.00	47.55	2	7,377	0.03%
2024/03/14	72	47.23	5	47.10	47.15	67	7,313	0.92%
2024/03/13	0.2	47.70	15	47.56	47.55	-14.8	7,365	-0.20%
2024/03/12	24.1	47.76	8	47.88	48.15	16	7,418	0.22%
2024/03/11	25	47.64	1	47.45	47.55	24	7,409	0.32%
2024/03/08	25	47.74	14	47.34	47.10	11	7,416	0.15%
2024/03/07	17.2	48.61	0	0.00	48.30	17.2	7,380	0.23%
2024/03/06	66	49.17	1	49.10	48.90	65	7,391	0.88%
2024/03/05	0	0.00	3	49.43	49.45	-3	7,401	-0.04%
2024/03/04	54	49.96	2	49.95	49.80	52	7,410	0.70%
2024/03/01	0	0.00	3	49.65	49.60	-3	7,433	-0.04%
2024/02/29	0	0.00	6.1	49.60	49.65	-6.1	7,682	-0.08%
2024/02/27	1	49.50	3	49.17	48.90	-2	8,222	-0.02%
2024/02/26	4	49.64	11	49.40	49.75	-7	8,200	-0.09%
2024/02/23	13	48.66	17	48.51	48.40	-4	8,159	-0.05%
2024/02/22	12.1	49.01	0	0.00	49.25	12.1	8,163	0.15%
2024/02/21	0.1	49.20	30	49.05	49.10	-29.9	8,207	-0.36%
2024/02/20	0	0.00	2	49.05	49.05	-2	8,243	-0.02%
2024/02/19	2	49.45	1	49.55	49.45	1	8,342	0.01%
2024/02/16	5	49.27	5	49.18	49.30	0	8,393	0.00%
2024/02/15	52	48.77	4	48.95	49.20	48	8,522	0.56%
2024/02/05	18.1	48.03	1	48.30	48.10	17.1	8,533	0.20%
2024/02/02	13.1	48.40	0	0.00	48.25	13.1	8,539	0.15%
2024/02/01	1	48.90	2	48.80	48.85	-1	8,508	-0.01%
2024/01/31	5	49.09	6	49.10	49.20	-1	8,619	-0.01%
2024/01/30	2	50.05	0	0.00	49.80	2	8,825	0.02%
2024/01/29	0	50.30	13	50.12	50.20	-13	8,876	-0.15%
2024/01/26	0	0.00	1	49.90	49.90	-1	9,023	-0.01%
2024/01/25	0.1	50.30	3	50.17	50.10	-3	9,076	-0.03%
2024/01/24	2	50.60	0	0.00	50.50	2	9,094	0.02%
2024/01/23	5	50.24	0	0.00	50.20	5	9,120	0.05%
2024/01/22	4	50.03	0.1	50.20	49.90	4	9,131	0.04%
2024/01/18	7	50.39	6	49.81	49.80	1	9,208	0.01%
2024/01/17	2	50.60	2	50.40	50.20	0	9,224	0.00%
2024/01/16	10.2	51.40	2	51.40	51.30	8.2	9,252	0.09%
2024/01/15	41	53.49	21.1	53.51	52.10	20	9,218	0.22%
2024/01/12	4	52.88	24	52.82	53.00	-20	8,866	-0.23%
2024/01/11	0.1	50.90	4.1	51.15	52.00	-4	8,723	-0.05%
2024/01/10	33	52.06	20.1	52.23	51.60	12.9	8,783	0.15%
2024/01/09	22.1	51.81	3	52.53	51.50	19.1	8,630	0.22%
2024/01/08	12.2	54.27	1	53.80	53.70	11.2	8,428	0.13%
2024/01/05	13	54.29	5	53.92	54.20	8	8,203	0.10%
2024/01/04	4	53.05	0	0.00	52.70	4	8,070	0.05%
2024/01/03	1	52.80	2	53.60	52.70	-1	8,366	-0.01%
2024/01/02	2	53.60	2	53.65	53.60	0	8,328	0.00%
2023/12/29	6	53.47	9	53.53	53.60	-3	8,357	-0.04%
2023/12/28	8	53.14	4	53.10	53.10	4	8,331	0.05%
2023/12/27	0	0.00	1	52.90	52.80	-1	8,352	-0.01%
2023/12/26	5	53.14	1	53.10	53.00	4	8,419	0.05%
2023/12/25	7	53.17	17	53.22	53.30	-10	8,402	-0.12%
2023/12/22	3	52.27	2	52.50	52.30	1	8,360	0.01%
2023/12/21	17	53.02	2	53.40	52.10	15	8,547	0.18%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/15	0	0.00	3	52.37	52.50	-3	8,674	-0.03%
2023/12/14	6	52.35	2	52.05	52.00	4	8,797	0.05%
2023/12/13	21	53.50	5	51.92	51.90	16	8,952	0.18%
2023/12/12	8	52.63	1	52.70	52.70	7	8,927	0.08%
2023/12/11	1	51.50	2	51.50	51.50	-1	9,025	-0.01%
2023/12/08	5	51.86	2	51.50	51.50	3	9,174	0.03%
2023/12/07	11	52.65	0	0.00	52.20	11	9,367	0.12%
2023/12/05	0.1	52.70	0	0.00	52.40	0.1	10,377	0.00%
2023/12/04	0	0.00	12	53.18	53.10	-12	10,439	-0.11%
2023/12/01	1	52.00	2	52.30	52.30	-1	10,463	-0.01%
2023/11/29	7	51.91	2	51.95	51.90	5	11,055	0.05%
2023/11/27	9	52.23	12	52.98	51.60	-3	11,941	-0.03%
2023/11/24	29	53.02	27	53.01	52.60	2	11,969	0.02%
2023/11/22	1	50.60	0	0.00	50.70	1	13,177	0.01%
2023/11/21	0	0.00	2	50.85	50.60	-2	14,097	-0.01%
2023/11/20	4	51.00	6	51.13	51.20	-2	15,292	-0.01%
2023/11/17	5	50.44	4	50.45	50.40	1	16,846	0.01%
2023/11/16	2	49.93	7	49.96	50.40	-5	16,958	-0.03%
2023/11/15	0	0.00	4	49.35	49.25	-4	16,884	-0.02%
2023/11/14	4	49.39	15	50.08	49.25	-11	16,885	-0.07%
2023/11/13	6	49.30	4	49.10	49.15	2	16,852	0.01%
2023/11/10	1	48.65	0	0.00	48.55	1	16,862	0.01%
2023/11/09	1	49.45	2	49.35	49.10	-1	16,918	-0.01%
2023/11/08	3.1	49.49	3	49.93	49.50	0.1	17,049	0.00%
2023/11/07	11.2	49.60	5	49.48	49.35	6.2	17,126	0.04%
2023/11/06	6	51.95	4	51.58	51.60	2	17,057	0.01%
2023/11/03	0	0.00	21	51.38	51.80	-21	17,234	-0.12%
2023/11/02	1	49.90	3	50.10	50.10	-2	17,601	-0.01%
2023/11/01	0.2	48.63	2	48.83	48.70	-1.8	17,693	-0.01%
2023/10/31	1	49.60	11.4	49.90	48.55	-10.4	17,832	-0.06%
2023/10/30	5	49.97	2	49.65	49.60	3	17,965	0.02%
2023/10/27	0	0.00	2	50.10	50.10	-2	18,128	-0.01%
2023/10/26	6	50.58	1	50.00	50.00	5	18,398	0.03%
2023/10/25	5	50.70	4	50.73	50.50	1	18,384	0.01%
2023/10/24	8	49.49	2	50.15	50.10	6	18,391	0.03%
2023/10/23	8	48.59	3	48.47	48.40	5	18,373	0.03%
2023/10/20	0	0.00	1	48.45	48.45	-1	18,464	-0.01%
2023/10/19	2.2	49.44	4	49.40	49.80	-1.8	18,502	-0.01%
2023/10/18	7.2	50.63	19	49.79	49.30	-11.8	18,654	-0.06%
2023/10/17	9	52.46	65	53.12	51.60	-56	18,695	-0.30%
2023/10/16	0.1	53.90	3.5	53.86	53.70	-3.4	18,661	-0.02%
2023/10/13	3	54.27	2	54.40	54.70	1	18,861	0.01%
2023/10/12	2.2	54.30	5	54.14	54.30	-2.8	19,063	-0.01%
2023/10/11	43.4	55.25	29.1	55.19	53.90	14.4	19,196	0.07%
2023/10/06	2	53.45	14	53.73	53.80	-12	19,075	-0.06%
2023/10/05	27	53.58	22	53.54	53.60	5	19,149	0.03%
2023/10/04	1	53.30	12	53.51	53.30	-11	19,196	-0.06%
2023/10/03	0	0.00	1	54.30	54.20	-1	19,333	-0.01%
2023/10/02	2	54.95	4	55.05	55.00	-2	19,460	-0.01%
2023/09/28	2	54.70	1	54.90	54.90	1	19,648	0.01%
2023/09/27	5	54.28	30.2	54.39	54.40	-25.2	20,053	-0.13%
2023/09/26	14.3	55.53	4.2	55.48	54.60	10.1	20,131	0.05%
2023/09/25	1	56.50	7.3	56.68	56.70	-6.3	20,174	-0.03%
2023/09/22	6	55.90	14	55.58	55.70	-8	20,194	-0.04%
2023/09/21	3	55.40	1.1	54.81	55.50	2	20,340	0.01%
2023/09/20	1	56.10	2	56.35	56.00	-1	20,661	0.00%
2023/09/19	6.3	56.71	5	57.26	56.20	1.3	20,917	0.01%
2023/09/18	14.2	58.44	4	58.60	57.60	10.2	21,299	0.05%
2023/09/15	12.3	58.03	5.2	58.91	58.00	7.1	22,514	0.03%
2023/09/14	9.1	59.58	25	59.64	59.20	-15.9	24,361	-0.07%
