漢翔 (2634)-永豐金-南投券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
57.6
漲跌
▼1.1
漲幅
-1.87%
成交量
46,144張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	57.90	35.3	58.90	57.60	-26.3	13,470	-0.20%
2024/04/18	25	58.16	28.3	57.75	58.70	-3.3	12,973	-0.03%
2024/04/17	11.5	55.93	8	55.74	55.80	3.5	12,495	0.03%
2024/04/16	28.2	55.74	18	56.08	55.40	10.2	12,617	0.08%
2024/04/15	17	58.70	25.1	58.87	58.00	-8.1	12,092	-0.07%
2024/04/12	10.1	56.56	3	56.97	56.80	7.1	11,131	0.06%
2024/04/11	30.1	56.68	17	57.50	55.80	13.1	11,010	0.12%
2024/04/10	10.2	57.36	7	57.86	56.80	3.2	10,635	0.03%
2024/04/09	1	57.80	5.2	56.18	57.50	-4.2	9,678	-0.04%
2024/04/08	6	52.80	1	52.80	53.00	5	8,809	0.06%
2024/04/03	0	0.00	2	53.60	53.70	-2	8,809	-0.02%
2024/04/02	7.2	53.96	7	54.30	54.30	0.2	8,725	0.00%
2024/04/01	7.4	54.11	3	53.77	54.40	4.4	8,554	0.05%
2024/03/29	7	52.97	12	52.57	52.60	-5	8,247	-0.06%
2024/03/28	22.1	54.09	18	53.65	52.60	4.1	8,231	0.05%
2024/03/27	4	51.78	20	52.92	53.20	-16	7,646	-0.21%
2024/03/22	14	50.30	5.2	49.80	50.30	8.8	7,172	0.12%
2024/03/21	1	48.15	1	48.70	48.70	0	6,957	0.00%
2024/03/20	5	48.25	1	48.20	47.95	4	6,979	0.06%
2024/03/19	0	0.00	72	48.65	48.60	-72	6,984	-1.03%
2024/03/18	0	0.00	4	48.10	48.40	-4	7,276	-0.05%
2024/03/15	1	47.65	3	48.20	47.55	-2	7,377	-0.03%
2024/03/13	0	47.70	0	0.00	47.55	0	7,365	0.00%
2024/03/12	0	0.00	1	48.10	48.15	-1	7,418	-0.01%
2024/03/11	6	47.57	5	47.95	47.55	1	7,409	0.01%
2024/03/08	3	47.65	0	0.00	47.10	3	7,416	0.04%
2024/03/07	1	48.46	0	0.00	48.30	1	7,380	0.01%
2024/03/06	0	49.40	0	0.00	48.90	0	7,391	0.00%
2024/03/05	1	49.55	2	49.40	49.45	-1	7,401	-0.01%
2024/03/04	3	49.90	0	0.00	49.80	3	7,410	0.04%
2024/03/01	0	49.90	0	0.00	49.60	0	7,433	0.00%
2024/02/27	1	48.95	1	48.95	48.90	0	8,222	0.00%
2024/02/26	4	49.63	3	49.47	49.75	1	8,200	0.01%
2024/02/23	4	48.71	3.5	48.54	48.40	0.5	8,159	0.01%
2024/02/22	0	0.00	10	49.10	49.25	-10	8,163	-0.12%
2024/02/21	0	49.25	5	49.20	49.10	-5	8,207	-0.06%
2024/02/20	0	0.00	4	49.09	49.05	-4	8,243	-0.05%
2024/02/19	3	49.52	0	0.00	49.45	3	8,342	0.04%
2024/02/16	1	49.30	0	0.00	49.30	1	8,393	0.01%
2024/02/15	4	48.65	0	0.00	49.20	4	8,522	0.05%
2024/02/05	1.2	47.88	0	0.00	48.10	1.2	8,533	0.01%
2024/02/02	2	48.48	11	48.28	48.25	-9	8,539	-0.11%
2024/02/01	5	48.90	1	49.00	48.85	4	8,508	0.05%
2024/01/31	4	49.06	1	48.85	49.20	3	8,619	0.03%
2024/01/26	1	49.95	0	0.00	49.90	1	9,023	0.01%
2024/01/25	2	50.25	2	50.20	50.10	0	9,076	0.00%
2024/01/24	1	50.10	2	50.70	50.50	-1	9,094	-0.01%
2024/01/23	2	50.30	0	0.00	50.20	2	9,120	0.02%