2023/09/13	41	60.04	45.1	60.00	59.90	-4.1	25,282	-0.02%
2023/09/12	7	60.60	7	60.87	60.50	0	25,608	0.00%
2023/09/11	35	62.26	15	62.25	60.80	20	25,750	0.08%
2023/09/08	20	60.56	14.4	60.97	61.90	5.7	25,155	0.02%
2023/09/07	19	60.36	14	60.78	60.40	5	24,936	0.02%
2023/09/06	19	60.49	9	60.16	60.30	10	25,092	0.04%
2023/09/05	13.1	60.09	12	60.20	59.50	1.1	25,246	0.00%
2023/09/04	49	61.88	9	62.11	61.30	40	25,481	0.16%
2023/09/01	2	62.60	15	62.61	62.40	-13	25,566	-0.05%
2023/08/31	22	62.23	46	62.02	62.00	-24	25,428	-0.09%
2023/08/30	22	61.31	27	61.14	61.60	-5	25,425	-0.02%
2023/08/29	47.1	60.39	27	60.23	61.50	20.1	25,440	0.08%
2023/08/28	34	62.17	61	62.86	61.00	-27	24,866	-0.11%
2023/08/25	68	61.24	37	61.42	60.30	31	23,852	0.13%
2023/08/24	34	61.39	53	61.78	61.40	-19	23,172	-0.08%
2023/08/23	59	59.37	26	60.27	59.00	33	22,194	0.15%
2023/08/22	3	54.90	24	54.87	55.50	-21	20,868	-0.10%
2023/08/21	1	55.60	2	55.70	55.50	-1	20,986	0.00%
2023/08/18	2	55.30	3	54.93	54.70	-1	21,567	0.00%
2023/08/17	0	0.00	7	55.11	55.10	-7	22,073	-0.03%
2023/08/16	9	53.88	10	53.94	53.80	-1	22,699	0.00%
2023/08/15	15	53.86	15	54.30	53.90	0	23,079	0.00%
2023/08/14	8	54.98	22	55.18	54.00	-14	23,352	-0.06%
2023/08/11	10	57.27	6	56.87	56.80	4	23,780	0.02%
2023/08/10	23	58.16	11	58.48	58.00	12	23,730	0.05%
2023/08/09	32	58.12	22.1	58.05	58.30	10	23,730	0.04%
2023/08/08	18	57.61	17	57.99	57.80	1	23,855	0.00%
2023/08/07	5	56.02	8	56.74	57.20	-3	23,996	-0.01%
2023/08/04	16	56.03	24	55.85	56.10	-8	24,323	-0.03%
2023/08/02	8	55.08	4.1	55.26	55.20	3.9	24,828	0.02%
2023/08/01	27	56.24	29	55.02	54.80	-2	25,063	-0.01%
2023/07/31	22	55.68	22.1	55.32	55.50	-0.1	25,683	0.00%
2023/07/28	3.1	53.83	3	53.90	53.80	0.1	26,100	0.00%
2023/07/27	16	54.53	0	0.00	54.50	16	27,285	0.06%
2023/07/26	12	54.21	10	53.70	53.40	2	28,078	0.01%
2023/07/25	2	53.80	2	53.75	54.00	0	29,699	0.00%
2023/07/24	13.3	53.67	52	53.53	53.50	-38.8	31,348	-0.12%
2023/07/21	36	55.39	24	55.03	54.40	12	32,211	0.04%
2023/07/20	88	55.41	25	55.77	55.70	63	34,259	0.18%
2023/07/19	12	54.37	7	54.53	53.70	5	35,118	0.01%
2023/07/18	6.1	53.94	5	53.98	53.50	1.1	35,969	0.00%
2023/07/17	16.1	54.99	23	54.63	54.80	-7	36,519	-0.02%
2023/07/14	3.3	55.94	17	56.07	55.70	-13.7	37,088	-0.04%
2023/07/13	9	56.53	25	56.35	56.10	-16	38,925	-0.04%
2023/07/12	5	57.72	21	57.65	57.20	-16	41,165	-0.04%
2023/07/11	42.2	57.92	3	58.10	57.70	39.2	43,826	0.09%
2023/07/10	6	58.63	67	58.83	58.30	-61	45,283	-0.13%
2023/07/07	5	59.18	34	58.80	59.40	-29	46,632	-0.06%
2023/07/06	17	60.93	5	61.44	60.20	12	47,102	0.03%
2023/07/05	17	62.44	6	62.45	61.90	11	47,378	0.02%
2023/07/04	21	61.56	3	61.43	61.30	18	47,089	0.04%
2023/07/03	3	60.33	92	59.79	61.40	-89	47,026	-0.19%
2023/06/30	8	59.93	34	59.91	60.00	-26	46,820	-0.06%
2023/06/29	12	60.90	21	60.52	60.50	-9	46,813	-0.02%
2023/06/28	13.2	60.96	38	60.89	60.70	-24.8	46,669	-0.05%
2023/06/27	61	60.48	105	59.87	59.30	-44	46,754	-0.09%	大賣/
2023/06/26	54.1	61.80	20.1	61.95	60.70	34	47,177	0.07%
2023/06/21	145.1	64.92	83	65.39	63.40	62.1	46,949	0.13%	大買/
2023/06/20	136.5	64.62	106	64.82	65.00	30.5	45,875	0.07%	大買/大賣/
2023/06/19	74.1	62.35	89	62.34	63.90	-14.9	43,882	-0.03%
2023/06/16	54	58.02	19	57.91	58.10	35	42,910	0.08%
2023/06/15	21.1	55.16	43	55.60	57.30	-22	42,614	-0.05%
2023/06/14	44	56.71	4	56.55	56.00	40	42,368	0.09%
2023/06/13	7	56.81	71	56.71	56.60	-64	42,460	-0.15%
2023/06/12	30	56.25	4	57.10	56.50	26	42,670	0.06%
2023/06/09	50.2	57.77	3	57.57	57.50	47.2	42,840	0.11%
2023/06/08	16	58.01	25	57.96	57.70	-9	43,055	-0.02%
2023/06/07	10	57.38	40	57.52	57.50	-30	42,805	-0.07%
2023/06/06	54	57.16	27	56.76	56.40	27	43,073	0.06%
2023/06/05	63	57.36	45.5	57.52	57.30	17.5	43,876	0.04%
2023/06/02	1	56.50	15	56.07	56.30	-14	43,546	-0.03%
2023/06/01	73	55.41	2	55.50	55.30	71	43,401	0.16%
2023/05/31	4	55.33	25	55.25	55.40	-21	43,443	-0.05%
2023/05/30	33	55.54	24	54.97	54.80	9	43,459	0.02%
2023/05/29	6	55.95	5	56.04	55.80	1	43,343	0.00%
2023/05/26	21	55.11	92	54.79	54.80	-71	43,222	-0.16%
2023/05/25	17	56.08	16	55.99	56.00	1	43,100	0.00%
2023/05/24	45	57.33	32	57.39	56.70	13	43,064	0.03%
2023/05/23	70	56.91	33	56.86	56.70	37	42,899	0.09%
2023/05/22	47.2	56.38	55	56.18	56.90	-7.8	42,593	-0.02%
2023/05/19	63	54.40	196	54.46	54.20	-133	42,282	-0.31%	大賣/鉅額交易
2023/05/18	34	54.83	13	54.77	54.50	21	42,021	0.05%
2023/05/17	33	54.92	51	55.18	55.00	-18	41,789	-0.04%
2023/05/16	14	53.73	15	53.71	53.70	-1	41,378	0.00%
2023/05/15	13	53.30	18	53.63	53.70	-5	41,725	-0.01%
2023/05/12	36	54.16	17	53.90	54.40	19	43,241	0.04%
2023/05/11	26	54.61	9	53.67	54.00	17	43,592	0.04%
2023/05/10	4	56.03	3	55.67	55.30	1	43,073	0.00%
2023/05/09	49.1	55.37	38.2	54.78	54.50	10.9	42,634	0.03%
2023/05/08	8	56.74	6	56.90	56.60	2	42,096	0.00%
2023/05/05	42	56.39	22	56.46	56.40	20	41,801	0.05%
2023/05/04	69	58.09	58	57.74	57.60	11	41,148	0.03%
2023/05/03	107.2	59.01	87	58.56	58.70	20.2	40,545	0.05%	大買/
2023/05/02	40	58.47	43	58.22	57.40	-3	39,311	-0.01%
2023/04/28	103.1	58.58	105	58.42	58.00	-1.9	38,504	0.00%	大買/大賣/
2023/04/27	75.1	57.19	99.1	57.57	57.50	-23.9	36,822	-0.07%
2023/04/26	62.2	55.86	54	55.66	55.90	8.2	35,055	0.02%
2023/04/25	125	57.27	129	57.46	56.40	-4	34,075	-0.01%	大買/大賣/
2023/04/24	62	56.14	55	56.06	57.50	7	31,803	0.02%
2023/04/21	57.2	54.32	33	53.85	54.70	24.2	30,689	0.08%
2023/04/20	32	54.47	42	54.70	54.40	-10	29,705	-0.03%
2023/04/19	58	56.53	43.2	56.33	56.60	14.8	28,932	0.05%
2023/04/18	75.1	56.78	76.3	56.30	55.90	-1.2	28,155	0.00%
2023/04/17	159.4	56.86	127.5	57.44	58.00	31.9	26,225	0.12%	大買/大賣/
2023/04/14	146.5	54.56	94	54.56	54.20	52.5	23,870	0.22%	大買/
2023/04/13	48	50.85	34	51.68	52.90	14	21,249	0.07%
2023/04/12	113	46.96	62	47.43	48.15	51	20,124	0.25%	大買/
2023/04/11	28	44.32	31	44.52	43.80	-3	18,629	-0.02%
2023/04/10	11	43.74	91.3	43.71	44.30	-80.3	18,055	-0.44%
2023/04/07	6	42.21	7	42.30	42.40	-1	17,575	-0.01%
2023/04/06	10	42.22	15	42.08	42.00	-5	17,668	-0.03%
2023/03/31	3	41.70	26	41.60	41.65	-23	17,716	-0.13%
2023/03/30	3.2	41.36	7	41.88	41.85	-3.9	17,689	-0.02%
2023/03/29	6	41.49	38	41.54	41.55	-32	17,597	-0.18%
2023/03/28	57.5	41.59	6.7	41.38	41.20	50.8	17,588	0.29%
2023/03/27	70.5	43.71	44.2	43.74	43.20	26.3	17,093	0.15%
2023/03/24	40.2	42.10	5	42.31	42.45	35.2	16,439	0.21%
2023/03/23	63.2	41.58	53	41.66	41.75	10.2	16,380	0.06%
2023/03/22	47	40.84	12	40.78	40.85	35	16,148	0.22%
2023/03/21	5.5	41.43	6	41.10	41.00	-0.5	16,101	0.00%
2023/03/20	3	40.95	22	41.00	41.00	-19	16,040	-0.12%
2023/03/17	5	40.41	4	40.64	40.25	1	16,072	0.01%
2023/03/16	19	40.08	12	40.25	40.20	7	16,215	0.04%
2023/03/15	24	41.01	8	41.06	41.00	16	16,594	0.10%
2023/03/14	70	40.16	5	39.93	39.85	65	16,663	0.39%
2023/03/13	4.3	38.85	7	38.73	38.95	-2.7	17,010	-0.02%
2023/03/10	45	40.99	8	41.39	40.90	37	17,105	0.22%
2023/03/09	40.3	41.78	23	41.42	42.05	17.3	17,023	0.10%
2023/03/08	46	41.31	44.1	41.03	41.00	1.9	16,777	0.01%
2023/03/07	2	39.05	0	0.00	39.40	2	16,726	0.01%
2023/03/06	7	38.90	30	39.03	38.65	-23	16,633	-0.14%
2023/03/03	2	38.68	11	38.34	38.40	-9	16,513	-0.05%
2023/03/02	0	37.90	1	37.75	37.85	-1	16,435	-0.01%
2023/03/01	2	37.93	25	38.25	38.00	-23	16,423	-0.14%
2023/02/24	41	38.59	26	38.99	38.50	15	16,568	0.09%
2023/02/23	28	38.87	18	39.01	39.20	10	16,400	0.06%
2023/02/22	1	39.05	1	38.60	39.20	0	16,303	0.00%
2023/02/21	17	39.37	13	38.92	38.80	4	16,229	0.02%
2023/02/20	23	38.89	16	38.95	38.80	7	15,930	0.04%
2023/02/17	9	38.54	7.2	38.76	38.50	1.8	15,735	0.01%
2023/02/16	23	37.89	26	37.94	38.00	-3	15,357	-0.02%
2023/02/15	1	37.30	0	0.00	37.30	1	15,226	0.01%
2023/02/14	7.5	37.25	28	37.22	37.60	-20.5	15,097	-0.14%
2023/02/13	32.2	37.40	13	37.45	37.65	19.2	15,039	0.13%
2023/02/10	71	38.78	61.7	38.90	37.95	9.3	14,717	0.06%
2023/02/09	27.2	37.36	24	37.29	37.35	3.2	13,007	0.02%
2023/02/08	1	35.60	5	35.77	35.90	-4	12,322	-0.03%
2023/02/07	4	35.40	3	35.42	35.45	1	12,217	0.01%
2023/02/06	16	35.52	3	35.57	35.50	13	12,254	0.11%
2023/02/03	1	34.60	0	0.00	34.95	1	12,155	0.01%
2023/02/02	0	0.00	2	34.48	34.45	-2	12,027	-0.02%
2023/02/01	2	34.63	0	0.00	34.55	2	11,897	0.02%
2023/01/31	1	34.35	0	0.00	34.60	1	11,785	0.01%
2023/01/30	11.3	34.25	15	34.23	34.10	-3.7	11,767	-0.03%
2023/01/17	0	34.28	5	34.20	34.15	-5	11,749	-0.04%
2023/01/16	1	34.40	0	0.00	34.40	1	11,809	0.01%
2023/01/13	6	34.88	0	0.00	34.70	6	11,871	0.05%
2023/01/12	3	35.08	2	34.85	34.85	1	11,970	0.01%
2023/01/11	2	35.40	1	35.40	35.05	1	11,993	0.01%
2023/01/10	0	0.00	15	35.05	34.80	-15	11,948	-0.13%
2023/01/09	0	0.00	35	35.09	34.95	-35	11,937	-0.29%
2023/01/06	20	35.38	0	0.00	35.25	20	11,951	0.17%
2023/01/05	0	0.00	25	35.59	35.25	-25	12,024	-0.21%
2023/01/04	10	35.25	4	35.50	35.45	6	11,953	0.05%
2023/01/03	2	35.48	0	0.00	35.40	2	11,892	0.02%
2022/12/30	3	36.08	12.1	35.94	35.75	-9.1	11,774	-0.08%
2022/12/29	1	35.00	1	35.10	35.10	0	11,294	0.00%
2022/12/28	1	35.35	2	35.20	35.10	-1	11,223	-0.01%
2022/12/27	1	35.73	25	35.06	35.00	-24	11,126	-0.22%
2022/12/26	2.1	35.26	12	35.41	35.25	-9.9	11,028	-0.09%
2022/12/23	1	33.95	8	34.29	34.55	-7	10,789	-0.06%
2022/12/22	2	33.45	0	0.00	33.50	2	10,626	0.02%
2022/12/21	6	33.55	1	33.25	33.25	5	10,653	0.05%
2022/12/20	9	33.94	1	34.15	33.30	8	10,740	0.07%
2022/12/16	15	35.03	2.6	35.12	34.95	12.5	10,808	0.12%
2022/12/15	4	35.91	8	35.58	35.95	-4	10,663	-0.04%
2022/12/14	13	34.66	3	34.95	35.00	10	10,373	0.10%
2022/12/13	12	34.86	1	34.50	34.35	11	10,265	0.11%
2022/12/12	8	34.96	2	34.83	34.85	6	10,170	0.06%
2022/12/09	29.1	35.24	11	35.09	34.85	18.1	10,069	0.18%
2022/12/08	15	35.50	6	35.62	35.20	9	9,939	0.09%
2022/12/07	18	35.41	7	35.56	35.85	11	9,652	0.11%
2022/12/06	6	35.88	5	35.46	35.60	1	9,049	0.01%
2022/12/05	23	36.74	137	36.57	36.25	-114	8,693	-1.31%	大賣/鉅額交易
2022/12/02	5.1	34.39	34	34.92	34.80	-28.9	7,945	-0.36%
2022/12/01	2	33.15	0	0.00	33.10	2	7,385	0.03%
2022/11/30	2	33.75	14	33.32	33.40	-12	7,203	-0.17%
2022/11/29	40	34.15	24.1	34.49	33.90	15.9	6,738	0.24%
2022/11/28	4	31.48	4	31.93	31.90	0	5,674	0.00%
2022/11/25	0.5	31.49	11.7	31.41	31.40	-11.2	5,575	-0.20%
2022/11/24	10	31.48	19	31.44	31.40	-9	5,571	-0.16%
2022/11/23	25	31.70	28	31.68	31.55	-3	5,518	-0.05%
2022/11/22	10	31.73	11	31.74	31.55	-1	5,426	-0.02%
2022/11/18	0.3	31.30	0.5	31.24	31.05	-0.2	5,115	0.00%
2022/11/17	5.9	30.62	0	0.00	30.60	5.9	5,066	0.12%
2022/11/16	34.3	31.18	3	31.65	31.05	31.3	4,972	0.63%
2022/11/14	10.1	30.95	0	0.00	31.15	10.1	4,831	0.21%
2022/11/11	5	31.00	11	31.30	30.90	-6	4,846	-0.12%
2022/11/10	7	31.09	0	0.00	31.10	7	4,916	0.14%
2022/11/09	5	31.00	2	31.50	31.05	3	5,034	0.06%
2022/11/08	2.1	32.00	0	0.00	31.60	2.1	4,958	0.04%
2022/11/07	0	0.00	2	33.10	33.05	-2	4,776	-0.04%
2022/11/04	5	32.71	0	0.00	32.65	5	4,807	0.10%
2022/11/03	1	32.70	1	33.05	33.10	0	4,848	0.00%
2022/11/02	1	32.50	1	32.65	32.45	0	4,956	0.00%
2022/11/01	1	31.85	0	0.00	31.80	1	5,247	0.02%
2022/10/31	0	0.00	10	31.42	31.35	-10	5,441	-0.18%
2022/10/28	1	31.50	0	0.00	30.60	1	5,701	0.02%
2022/10/27	0	0.00	1	31.20	31.20	-1	6,360	-0.02%
2022/10/26	11	30.97	0	0.00	31.05	11	7,147	0.15%
2022/10/25	1	31.35	2	31.50	31.35	-1	7,599	-0.01%
2022/10/24	1	32.35	1	32.05	32.30	0	7,643	0.00%
2022/10/21	123	31.80	2	31.73	31.60	121	7,662	1.58%	大買/鉅額交易
2022/10/20	0	30.35	0	0.00	30.25	0	7,750	0.00%
2022/10/18	1	31.30	1	31.80	31.30	0	7,721	0.00%
2022/10/17	4	31.68	4	31.43	31.80	0	7,877	0.00%
2022/10/14	10	31.58	5	31.30	31.45	5	8,017	0.06%