2024/01/22	2	49.98	0	0.00	49.90	2	9,131	0.02%
2024/01/19	4	50.00	0	0.00	49.95	4	9,129	0.04%
2024/01/18	2	49.85	0	0.00	49.80	2	9,208	0.02%
2024/01/17	0	0.00	1	51.00	50.20	-1	9,224	-0.01%
2024/01/16	1	51.40	1	51.30	51.30	0	9,252	0.00%
2024/01/15	14	53.44	10	52.81	52.10	4	9,218	0.04%
2024/01/12	0	0.00	4	52.93	53.00	-4	8,866	-0.05%
2024/01/11	12	51.08	15	51.27	52.00	-3	8,723	-0.03%
2024/01/10	10	51.70	7	51.60	51.60	3	8,783	0.03%
2024/01/09	18	52.22	0	0.00	51.50	18	8,630	0.21%
2024/01/08	11	54.26	4	55.00	53.70	7	8,428	0.08%
2024/01/05	3	53.73	0	0.00	54.20	3	8,203	0.04%
2024/01/03	9	52.88	1	52.90	52.70	8	8,366	0.10%
2024/01/02	5	53.70	0	0.00	53.60	5	8,328	0.06%
2023/12/29	0	0.00	1	53.60	53.60	-1	8,357	-0.01%
2023/12/28	1	53.20	1	53.20	53.10	0	8,331	0.00%
2023/12/27	0	53.00	0	0.00	52.80	0	8,352	0.00%
2023/12/26	2	53.10	1	53.20	53.00	1	8,419	0.01%
2023/12/25	1	53.30	1	52.90	53.30	0	8,402	0.00%
2023/12/22	0	0.00	1	52.60	52.30	-1	8,360	-0.01%
2023/12/21	0	0.00	1	53.00	52.10	-1	8,547	-0.01%
2023/12/20	0	0.00	2	52.60	52.70	-2	8,441	-0.02%
2023/12/19	2	51.90	0	0.00	52.00	2	8,505	0.02%
2023/12/15	2	52.45	3	52.53	52.50	-1	8,674	-0.01%
2023/12/14	6	52.28	17	52.41	52.00	-11	8,797	-0.13%
2023/12/13	64	52.81	18	51.90	51.90	46	8,952	0.51%
2023/12/12	0	0.00	13	52.68	52.70	-13	8,927	-0.15%
2023/12/11	1.1	51.42	0	0.00	51.50	1.1	9,025	0.01%
2023/12/08	1	51.70	0	0.00	51.50	1	9,174	0.01%
2023/12/07	0	0.00	1	53.00	52.20	-1	9,367	-0.01%
2023/12/06	1	52.10	9	52.07	52.00	-8	10,039	-0.08%
2023/12/04	15	52.30	16	52.91	53.10	-1	10,439	-0.01%
2023/12/01	3	52.23	4	52.43	52.30	-1	10,463	-0.01%
2023/11/30	0	51.70	1	51.60	51.80	-1	10,729	-0.01%
2023/11/29	3	51.90	0	0.00	51.90	3	11,055	0.03%
2023/11/28	1	52.40	16	52.11	52.30	-15	11,478	-0.13%
2023/11/27	52	52.07	12	51.77	51.60	40	11,941	0.33%
2023/11/24	6	51.98	114	52.68	52.60	-108	11,969	-0.90%	大賣/鉅額交易
2023/11/22	0	0.00	1	50.80	50.70	-1	13,177	-0.01%
2023/11/21	5	50.80	3	50.80	50.60	2	14,097	0.01%
2023/11/20	0	0.00	7.1	51.13	51.20	-7.1	15,292	-0.05%
2023/11/17	3	50.23	0	0.00	50.40	3	16,846	0.02%
2023/11/16	6	49.96	9	50.25	50.40	-3	16,958	-0.02%
2023/11/15	15	49.52	0	0.00	49.25	15	16,884	0.09%
2023/11/14	31	50.19	2	50.20	49.25	29	16,885	0.17%
2023/11/13	1	48.60	3	48.77	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	19	49.39	0	0.00	49.10	19	16,918	0.11%
2023/11/08	30	49.44	3	50.13	49.50	27	17,049	0.16%
2023/11/07	4	49.78	10	50.82	49.35	-6	17,126	-0.04%
2023/11/06	2	51.70	0	0.00	51.60	2	17,057	0.01%
2023/11/03	1	51.80	4	51.15	51.80	-3	17,234	-0.02%
2023/11/02	2	49.73	3	49.77	50.10	-1	17,601	-0.01%