2022/10/13	1	31.20	5	31.00	31.15	-4	8,057	-0.05%
2022/10/12	7	32.90	1	32.95	32.90	6	8,015	0.08%
2022/10/11	10	33.54	14	33.61	33.55	-4	8,125	-0.05%
2022/10/07	0	33.75	0	0.00	33.45	0	8,286	0.00%
2022/10/06	0	34.15	0	0.00	33.95	0	8,551	0.00%
2022/10/05	0	0.00	1	34.10	34.10	-1	9,131	-0.01%
2022/10/04	0	34.45	18	34.33	34.35	-18	9,375	-0.19%
2022/10/03	16	34.05	0	0.00	34.15	16	9,695	0.17%
2022/09/30	0	0.00	2	33.68	33.80	-2	9,935	-0.02%
2022/09/28	1	33.92	1	34.70	33.70	0	10,280	0.00%
2022/09/27	2	34.47	0	0.00	34.15	2	10,620	0.02%
2022/09/26	4.1	36.33	3	35.87	35.55	1.1	10,875	0.01%
2022/09/23	2	36.20	0	0.00	36.10	2	11,223	0.02%
2022/09/22	1	36.10	0	0.00	35.95	1	11,423	0.01%
2022/09/21	0	35.90	0	0.00	35.55	0	11,592	0.00%
2022/09/19	0	0.00	2	35.80	35.60	-2	11,793	-0.02%
2022/09/16	0	0.00	0	36.00	36.05	0	11,941	0.00%
2022/09/15	1	37.70	1	36.55	36.55	0	12,241	0.00%
2022/09/13	0	36.50	16	36.61	36.70	-16	13,391	-0.12%
2022/09/12	11	36.51	0	0.00	36.80	11	15,449	0.07%
2022/09/08	10	35.85	0	0.00	36.00	10	16,498	0.06%
2022/09/07	0	35.90	4	35.76	35.75	-4	17,074	-0.02%
2022/09/06	19	35.93	13	35.75	35.60	6	17,122	0.04%
2022/09/02	0	0.00	3	35.30	35.20	-3	17,101	-0.02%
2022/09/01	12	35.43	15	35.37	35.25	-3	17,091	-0.02%
2022/08/30	30	35.35	0	0.00	35.15	30	17,109	0.18%
2022/08/25	0	0.00	1	35.70	35.75	-1	17,140	-0.01%
2022/08/24	0	0.00	50	35.94	35.75	-50	17,235	-0.29%
2022/08/23	0	0.00	1	35.85	35.90	-1	17,266	-0.01%
2022/08/19	50.1	35.11	13	35.53	35.10	37.1	17,273	0.21%
2022/08/18	2	35.25	0	0.00	35.40	2	17,291	0.01%
2022/08/17	10	35.05	18	35.20	35.05	-8	17,429	-0.05%
2022/08/16	2	36.00	16	35.88	35.60	-14	17,431	-0.08%
2022/08/15	2	36.83	7	37.02	36.90	-5	17,493	-0.03%
2022/08/12	0	0.00	2	37.30	37.00	-2	17,579	-0.01%
2022/08/11	3	37.25	1	37.30	36.80	2	17,572	0.01%
2022/08/10	2	36.95	22	36.94	36.75	-20	17,554	-0.11%
2022/08/09	2	37.00	1	37.00	37.15	1	17,517	0.01%
2022/08/08	11	37.45	20	37.32	37.00	-9	17,402	-0.05%
2022/08/05	3	35.88	50	36.05	35.95	-47	17,068	-0.28%
2022/08/04	3	36.18	7	36.06	36.00	-4	16,971	-0.02%
2022/08/03	47	37.15	22	37.14	37.10	25	16,796	0.15%
2022/08/02	48	37.85	33	38.05	38.20	15	16,240	0.09%
2022/08/01	15	37.04	10	36.93	37.35	5	15,602	0.03%
2022/07/29	0	35.24	7	35.61	35.90	-7	15,172	-0.05%
2022/07/28	1	36.05	5	35.40	35.25	-4	15,100	-0.03%
2022/07/27	15	35.54	15	35.90	35.90	0	15,046	0.00%
2022/07/26	14	35.31	22	34.99	35.20	-8	14,971	-0.05%
2022/07/25	0	0.00	2	35.15	34.95	-2	14,971	-0.01%
2022/07/22	3	34.82	1	34.85	35.00	2	14,970	0.01%
2022/07/21	4	34.76	11	34.75	34.70	-7	14,968	-0.05%
2022/07/20	5	35.33	3	35.30	35.35	2	15,124	0.01%
2022/07/19	1	35.05	2.1	34.92	35.00	-1.1	15,270	-0.01%
2022/07/18	12	35.30	16.5	34.60	35.00	-4.5	15,522	-0.03%
2022/07/15	9	34.80	0	0.00	35.10	9	15,567	0.06%
2022/07/14	10	35.91	9	36.00	35.85	1	15,585	0.01%
2022/07/13	83.5	35.61	22	35.82	36.05	61.5	15,513	0.40%
2022/07/12	16	34.40	10	34.42	34.25	6	15,255	0.04%
2022/07/11	15	34.30	8	34.33	34.35	7	15,535	0.05%
2022/07/08	4	34.34	6	33.36	32.75	-2	15,691	-0.01%
2022/07/07	3	33.73	2	33.45	33.40	1	15,583	0.01%
2022/07/06	0	0.00	14	34.22	33.85	-14	15,517	-0.09%
2022/07/05	15	34.27	3	34.25	34.70	12	15,350	0.08%
2022/07/04	15	32.87	15	33.24	33.10	0	14,928	0.00%
2022/07/01	12	33.57	11	33.20	32.55	1	14,518	0.01%
2022/06/30	1	32.35	1	32.35	32.35	0	13,940	0.00%
2022/06/29	1	32.60	1	32.90	32.20	0	13,691	0.00%
2022/06/28	1	32.25	1	32.20	32.15	0	13,485	0.00%
2022/06/24	1	31.75	2	31.53	31.75	-1	13,262	-0.01%
2022/06/23	13	31.91	12	31.53	31.15	1	13,081	0.01%
2022/06/22	1	32.25	8	31.98	31.35	-7	12,740	-0.05%
2022/06/21	51	34.49	40	34.23	34.40	11	12,182	0.09%
2022/06/20	69	37.68	52	37.00	34.40	17	11,440	0.15%
2022/06/17	34	36.23	47	37.02	38.20	-13	9,329	-0.14%
2022/06/16	12	35.04	12.1	34.98	34.75	-0.1	8,190	0.00%
2022/06/15	4	34.00	4	34.00	34.00	0	7,566	0.00%
2022/06/13	0	0.00	2	32.85	33.45	-2	7,447	-0.03%
2022/06/10	0	0.00	5.1	33.45	33.45	-5.1	7,403	-0.07%
2022/06/09	5	34.07	2	33.90	33.95	3	7,389	0.04%
2022/06/08	0	0.00	1	34.05	34.05	-1	7,334	-0.01%
2022/06/07	3.1	33.32	3	33.55	33.60	0.1	7,289	0.00%
2022/06/06	0	0.00	1	33.30	32.95	-1	7,260	-0.01%
2022/06/02	1	33.70	0	0.00	33.40	1	7,273	0.01%
2022/06/01	10	34.24	19.2	33.91	33.90	-9.2	7,222	-0.13%
2022/05/31	1	34.45	1	34.50	34.10	0	7,105	0.00%
2022/05/30	0	0.00	8	34.00	34.20	-8	7,023	-0.11%
2022/05/26	2	34.45	5	34.14	33.95	-3	6,926	-0.04%
2022/05/25	9	34.26	8	34.18	33.85	1	6,836	0.01%
2022/05/24	10	34.31	3	34.17	34.00	7	6,625	0.11%
2022/05/23	12	33.79	10	34.04	33.75	2	6,483	0.03%
2022/05/20	22	33.45	24	33.57	33.30	-2	6,281	-0.03%
2022/05/17	0	0.00	4	32.48	32.50	-4	6,135	-0.07%
2022/05/13	2	31.68	1	31.90	31.55	1	6,042	0.02%
2022/05/12	0	32.05	8	31.53	31.15	-8	5,992	-0.13%
2022/05/11	8	33.25	11	33.24	32.90	-3	5,844	-0.05%
2022/05/10	2	33.38	2	33.55	33.60	0	5,743	0.00%
2022/05/09	1	33.60	1	32.80	32.55	0	5,606	0.00%
2022/05/06	1	32.20	1	32.50	32.50	0	5,441	0.00%
2022/05/05	1	32.75	0	0.00	32.50	1	5,378	0.02%
2022/04/29	4	33.46	0	0.00	33.20	4	5,153	0.08%
2022/04/28	2	33.23	7	33.09	33.20	-5	5,071	-0.10%
2022/04/27	7	33.42	7	33.26	33.25	0	4,986	0.00%
2022/04/26	8	34.52	5	34.20	34.20	3	4,794	0.06%
2022/04/25	9	34.23	45	34.06	34.20	-36	4,451	-0.81%
2022/04/22	39	33.96	21	33.96	34.70	18	4,162	0.43%
2022/04/21	8	33.13	70	32.91	32.80	-62	3,836	-1.62%
2022/04/20	26	34.13	5	34.05	33.80	21	3,651	0.58%
2022/04/19	3.2	33.64	7	33.79	34.00	-3.8	3,416	-0.11%
2022/04/18	72	33.38	23	33.08	33.50	49	3,197	1.53%
2022/04/15	19	33.47	13	33.40	33.75	6	2,960	0.20%
2022/04/14	38	32.35	5	32.38	32.30	33	2,484	1.33%
2022/04/12	0	0.00	4	30.28	30.70	-4	1,866	-0.21%
2022/04/11	1	29.95	5	29.96	29.80	-4	1,758	-0.23%
2022/03/23	0	29.65	0	0.00	29.85	0	1,764	0.00%
2022/03/18	0	0.00	2	29.50	29.55	-2	1,765	-0.11%
2022/03/16	1	28.80	0	0.00	29.10	1	1,764	0.06%
2022/03/15	0	0.00	2	29.15	29.00	-2	1,762	-0.11%
2022/03/14	0	0.00	1	29.30	29.30	-1	1,770	-0.06%
2022/03/11	2	29.40	0	0.00	29.40	2	1,804	0.11%
2022/03/08	3	28.90	0	0.00	28.75	3	1,808	0.17%
2022/03/07	4	29.78	1	29.65	29.55	3	1,761	0.17%
2022/03/03	1	30.00	0	0.00	29.95	1	1,782	0.06%
2022/03/02	0	0.00	2	30.10	30.15	-2	1,816	-0.11%
2022/03/01	10	30.48	5	30.00	30.05	5	1,838	0.27%
2022/02/25	5	29.65	0	0.00	29.55	5	1,820	0.27%
2022/02/24	0	0.00	1	29.70	29.45	-1	1,850	-0.05%
2022/02/21	0	0.00	1	30.15	30.05	-1	1,957	-0.05%
2022/02/17	1	29.70	0	0.00	29.95	1	2,144	0.05%
2022/02/15	1	29.30	0	0.00	29.35	1	2,122	0.05%
2022/02/14	0	0.00	1	29.20	29.25	-1	2,127	-0.05%
2022/02/11	7	29.60	0	0.00	29.60	7	2,141	0.33%
2022/02/08	1	29.75	0	0.00	29.70	1	2,206	0.05%
2022/02/07	2	29.55	0	0.00	29.55	2	2,223	0.09%
2022/01/26	0	0.00	1	29.10	29.10	-1	2,237	-0.04%
2022/01/14	0	0.00	1	29.90	29.80	-1	2,257	-0.04%
2022/01/12	0	0.00	1	29.70	29.70	-1	2,230	-0.04%
2022/01/06	2	29.75	3	30.00	29.65	-1	2,037	-0.05%
2021/12/29	20	29.60	41	29.47	29.60	-21	1,970	-1.07%
2021/12/28	20	29.60	0	0.00	29.55	20	1,915	1.04%
2021/12/23	1	29.50	0	0.00	29.35	1	1,926	0.05%
2021/12/14	0	0.00	2	29.10	29.00	-2	1,973	-0.10%
2021/12/09	0	0.00	2	29.70	29.55	-2	2,023	-0.10%
2021/12/07	1	29.95	1.3	30.24	29.95	-0.3	2,038	-0.01%
2021/12/06	2	29.63	0	0.00	29.75	2	2,040	0.10%
2021/12/01	0	0.00	15	29.07	29.20	-15	2,127	-0.71%
2021/11/30	0	0.00	4	29.56	29.00	-4	2,148	-0.19%
2021/11/29	0.3	29.15	0	0.00	29.20	0.3	2,151	0.01%
2021/11/26	0	0.00	10	29.90	29.80	-10	2,116	-0.47%
2021/11/24	30	30.29	32	30.57	30.55	-2	2,070	-0.10%
2021/11/23	17	29.98	0	0.00	30.20	17	2,019	0.84%
2021/11/22	0	0.00	4	30.25	30.40	-4	1,998	-0.20%
2021/11/18	10	30.25	10	30.18	30.35	0	1,928	0.00%
2021/11/17	0	0.00	2	30.05	30.00	-2	1,854	-0.11%
2021/11/16	1	30.35	5	30.02	29.80	-4	1,794	-0.22%
2021/11/12	0	0.00	1	29.05	29.25	-1	1,622	-0.06%
2021/11/10	0	0.00	1	29.20	28.95	-1	1,709	-0.06%
2021/11/08	1	29.15	10	29.40	29.15	-9	1,715	-0.52%
2021/11/04	1	28.80	0	0.00	28.80	1	1,755	0.06%
2021/11/03	1	28.55	0	0.00	28.65	1	1,774	0.06%
2021/10/25	0	0.00	1	28.10	28.10	-1	2,173	-0.05%
2021/10/19	2	28.45	0	0.00	28.45	2	2,374	0.08%
2021/10/12	1	28.00	3	27.90	28.00	-2	2,482	-0.08%
2021/10/08	0	28.30	0	0.00	28.15	0	2,500	0.00%
2021/10/05	0	0.00	2	28.45	28.45	-2	2,526	-0.08%
2021/10/01	3	28.27	0	0.00	28.15	3	2,552	0.12%
2021/09/30	1	28.40	0	0.00	28.60	1	2,560	0.04%
2021/09/29	0	0.00	1	27.80	28.10	-1	2,558	-0.04%
2021/09/24	1	28.35	0	0.00	28.20	1	2,599	0.04%
2021/09/15	0	0.00	0.1	28.10	28.10	-0.1	2,938	0.00%
2021/09/03	3	28.55	0	0.00	28.65	3	3,337	0.09%
2021/08/26	1	28.95	1	29.05	29.10	0	3,738	0.00%
2021/08/24	1	29.05	0	0.00	29.30	1	3,733	0.03%
2021/08/19	2	29.18	0	0.00	28.95	2	3,743	0.05%
2021/08/16	5	30.18	0	0.00	29.45	5	3,687	0.14%
2021/08/13	0	0.00	2	30.30	30.20	-2	3,583	-0.06%
2021/08/12	0	0.00	4	30.26	30.25	-4	3,542	-0.11%
2021/08/11	1	29.90	0	0.00	29.95	1	3,535	0.03%
2021/08/10	0	0.00	2	30.13	30.20	-2	3,511	-0.06%
2021/08/06	2	29.73	0	0.00	29.80	2	3,516	0.06%
2021/08/05	0	0.00	1.1	29.70	29.70	-1.1	3,543	-0.03%
2021/08/04	3	29.93	4	30.45	29.85	-1	3,632	-0.03%
2021/08/03	1	30.85	2	30.95	30.50	-1	3,618	-0.03%
2021/08/02	2	30.70	19	30.68	30.90	-17	3,548	-0.48%
2021/07/28	0	0.00	4	29.83	29.80	-4	3,342	-0.12%
2021/07/26	3	29.90	8	29.85	29.85	-5	3,374	-0.15%
2021/07/23	12	29.56	0	0.00	29.55	12	3,343	0.36%
2021/07/22	2	28.95	0	0.00	29.00	2	3,339	0.06%
2021/07/21	2	28.80	2	28.60	28.65	0	3,365	0.00%
2021/07/16	1	29.05	0	0.00	29.10	1	3,742	0.03%
2021/07/13	0	0.00	1	28.55	28.55	-1	4,110	-0.02%
2021/07/12	0	28.80	0	0.00	28.80	0	4,147	0.00%
2021/07/09	0	0.00	5	28.64	28.55	-5	4,213	-0.12%
2021/07/08	1	28.85	4	28.78	28.85	-3	4,279	-0.07%
2021/07/07	0	0.00	1	29.10	28.85	-1	4,283	-0.02%
2021/07/06	0	29.20	0	29.00	29.00	0	4,282	0.00%
2021/07/05	1	28.95	0	0.00	28.95	1	4,284	0.02%
2021/07/02	0	0.00	1	28.90	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	3	29.07	29.00	-3	4,276	-0.07%
2021/06/28	1	30.10	2	29.55	29.65	-1	4,246	-0.02%
2021/06/25	0	0.00	0.1	29.50	29.50	-0.1	4,015	0.00%
2021/06/24	12	29.82	2	29.70	29.75	10	4,006	0.25%
2021/06/23	11	30.09	43	29.83	29.70	-32	3,958	-0.81%
2021/06/22	74	30.06	17	30.29	29.85	57	3,860	1.48%
2021/06/21	7	29.39	1	29.65	29.55	6	3,570	0.17%
2021/06/18	1	28.95	1	29.50	29.20	0	3,472	0.00%
2021/06/17	0	0.00	1	28.90	28.85	-1	3,433	-0.03%
2021/06/16	0	0.00	1	28.50	28.50	-1	3,456	-0.03%
2021/06/15	1	28.85	0	0.00	28.60	1	3,456	0.03%
2021/06/11	1	29.05	1	29.00	28.75	0	3,427	0.00%
2021/06/09	0	0.00	1	29.05	29.20	-1	3,429	-0.03%
2021/06/07	1	28.95	0	0.00	29.00	1	3,438	0.03%
2021/06/04	2	29.70	2	29.40	29.30	0	3,439	0.00%
2021/06/03	4	29.71	2	29.63	29.90	2	3,338	0.06%
2021/05/28	0	0.00	0.5	27.80	27.65	-0.5	3,238	-0.01%
2021/05/24	1	27.45	0	0.00	27.40	1	3,920	0.03%
2021/05/19	1	26.80	0	0.00	26.85	1	3,980	0.03%
2021/05/18	0	0.00	1	26.10	26.85	-1	3,980	-0.03%
2021/05/17	2	25.73	0	0.00	25.60	2	3,973	0.05%
2021/05/14	0	0.00	2	26.55	26.60	-2	3,929	-0.05%
2021/05/12	3	26.87	0	0.00	26.50	3	3,863	0.08%
2021/05/11	1	28.40	0	0.00	28.00	1	3,754	0.03%
2021/05/04	1.1	28.75	4	28.86	28.50	-2.9	3,672	-0.08%
2021/04/28	0	0.00	3	30.00	30.00	-3	3,573	-0.08%
2021/04/27	1	30.55	59.2	30.40	30.30	-58.2	3,541	-1.64%
2021/04/26	0	0.00	11	30.74	30.75	-11	3,499	-0.31%
2021/04/23	4	30.78	1	31.05	30.70	3	3,442	0.09%
2021/04/22	1	31.00	3	30.70	30.50	-2	3,378	-0.06%
2021/04/21	2	30.20	0	0.00	30.30	2	3,153	0.06%
2021/04/20	8.5	30.78	1	30.45	30.45	7.5	3,118	0.24%
2021/04/19	63	31.16	6	30.31	31.10	57	3,048	1.87%
2021/04/16	0	0.00	2	29.55	29.75	-2	2,815	-0.07%