2023/11/01	0	0.00	6	48.37	48.70	-6	17,693	-0.03%
2023/10/30	2	49.80	1	49.70	49.60	1	17,965	0.01%
2023/10/27	1	50.00	1	50.10	50.10	0	18,128	0.00%
2023/10/26	1	51.10	5	50.14	50.00	-4	18,398	-0.02%
2023/10/25	2	50.50	1	50.70	50.50	1	18,384	0.01%
2023/10/24	6	49.23	1	48.65	50.10	5	18,391	0.03%
2023/10/23	1.1	48.43	10	47.88	48.40	-8.9	18,373	-0.05%
2023/10/20	2	48.50	1	48.85	48.45	1	18,464	0.01%
2023/10/19	1	49.50	0	0.00	49.80	1	18,502	0.01%
2023/10/18	6.5	49.68	16	51.24	49.30	-9.5	18,654	-0.05%
2023/10/13	0	0.00	12	54.40	54.70	-12	18,861	-0.06%
2023/10/12	10	54.10	0	0.00	54.30	10	19,063	0.05%
2023/10/11	16.3	54.81	46	55.41	53.90	-29.7	19,196	-0.15%
2023/10/06	4	53.65	1	53.80	53.80	3	19,075	0.02%
2023/10/05	10	53.55	0	0.00	53.60	10	19,149	0.05%
2023/10/04	13	53.36	0	0.00	53.30	13	19,196	0.07%
2023/10/03	11	54.95	1	54.30	54.20	10	19,333	0.05%
2023/10/02	33	55.36	0	0.00	55.00	33	19,460	0.17%
2023/09/28	1	55.00	3	54.80	54.90	-2	19,648	-0.01%
2023/09/27	2	54.20	1	54.40	54.40	1	20,053	0.00%
2023/09/26	30.1	55.92	0	0.00	54.60	30.1	20,131	0.15%
2023/09/25	17	56.89	0	0.00	56.70	17	20,174	0.08%
2023/09/22	5	55.78	2	55.70	55.70	3	20,194	0.01%
2023/09/21	3	55.37	3	55.57	55.50	0	20,340	0.00%
2023/09/20	4	56.00	3	56.20	56.00	1	20,661	0.00%
2023/09/19	7.1	57.27	16	57.50	56.20	-9	20,917	-0.04%
2023/09/18	9.1	58.14	6	58.23	57.60	3.1	21,299	0.01%
2023/09/15	5.1	58.20	27	58.85	58.00	-22	22,514	-0.10%
2023/09/14	8	59.91	5	59.70	59.20	3	24,361	0.01%
2023/09/13	1	59.90	2	60.10	59.90	-1	25,282	0.00%
2023/09/12	10.1	60.78	25	60.73	60.50	-14.9	25,608	-0.06%
2023/09/11	28.5	62.87	10	62.57	60.80	18.5	25,750	0.07%
2023/09/08	8	61.29	5	61.52	61.90	3	25,155	0.01%
2023/09/07	1	60.40	1	60.50	60.40	0	24,936	0.00%
2023/09/06	0	0.00	2	60.35	60.30	-2	25,092	-0.01%
2023/09/05	4.4	59.95	3	60.67	59.50	1.4	25,246	0.01%
2023/09/04	6	61.73	2	62.40	61.30	4	25,481	0.02%
2023/09/01	5.1	62.55	6	62.43	62.40	-1	25,566	0.00%
2023/08/31	8	62.24	8	61.96	62.00	0	25,428	0.00%
2023/08/30	16	61.52	13	61.11	61.60	3	25,425	0.01%
2023/08/29	24	60.74	22	60.89	61.50	2	25,440	0.01%
2023/08/28	60.1	62.69	39	61.81	61.00	21.1	24,866	0.08%
2023/08/25	16	61.19	16	61.58	60.30	0	23,852	0.00%
2023/08/24	38	61.42	27	61.57	61.40	11	23,172	0.05%
2023/08/23	16	59.52	22	60.11	59.00	-6	22,194	-0.03%
2023/08/22	4	54.33	2	54.95	55.50	2	20,868	0.01%
2023/08/21	18	55.41	20	55.33	55.50	-2	20,986	-0.01%
2023/08/18	1.2	54.90	0.4	54.50	54.70	0.8	21,567	0.00%
2023/08/17	4	53.68	1	54.10	55.10	3	22,073	0.01%
2023/08/16	3	53.73	5	53.86	53.80	-2	22,699	-0.01%