2021/04/15	2	29.55	4	29.60	29.55	-2	2,786	-0.07%
2021/04/13	2	28.75	0	0.00	28.75	2	2,694	0.07%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/09	2	28.98	0	0.00	28.90	2	2,767	0.07%
2021/04/07	0	0.00	4	29.05	29.05	-4	2,756	-0.15%
2021/04/06	0	0.00	0.1	29.00	28.95	-0.1	2,763	0.00%
2021/03/26	0	0.00	1	29.20	29.30	-1	2,761	-0.04%
2021/03/25	1	29.20	0	0.00	29.20	1	2,842	0.04%
2021/03/24	0	0.00	1	29.15	29.35	-1	2,894	-0.03%
2021/03/23	0	0.00	1	29.00	29.10	-1	2,893	-0.03%
2021/03/22	1	29.00	0	0.00	29.00	1	2,929	0.03%
2021/03/19	2	29.05	1	29.05	29.05	1	2,901	0.03%
2021/03/17	0	0.00	0.4	29.30	29.30	-0.4	2,872	-0.01%
2021/03/16	0	0.00	2	29.35	29.30	-2	2,877	-0.07%
2021/03/15	0	0.00	1	29.35	29.50	-1	2,873	-0.03%
2021/03/12	0	29.20	10	29.15	29.10	-10	2,869	-0.35%
2021/03/11	2	29.30	0	0.00	29.30	2	2,870	0.07%
2021/03/10	0	0.00	1	29.40	29.35	-1	2,877	-0.03%
2021/03/09	0	0.00	6	29.71	29.75	-6	2,850	-0.21%
2021/03/08	0	0.00	1	29.85	29.95	-1	2,837	-0.04%
2021/03/05	0	0.00	4	29.78	29.75	-4	2,814	-0.14%
2021/03/04	1	29.95	0	0.00	30.00	1	2,795	0.04%
2021/03/02	0.1	30.40	8	30.19	29.70	-7.9	2,725	-0.29%
2021/02/26	6	30.12	8	29.95	30.30	-2	2,564	-0.08%
2021/02/25	4.2	29.47	0	0.00	29.55	4.2	2,295	0.18%
2021/02/24	1	28.35	0	0.00	28.35	1	2,119	0.05%
2021/02/23	2	28.55	0	0.00	28.60	2	2,105	0.09%
2021/02/22	3	28.05	0	0.00	28.25	3	2,129	0.14%
2021/02/19	4	27.55	0	0.00	27.85	4	2,109	0.19%
2021/02/17	1	27.70	9	27.63	27.70	-8	2,104	-0.38%
2021/02/05	2	27.40	0	0.00	27.40	2	2,085	0.10%
2021/02/02	1	27.15	0	0.00	27.15	1	2,155	0.05%
2021/02/01	6	27.12	0	0.00	27.10	6	2,153	0.28%
2021/01/29	0	0.00	1	27.20	27.15	-1	2,150	-0.05%
2021/01/28	0	0.00	3	27.27	27.35	-3	2,133	-0.14%
2021/01/27	0	0.00	4	27.68	27.55	-4	2,117	-0.19%
2021/01/26	0	0.00	2	27.55	27.50	-2	2,120	-0.09%
2021/01/25	4	28.05	1	27.95	27.95	3	2,114	0.14%
2021/01/22	2	28.20	55	28.26	28.20	-53	2,125	-2.49%
2021/01/21	2	27.50	0	0.00	27.55	2	2,086	0.10%
2021/01/20	0	0.00	12	27.41	27.25	-12	2,085	-0.58%
2021/01/19	4	27.73	0	0.00	27.60	4	2,053	0.19%
2021/01/15	30	28.04	1	27.80	27.90	29	2,036	1.42%
2021/01/14	0	0.00	10	28.10	28.05	-10	2,011	-0.50%
2021/01/13	0	0.00	1	28.25	28.20	-1	1,986	-0.05%
2021/01/12	1	28.25	2	28.05	28.10	-1	1,963	-0.05%
2021/01/11	0	0.00	21	28.80	28.70	-21	1,924	-1.09%
2021/01/07	0	0.00	2	28.80	28.70	-2	1,893	-0.11%
2021/01/06	0	0.00	1	28.75	28.85	-1	1,869	-0.05%
2021/01/04	32	29.62	0	0.00	29.45	32	1,815	1.76%
2020/12/31	0	0.00	3	28.95	29.00	-3	1,728	-0.17%
2020/12/28	4	29.03	0	0.00	28.95	4	1,684	0.24%
2020/12/24	4	28.63	0	0.00	28.60	4	1,651	0.24%
2020/12/23	0	0.00	4	28.50	28.70	-4	1,647	-0.24%
2020/12/22	0	0.00	1	28.55	28.40	-1	1,671	-0.06%
2020/12/21	8	29.51	3	29.50	29.45	5	1,672	0.30%
2020/12/18	1	29.20	0	0.00	29.10	1	1,601	0.06%
2020/12/16	1	28.95	0	0.00	28.85	1	1,580	0.06%
2020/12/11	0	0.00	2	28.05	28.05	-2	1,567	-0.13%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/09	0	0.00	2	28.50	28.60	-2	1,578	-0.13%
2020/12/08	2	28.70	1	28.60	28.60	1	1,590	0.06%
2020/12/04	1	29.10	0	0.00	29.10	1	1,630	0.06%
2020/12/01	1	28.60	3	28.40	28.55	-2	1,732	-0.12%
2020/11/26	3	28.65	0	0.00	28.70	3	2,209	0.14%
2020/11/24	1	28.65	4	28.65	28.60	-3	2,891	-0.10%
2020/11/23	5	28.80	0.1	29.00	28.80	4.9	2,901	0.17%
2020/11/20	1	28.95	5	28.99	28.90	-4	2,889	-0.14%
2020/11/19	0	0.00	2	29.10	29.00	-2	2,900	-0.07%
2020/11/18	0	0.00	2	28.60	28.60	-2	2,895	-0.07%
2020/11/17	1	28.60	0	0.00	28.55	1	2,894	0.03%
2020/11/16	1	28.55	0	0.00	28.45	1	2,965	0.03%
2020/11/12	1	28.60	0	0.00	28.60	1	3,061	0.03%
2020/11/11	1	28.60	14	28.44	28.55	-13	3,143	-0.41%
2020/11/09	0	0.00	0.1	27.90	27.80	-0.1	3,092	0.00%
2020/11/04	1	27.80	0	0.00	27.80	1	3,165	0.03%
2020/11/03	1	27.80	0	0.00	27.90	1	3,197	0.03%
2020/10/30	2	27.45	0	0.00	27.40	2	3,214	0.06%
2020/10/29	0	0.00	1	27.30	27.30	-1	3,212	-0.03%
2020/10/28	0	0.00	1	27.60	27.65	-1	3,227	-0.03%
2020/10/26	0	0.00	1	27.80	27.75	-1	3,234	-0.03%
2020/10/23	5	27.90	1	27.85	27.85	4	3,230	0.12%
2020/10/22	1	27.95	0	0.00	27.95	1	3,257	0.03%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/20	0	0.00	10	28.05	28.00	-10	3,305	-0.30%
2020/10/19	1	27.90	0	0.00	28.15	1	3,311	0.03%
2020/10/13	1	28.10	2	28.15	28.20	-1	3,337	-0.03%
2020/10/12	0	0.00	1	28.40	28.45	-1	3,364	-0.03%
2020/10/06	1	28.75	0	0.00	28.80	1	3,418	0.03%
2020/10/05	3	28.35	0	0.00	28.65	3	3,470	0.09%
2020/09/30	8	28.44	5	28.50	28.35	3	3,523	0.09%
2020/09/29	0	0.00	1	28.35	28.50	-1	3,601	-0.03%
2020/09/28	4	28.45	0	0.00	28.40	4	3,633	0.11%
2020/09/24	6	28.43	3	28.10	28.05	3	3,668	0.08%
2020/09/21	2	29.90	0	0.00	29.80	2	3,627	0.06%
2020/09/18	1	29.85	0	0.00	29.80	1	3,612	0.03%
2020/09/16	1	29.75	0	0.00	29.75	1	3,732	0.03%
2020/09/14	0	0.00	3	29.32	29.40	-3	3,766	-0.08%
2020/09/09	10	30.00	1	29.95	30.00	9	3,708	0.24%
2020/09/07	1	30.60	0	0.00	30.40	1	3,680	0.03%
2020/09/04	1	30.15	1	30.20	30.25	0	3,677	0.00%
2020/09/03	5	31.10	1	31.15	30.65	4	3,632	0.11%
2020/09/02	1	30.50	0	0.00	30.85	1	3,597	0.03%
2020/09/01	7	31.69	11	31.25	31.20	-4	3,539	-0.11%
2020/08/31	4	30.59	9	31.18	32.00	-5	3,278	-0.15%
2020/08/28	0	0.00	3	28.90	29.10	-3	2,640	-0.11%
2020/08/26	0	0.00	8	28.80	28.70	-8	2,581	-0.31%
2020/08/25	1	28.45	0	0.00	28.35	1	2,588	0.04%
2020/08/24	3	28.55	3	28.65	28.55	0	2,583	0.00%
2020/08/21	3	27.85	1	28.05	28.05	2	2,607	0.08%
2020/08/20	5	27.61	0	0.00	27.75	5	2,621	0.19%
2020/08/19	3	28.88	2	29.00	28.85	1	2,558	0.04%
2020/08/17	0	0.00	3	28.50	28.40	-3	2,503	-0.12%
2020/08/11	1	27.60	0	0.00	27.30	1	2,533	0.04%
2020/08/10	2	27.05	0	0.00	27.20	2	2,519	0.08%
2020/08/07	1	26.70	0	0.00	26.70	1	2,500	0.04%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/08/03	1	27.55	10	26.95	27.60	-9	2,528	-0.36%