2023/08/15	5	53.84	3	53.93	53.90	2	23,079	0.01%
2023/08/14	6	54.62	6	55.25	54.00	0	23,352	0.00%
2023/08/11	2.7	57.86	0	0.00	56.80	2.7	23,780	0.01%
2023/08/10	1	58.20	18	57.88	58.00	-17	23,730	-0.07%
2023/08/09	8	58.08	8	58.14	58.30	0	23,730	0.00%
2023/08/08	11.3	58.06	12	58.18	57.80	-0.7	23,855	0.00%
2023/08/07	2	56.40	0	0.00	57.20	2	23,996	0.01%
2023/08/04	2.2	55.63	3	55.90	56.10	-0.8	24,323	0.00%
2023/08/02	4	55.30	21	55.19	55.20	-17	24,828	-0.07%
2023/08/01	15	55.53	0	0.00	54.80	15	25,063	0.06%
2023/07/31	21	54.85	2	55.80	55.50	19	25,683	0.07%
2023/07/28	1	53.70	3	53.83	53.80	-2	26,100	-0.01%
2023/07/27	0	0.00	2	54.60	54.50	-2	27,285	-0.01%
2023/07/26	2.5	53.66	2	54.30	53.40	0.5	28,078	0.00%
2023/07/24	1	53.50	0	0.00	53.50	1	31,348	0.00%
2023/07/21	0	0.00	5	54.70	54.40	-5	32,211	-0.02%
2023/07/20	1	55.00	10	55.86	55.70	-9	34,259	-0.03%
2023/07/19	6	54.58	5.1	54.14	53.70	0.9	35,118	0.00%
2023/07/18	3	53.83	2	53.90	53.50	1	35,969	0.00%
2023/07/17	3	54.83	8	54.94	54.80	-5	36,519	-0.01%
2023/07/14	2	55.70	21	56.65	55.70	-19	37,088	-0.05%
2023/07/13	5	56.94	0	0.00	56.10	5	38,925	0.01%
2023/07/12	1.3	57.60	0.2	57.80	57.20	1.1	41,165	0.00%
2023/07/11	4.2	57.74	0	0.00	57.70	4.2	43,826	0.01%
2023/07/10	6	58.53	0	0.00	58.30	6	45,283	0.01%
2023/07/07	4	59.40	2	59.40	59.40	2	46,632	0.00%
2023/07/06	29	60.47	5.1	60.31	60.20	23.9	47,102	0.05%
2023/07/05	6.5	62.18	15	62.43	61.90	-8.5	47,378	-0.02%
2023/07/04	4	61.53	11	61.46	61.30	-7	47,089	-0.01%
2023/07/03	10	60.95	11	61.25	61.40	-1	47,026	0.00%
2023/06/30	4	59.98	2	60.10	60.00	2	46,820	0.00%
2023/06/29	29	61.06	16	60.74	60.50	13	46,813	0.03%
2023/06/28	8	60.83	6	61.57	60.70	2	46,669	0.00%
2023/06/27	47	60.69	32	60.10	59.30	15	46,754	0.03%
2023/06/26	24	61.19	30.3	61.49	60.70	-6.3	47,177	-0.01%
2023/06/21	61	65.22	41.3	65.04	63.40	19.7	46,949	0.04%
2023/06/20	90	64.97	100	64.43	65.00	-10	45,875	-0.02%
2023/06/19	26	60.45	30	62.91	63.90	-4	43,882	-0.01%
2023/06/16	30	57.86	9	58.12	58.10	21	42,910	0.05%
2023/06/15	3	55.03	25	56.50	57.30	-22	42,614	-0.05%
2023/06/14	1.2	56.22	2	56.20	56.00	-0.8	42,368	0.00%
2023/06/13	1	56.50	0	0.00	56.60	1	42,460	0.00%
2023/06/12	13	56.82	1	56.10	56.50	12	42,670	0.03%
2023/06/09	15	57.73	4	57.85	57.50	11	42,840	0.03%
2023/06/08	10	58.20	2	58.10	57.70	8	43,055	0.02%
2023/06/07	4	57.45	5	57.62	57.50	-1	42,805	0.00%
2023/06/06	1	57.90	12	56.78	56.40	-11	43,073	-0.03%
2023/06/05	5.6	57.80	7	57.26	57.30	-1.4	43,876	0.00%
2023/06/02	5	56.00	6	56.13	56.30	-1	43,546	0.00%
2023/06/01	3	55.00	2	55.50	55.30	1	43,401	0.00%