2020/07/31	3	26.67	0	0.00	26.65	3	2,524	0.12%
2020/07/30	11	26.89	0	0.00	26.75	11	2,535	0.43%
2020/07/29	1	27.00	0	0.00	26.90	1	2,571	0.04%
2020/07/28	3	26.65	2	26.55	26.55	1	2,579	0.04%
2020/07/27	2	27.45	2	26.90	26.95	0	2,591	0.00%
2020/07/24	0	0.00	2	27.65	27.65	-2	2,582	-0.08%
2020/07/22	1	28.25	0	0.00	28.10	1	2,608	0.04%
2020/07/21	1	27.90	0	0.00	27.85	1	2,594	0.04%
2020/07/20	1	27.95	0	0.00	27.90	1	2,589	0.04%
2020/07/16	1	28.25	0	0.00	28.20	1	2,620	0.04%
2020/07/15	2	27.60	0	0.00	27.55	2	2,599	0.08%
2020/07/14	2	27.70	1	27.65	27.60	1	2,611	0.04%
2020/07/13	2	27.80	3	27.95	27.80	-1	2,631	-0.04%
2020/07/10	5	28.01	6	28.08	27.80	-1	2,631	-0.04%
2020/07/09	12	28.74	0	0.00	28.65	12	2,602	0.46%
2020/07/08	1	29.70	66	29.63	29.75	-65	2,560	-2.54%
2020/07/07	1	29.55	12	29.56	29.65	-11	2,497	-0.44%
2020/07/06	4	29.73	0	0.00	29.65	4	2,490	0.16%
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/06/30	1	29.85	0	0.00	29.80	1	2,486	0.04%
2020/06/29	0	0.00	5	29.82	29.75	-5	2,486	-0.20%
2020/06/23	3	30.30	0	0.00	30.35	3	2,480	0.12%
2020/06/19	0	0.00	2	29.75	29.55	-2	2,429	-0.08%
2020/06/17	1	29.50	0	0.00	29.40	1	2,464	0.04%
2020/06/16	2	29.60	3	29.50	29.70	-1	2,500	-0.04%
2020/06/15	3	29.22	0	0.00	29.15	3	2,623	0.11%
2020/06/12	10	28.81	6	28.86	29.10	4	2,646	0.15%
2020/06/11	1	29.55	5	29.28	29.25	-4	2,687	-0.15%
2020/06/10	3	29.90	3	29.85	29.85	0	2,692	0.00%
2020/06/09	1	30.00	0	0.00	29.80	1	2,762	0.04%
2020/06/08	2	30.43	5	30.35	30.30	-3	2,787	-0.11%
2020/06/05	39	30.28	6	30.48	30.20	33	2,759	1.20%
2020/06/04	4	29.73	10	29.62	29.55	-6	2,757	-0.22%
2020/06/02	1	29.50	0	0.00	29.50	1	2,856	0.04%
2020/06/01	1	29.55	0	0.00	29.50	1	2,846	0.04%
2020/05/28	11	29.65	13	29.55	29.10	-2	2,835	-0.07%
2020/05/27	0	0.00	1	28.85	29.00	-1	2,813	-0.04%
2020/05/26	3	28.47	0	0.00	28.65	3	2,840	0.11%
2020/05/25	5	28.55	0	0.00	28.45	5	2,852	0.18%
2020/05/21	18	28.86	2	28.78	29.05	16	2,963	0.54%
2020/05/20	2	28.20	10	28.25	28.05	-8	2,890	-0.28%
2020/05/19	2	28.30	0	0.00	28.40	2	2,895	0.07%
2020/05/15	0	0.00	1	27.45	27.40	-1	2,887	-0.03%
2020/05/14	2	27.58	1	27.60	27.50	1	2,904	0.03%
2020/05/13	4	27.80	0	0.00	27.85	4	2,911	0.14%
2020/05/12	0	0.00	2	27.55	27.60	-2	2,909	-0.07%
2020/05/11	1	27.65	0	0.00	27.70	1	2,942	0.03%
2020/05/08	3	27.97	0	0.00	27.95	3	2,915	0.10%
2020/05/06	2	28.25	0	0.00	28.15	2	2,952	0.07%
2020/05/05	0	0.00	1	27.95	28.70	-1	2,967	-0.03%
2020/05/04	2	28.15	12	28.00	28.05	-10	2,969	-0.34%
2020/04/30	1	28.40	0	0.00	28.70	1	3,020	0.03%
2020/04/29	1	28.05	0	0.00	28.05	1	3,066	0.03%
2020/04/28	0	0.00	2	28.10	27.85	-2	3,121	-0.06%
2020/04/27	2	27.55	0	0.00	27.65	2	3,276	0.06%
2020/04/23	2	26.80	2	26.85	26.85	0	3,370	0.00%
2020/04/22	1	26.75	0	0.00	26.90	1	3,396	0.03%
2020/04/21	6	27.40	2	27.20	27.25	4	3,449	0.12%
2020/04/20	2	27.95	0	0.00	27.80	2	3,541	0.06%
2020/04/17	16	27.81	0	0.00	27.75	16	4,042	0.40%
2020/04/16	4	27.65	0	0.00	27.65	4	4,198	0.10%
2020/04/15	0	0.00	5	28.30	28.40	-5	4,255	-0.12%
2020/04/14	2	28.00	5	27.75	28.10	-3	4,358	-0.07%
2020/04/13	2	27.65	0	0.00	27.65	2	4,434	0.05%
2020/04/09	5	28.20	0	0.00	27.95	5	4,817	0.10%
2020/04/08	3	27.80	2	27.45	27.80	1	5,048	0.02%
2020/04/07	1	26.85	0	0.00	26.85	1	5,648	0.02%
2020/04/01	0	0.00	10	26.65	26.65	-10	5,870	-0.17%
2020/03/31	0	0.00	2	26.75	26.65	-2	5,923	-0.03%
2020/03/27	4	26.68	0	0.00	26.65	4	6,254	0.06%
2020/03/26	4	26.58	0	0.00	26.55	4	6,567	0.06%
2020/03/25	15	26.77	0	0.00	26.50	15	6,557	0.23%
2020/03/24	1	26.05	0	0.00	26.10	1	6,581	0.02%
2020/03/20	0	0.00	2	27.00	26.95	-2	6,707	-0.03%
2020/03/19	0	0.00	9	25.64	26.50	-9	6,654	-0.14%
2020/03/18	3	26.93	0	0.00	26.80	3	6,527	0.05%
2020/03/17	5	26.87	0	0.00	26.95	5	6,497	0.08%
2020/03/16	0	0.00	2	27.53	27.45	-2	6,435	-0.03%
2020/03/12	0	0.00	2	28.95	28.80	-2	6,274	-0.03%
2020/03/10	0	0.00	2	29.13	29.45	-2	6,207	-0.03%
2020/03/09	2	29.85	2	30.40	29.70	0	6,162	0.00%
2020/03/06	0	0.00	1	30.95	30.90	-1	6,071	-0.02%
2020/03/05	0	0.00	1	31.15	31.15	-1	6,069	-0.02%
2020/03/04	0	0.00	1	30.90	31.00	-1	6,069	-0.02%
2020/03/02	0	0.00	27	30.96	31.00	-27	6,044	-0.45%
2020/02/26	2	31.35	0	0.00	31.70	2	5,938	0.03%
2020/02/25	3	31.20	0	0.00	31.55	3	5,905	0.05%
2020/02/20	0	0.00	1	32.80	32.75	-1	5,715	-0.02%
2020/02/13	4	33.00	0	0.00	32.95	4	5,599	0.07%
2020/02/12	20	33.10	0	0.00	32.85	20	5,596	0.36%
2020/02/10	0	0.00	1	32.65	32.65	-1	5,518	-0.02%
2020/02/07	22	33.00	2	32.95	33.00	20	5,487	0.36%
2020/02/06	1	33.40	0	0.00	33.45	1	5,439	0.02%
2020/02/04	0	0.00	2	33.40	33.55	-2	5,351	-0.04%
2020/02/03	6	32.80	0	0.00	33.05	6	5,279	0.11%
2020/01/31	2	33.70	2	33.70	33.75	0	5,190	0.00%
2020/01/30	2	33.48	0	0.00	33.30	2	5,112	0.04%
2020/01/20	1	34.95	0	0.00	34.95	1	4,941	0.02%
2020/01/15	47	34.72	2	34.60	34.60	45	4,798	0.94%
2020/01/14	10	34.50	3	34.43	34.45	7	4,731	0.15%
2020/01/13	35	35.59	22	35.75	34.75	13	4,620	0.28%
2020/01/10	17	34.85	0	0.00	34.75	17	4,117	0.41%
2020/01/09	9	34.48	2	34.38	34.30	7	3,935	0.18%
2020/01/08	5	34.45	1	34.60	34.30	4	3,847	0.10%
2020/01/06	3.1	35.18	5	35.00	35.00	-1.9	3,631	-0.05%
2020/01/03	1	35.00	3	35.20	35.05	-2	3,437	-0.06%
2020/01/02	17	35.74	11	35.57	35.85	6	3,225	0.19%
2019/12/31	18	35.28	24	35.48	35.90	-6	2,963	-0.20%
2019/12/30	3	33.65	5	33.46	33.50	-2	2,327	-0.09%
2019/12/26	2	32.95	0	0.00	32.85	2	2,051	0.10%
2019/12/25	0	0.00	2	32.85	32.90	-2	1,984	-0.10%
2019/12/24	11	33.67	13	33.53	32.95	-2	1,895	-0.11%
2019/12/23	24	33.09	2	33.03	33.10	22	1,654	1.33%
2019/12/20	2	31.60	0	0.00	31.60	2	1,312	0.15%
2019/12/19	1	31.60	0	0.00	31.50	1	1,299	0.08%
2019/12/18	1	32.75	3	32.25	32.10	-2	1,240	-0.16%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/09	0	0.00	6	31.32	31.45	-6	1,057	-0.57%