2023/05/31	10	55.00	10	55.10	55.40	0	43,443	0.00%
2023/05/30	5	55.00	2	55.50	54.80	3	43,459	0.01%
2023/05/29	8	56.01	16	55.47	55.80	-8	43,343	-0.02%
2023/05/26	3	54.77	26	54.88	54.80	-23	43,222	-0.05%
2023/05/25	1	55.70	2	55.95	56.00	-1	43,100	0.00%
2023/05/24	41	57.78	35	57.36	56.70	6	43,064	0.01%
2023/05/23	12	57.22	7	56.77	56.70	5	42,899	0.01%
2023/05/22	34	56.51	17	56.48	56.90	17	42,593	0.04%
2023/05/19	1	55.40	15	55.07	54.20	-14	42,282	-0.03%
2023/05/18	19	54.89	18	54.78	54.50	1	42,021	0.00%
2023/05/17	26	55.72	14	55.14	55.00	12	41,789	0.03%
2023/05/16	2	53.80	1	54.00	53.70	1	41,378	0.00%
2023/05/15	2	53.65	1	53.10	53.70	1	41,725	0.00%
2023/05/12	4	53.78	1.1	54.32	54.40	2.9	43,241	0.01%
2023/05/11	20	55.02	36	53.64	54.00	-16	43,592	-0.04%
2023/05/10	8	55.20	3	55.60	55.30	5	43,073	0.01%
2023/05/09	9	55.34	17	55.15	54.50	-8	42,634	-0.02%
2023/05/08	10	57.10	3	56.90	56.60	7	42,096	0.02%
2023/05/05	12	57.48	15	56.43	56.40	-3	41,801	-0.01%
2023/05/04	32	58.40	32	57.86	57.60	0	41,148	0.00%
2023/05/03	30	58.56	38	58.60	58.70	-8	40,545	-0.02%
2023/05/02	22	58.34	55	58.13	57.40	-33	39,311	-0.08%
2023/04/28	55	58.33	49	58.64	58.00	6	38,504	0.02%
2023/04/27	53	57.40	34	57.60	57.50	19	36,822	0.05%
2023/04/26	70	55.76	36	55.16	55.90	34	35,055	0.10%
2023/04/25	61	56.98	52	57.14	56.40	9	34,075	0.03%
2023/04/24	46	56.13	26	56.07	57.50	20	31,803	0.06%
2023/04/21	20	54.14	23.1	54.19	54.70	-3.1	30,689	-0.01%
2023/04/20	8	54.58	7.3	54.62	54.40	0.7	29,705	0.00%
2023/04/19	15.1	56.45	4	56.45	56.60	11.1	28,932	0.04%
2023/04/18	38	56.81	32	56.85	55.90	6	28,155	0.02%
2023/04/17	41	56.69	24.1	57.95	58.00	16.9	26,225	0.06%
2023/04/14	73.3	54.71	49.1	54.24	54.20	24.2	23,870	0.10%
2023/04/13	36	50.46	30	51.43	52.90	6	21,249	0.03%
2023/04/12	27.1	47.09	46	47.66	48.15	-18.9	20,124	-0.09%
2023/04/11	32	44.74	8	44.13	43.80	24	18,629	0.13%
2023/04/10	4	43.89	11	43.76	44.30	-7	18,055	-0.04%
2023/04/07	8	42.31	3	42.28	42.40	5	17,575	0.03%
2023/04/06	2	41.90	0	0.00	42.00	2	17,668	0.01%
2023/03/31	2	41.68	4	41.65	41.65	-2	17,716	-0.01%
2023/03/30	11	41.85	10	41.85	41.85	1	17,689	0.01%
2023/03/29	4	41.53	15	41.62	41.55	-11	17,597	-0.06%
2023/03/28	17	41.77	23	41.15	41.20	-6	17,588	-0.03%
2023/03/27	43	43.43	31	43.47	43.20	12	17,093	0.07%
2023/03/24	10	42.21	12.1	42.01	42.45	-2.1	16,439	-0.01%
2023/03/23	10	41.60	12	41.67	41.75	-2	16,380	-0.01%
2023/03/22	15	41.18	10.1	40.85	40.85	4.9	16,148	0.03%
2023/03/21	11	41.51	13	41.03	41.00	-2	16,101	-0.01%
2023/03/20	0	0.00	2	40.88	41.00	-2	16,040	-0.01%