2019/12/05	1	31.15	1	31.20	31.20	0	1,056	0.00%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/12/03	1	31.40	0	0.00	31.35	1	1,010	0.10%
2019/12/02	2	31.70	0	0.00	31.60	2	976	0.20%
2019/11/08	1	31.85	0	0.00	31.80	1	1,093	0.09%
2019/11/05	0	0.00	1	31.90	31.85	-1	1,117	-0.09%
2019/11/04	0	0.00	3	31.90	31.95	-3	1,125	-0.27%
2019/10/25	3	31.55	0	0.00	31.60	3	1,154	0.26%
2019/10/23	2	31.55	0	0.00	31.55	2	1,186	0.17%
2019/10/21	5	31.55	2	31.55	31.50	3	1,205	0.25%
2019/10/18	0	0.00	5	31.75	31.50	-5	1,196	-0.42%
2019/10/17	2	31.65	5	31.70	31.75	-3	1,187	-0.25%
2019/10/15	0	0.00	1	31.65	31.80	-1	1,172	-0.09%
2019/10/14	2	31.80	0	0.00	31.70	2	1,180	0.17%
2019/10/04	0	0.00	0.1	33.15	32.20	-0.1	1,212	-0.01%
2019/10/03	0	0.00	10	32.00	32.05	-10	1,267	-0.79%
2019/09/25	0	0.00	5	32.45	32.65	-5	1,560	-0.32%
2019/09/24	0	0.00	1	32.45	32.55	-1	1,585	-0.06%
2019/09/23	0	0.00	21	32.30	32.25	-21	1,590	-1.32%
2019/09/17	1	31.70	0	0.00	31.75	1	1,736	0.06%
2019/09/16	0	0.00	5.1	31.95	31.50	-5.1	1,757	-0.29%
2019/09/11	0	0.00	5	31.85	31.75	-5	1,782	-0.28%
2019/09/10	0	0.00	2	32.00	31.90	-2	1,792	-0.11%
2019/09/06	0	0.00	10	31.95	32.00	-10	1,794	-0.56%
2019/09/03	0	0.00	1	32.30	31.95	-1	1,865	-0.05%
2019/09/02	2	32.08	0	0.00	32.20	2	1,906	0.10%
2019/08/30	2	32.00	2	31.90	31.45	0	1,938	0.00%
2019/08/29	0	0.00	24	32.21	32.20	-24	1,911	-1.26%
2019/08/22	0	0.00	1	32.75	32.60	-1	2,069	-0.05%
2019/08/21	0	0.00	3	32.88	32.85	-3	2,064	-0.15%
2019/08/20	22	32.50	0	0.00	32.30	22	2,045	1.08%
2019/08/19	5	32.50	1	32.30	32.65	4	2,036	0.20%
2019/08/16	1	31.65	1	31.50	31.90	0	2,011	0.00%
2019/08/12	15	32.15	0	0.00	31.95	15	1,991	0.75%
2019/08/05	15	31.68	0	0.00	31.70	15	1,979	0.76%
2019/08/02	3	31.65	0	0.00	31.75	3	1,987	0.15%
2019/08/01	0	0.00	5	31.95	31.95	-5	1,989	-0.25%
2019/07/26	1	31.80	6	32.00	32.00	-5	1,976	-0.25%
2019/07/24	0	0.00	0.3	32.35	32.30	-0.3	1,944	-0.02%
2019/07/15	6	32.78	0	0.00	32.75	6	1,940	0.31%
2019/07/12	1	33.10	2	33.05	33.15	-1	1,949	-0.05%
2019/07/10	5	32.88	0	0.00	32.80	5	1,982	0.25%
2019/07/09	1	33.00	0	0.00	33.30	1	1,992	0.05%
2019/07/08	0	0.00	20	34.25	34.40	-20	1,968	-1.02%
2019/07/05	1	34.35	0	0.00	34.20	1	1,884	0.05%
2019/07/04	4	34.03	0	0.00	34.10	4	1,863	0.21%
2019/07/01	1	34.20	0	0.00	34.20	1	1,738	0.06%
2019/06/28	0	0.00	1	33.80	33.80	-1	1,710	-0.06%
2019/06/25	0	0.00	1	33.40	33.40	-1	1,613	-0.06%
2019/06/24	0	0.00	2	33.35	33.40	-2	1,592	-0.13%
2019/06/19	20	32.95	0	0.00	33.05	20	1,571	1.27%
2019/06/10	1	33.40	0	0.00	33.45	1	1,780	0.06%
2019/06/06	0	0.00	2	32.85	33.10	-2	1,773	-0.11%
2019/06/03	2	32.50	0	0.00	32.65	2	1,787	0.11%
2019/05/23	20	31.60	0	0.00	31.60	20	1,750	1.14%
2019/05/20	0	0.00	1	31.65	31.50	-1	1,803	-0.06%
2019/05/14	1	30.55	0	0.00	30.35	1	1,859	0.05%
2019/05/02	0	0.00	1	31.50	31.55	-1	2,303	-0.04%
2019/04/22	2	31.63	0	0.00	31.55	2	2,319	0.09%
2019/04/12	1	32.00	0	0.00	31.85	1	2,240	0.04%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/03	1	32.05	0	0.00	32.05	1	2,185	0.05%
2019/04/02	0	0.00	2	32.00	32.05	-2	2,184	-0.09%
2019/04/01	1	32.60	1	32.55	32.20	0	2,182	0.00%
2019/03/29	0	0.00	1	32.65	32.50	-1	2,165	-0.05%
2019/03/27	0	0.00	1	32.05	32.10	-1	2,154	-0.05%
2019/03/18	1	32.20	0	0.00	32.20	1	2,074	0.05%
2019/03/14	6	31.67	7	31.77	31.75	-1	2,005	-0.05%
2019/03/13	1	32.60	0	0.00	32.10	1	1,948	0.05%
2019/03/11	1	33.55	0	0.00	33.75	1	1,817	0.06%
2019/03/08	19	33.70	0	0.00	33.70	19	1,829	1.04%
2019/03/07	1	33.60	0	0.00	33.70	1	1,805	0.06%
2019/03/04	1	33.50	0	0.00	33.50	1	1,759	0.06%
2019/02/26	1	34.20	16	33.74	33.70	-15	1,745	-0.86%
2019/02/19	1	33.90	0	0.00	33.85	1	1,818	0.05%
2019/02/15	0	0.00	10	33.52	33.20	-10	1,775	-0.56%
2019/02/13	15	34.10	0	0.00	33.80	15	1,735	0.86%
2019/01/29	18	34.02	1	34.20	33.65	17	1,583	1.07%
2019/01/28	0	0.00	5	34.00	34.05	-5	1,485	-0.34%
2019/01/25	2	33.55	0	0.00	33.25	2	1,391	0.14%
2019/01/24	0	0.00	1	33.25	33.20	-1	1,340	-0.07%
2019/01/22	0	0.00	1	32.00	32.00	-1	1,169	-0.09%
2019/01/15	0	0.00	3	32.25	32.15	-3	1,236	-0.24%
2019/01/10	3	30.90	1	31.45	31.50	2	1,199	0.17%
2019/01/08	0	0.00	1	30.95	30.85	-1	1,200	-0.08%
2018/11/29	1	30.80	0	0.00	30.70	1	1,336	0.07%
2018/11/19	1	30.20	0	0.00	29.85	1	1,202	0.08%
2018/11/16	1	28.90	0	0.00	29.70	1	1,163	0.09%
2018/11/14	5	28.45	5	28.35	28.45	0	1,101	0.00%
2018/11/12	0	0.00	1	28.45	28.45	-1	1,106	-0.09%
2018/11/09	3	28.55	0	0.00	28.35	3	1,120	0.27%
2018/11/05	1	28.55	0	0.00	28.35	1	1,165	0.09%
2018/10/25	1	28.30	0	0.00	28.50	1	1,104	0.09%
2018/10/12	0	0.00	2	30.20	30.20	-2	1,064	-0.19%
2018/10/03	1	32.10	0	0.00	31.90	1	965	0.10%
2018/10/01	23	31.00	0	0.00	31.00	23	873	2.63%
2018/09/14	6	30.42	0	0.00	30.40	6	890	0.67%
2018/09/10	1	28.95	0	0.00	29.10	1	930	0.11%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/08/15	1	29.95	0	0.00	30.05	1	1,192	0.08%
2018/07/16	3	30.80	0	0.00	30.65	3	1,362	0.22%
2018/06/22	2	31.05	2	31.10	31.05	0	1,333	0.00%
2018/06/12	1	32.70	0	0.00	32.50	1	1,199	0.08%
2018/05/07	1	33.90	0	0.00	34.00	1	1,074	0.09%
2018/04/25	29	34.65	29	35.07	35.70	0	1,029	0.00%
2018/04/19	0	0.00	6.2	34.05	33.85	-6.2	1,031	-0.60%
2018/04/10	0	0.00	1	34.40	34.30	-1	1,105	-0.09%
2018/03/14	0	0.00	0.1	37.60	34.05	-0.1	1,522	-0.01%
2018/03/09	1	33.90	0	0.00	34.00	1	1,957	0.05%
2018/02/09	1	33.45	0	0.00	33.60	1	2,420	0.04%
2018/02/07	1	34.50	2	33.90	33.90	-1	2,430	-0.04%
2018/02/06	1	33.85	0	0.00	34.15	1	2,431	0.04%
2018/02/05	2	34.80	0	0.00	34.50	2	2,427	0.08%
2018/02/01	2	35.40	0	0.00	35.40	2	2,543	0.08%
2018/01/26	1	35.65	0	0.00	35.80	1	2,571	0.04%
2018/01/25	0	0.00	2	35.80	35.85	-2	2,627	-0.08%
2018/01/22	1	35.90	0	0.00	35.90	1	2,713	0.04%
2018/01/03	0	0.00	0.1	37.30	37.30	-0.1	2,666	0.00%
2018/01/02	0	0.00	5	37.35	37.50	-5	2,657	-0.19%