2023/03/17	2	40.25	11.5	40.33	40.25	-9.5	16,072	-0.06%
2023/03/16	18.1	40.42	5	39.79	40.20	13.1	16,215	0.08%
2023/03/15	13	41.00	13	41.04	41.00	0	16,594	0.00%
2023/03/14	11	39.72	11	40.45	39.85	0	16,663	0.00%
2023/03/13	7	38.94	7	39.13	38.95	0	17,010	0.00%
2023/03/10	3	41.30	1	41.30	40.90	2	17,105	0.01%
2023/03/09	25.2	41.23	27	41.66	42.05	-1.8	17,023	-0.01%
2023/03/08	40.5	41.28	26	41.79	41.00	14.5	16,777	0.09%
2023/03/07	3	38.97	5	39.10	39.40	-2	16,726	-0.01%
2023/03/06	0	0.00	10	38.70	38.65	-10	16,633	-0.06%
2023/03/03	1	38.35	0	0.00	38.40	1	16,513	0.01%
2023/03/02	0	0.00	1	38.05	37.85	-1	16,435	-0.01%
2023/03/01	2	37.98	3	37.93	38.00	-1	16,423	-0.01%
2023/02/24	2	38.60	0	0.00	38.50	2	16,568	0.01%
2023/02/23	1.1	39.00	5	39.10	39.20	-3.9	16,400	-0.02%
2023/02/22	0	0.00	14	38.69	39.20	-14	16,303	-0.09%
2023/02/21	21	39.57	17	39.40	38.80	4	16,229	0.02%
2023/02/20	11	38.95	2	39.05	38.80	9	15,930	0.06%
2023/02/17	6	38.52	8	38.76	38.50	-2	15,735	-0.01%
2023/02/16	1	38.00	1	38.00	38.00	0	15,357	0.00%
2023/02/15	2	37.50	8	37.41	37.30	-6	15,226	-0.04%
2023/02/14	4	37.10	5	37.28	37.60	-1	15,097	-0.01%
2023/02/13	5	37.39	1	37.45	37.65	4	15,039	0.03%
2023/02/10	18	38.64	22	38.55	37.95	-4	14,717	-0.03%
2023/02/09	22	36.63	12	37.33	37.35	10	13,007	0.08%
2023/02/08	16	35.90	0	0.00	35.90	16	12,322	0.13%
2023/02/06	1	35.55	4	35.50	35.50	-3	12,254	-0.02%
2023/02/03	16	34.77	0	0.00	34.95	16	12,155	0.13%
2023/02/01	6	34.58	3	34.98	34.55	3	11,897	0.03%
2023/01/31	0	0.00	3	34.65	34.60	-3	11,785	-0.03%
2023/01/17	4	34.19	0	0.00	34.15	4	11,749	0.03%
2023/01/16	0	0.00	1	34.35	34.40	-1	11,809	-0.01%
2023/01/09	0	0.00	9	35.16	34.95	-9	11,937	-0.08%
2023/01/05	0	0.00	10	35.70	35.25	-10	12,024	-0.08%
2023/01/03	3	35.38	1	35.55	35.40	2	11,892	0.02%
2022/12/30	90	35.78	88	35.75	35.75	2	11,774	0.02%
2022/12/29	0	0.00	7	34.86	35.10	-7	11,294	-0.06%
2022/12/28	2	35.23	3	35.27	35.10	-1	11,223	-0.01%
2022/12/27	4	35.00	11	35.48	35.00	-7	11,126	-0.06%
2022/12/26	18	35.18	4	35.19	35.25	14	11,028	0.13%
2022/12/23	4	34.75	2	34.55	34.55	2	10,789	0.02%
2022/12/21	1	33.30	0	0.00	33.25	1	10,653	0.01%
2022/12/20	7	34.21	0	0.00	33.30	7	10,740	0.07%
2022/12/16	5	35.03	1	34.90	34.95	4	10,808	0.04%
2022/12/15	4	35.44	0	0.00	35.95	4	10,663	0.04%
2022/12/14	0	0.00	1	34.95	35.00	-1	10,373	-0.01%
2022/12/12	1	34.50	1	34.80	34.85	0	10,170	0.00%
2022/12/09	1	35.20	1	35.00	34.85	0	10,069	0.00%
2022/12/08	12	35.73	9	35.76	35.20	3	9,939	0.03%
2022/12/07	12	35.81	13	36.02	35.85	-1	9,652	-0.01%
2022/12/06	3	36.03	1	35.55	35.60	2	9,049	0.02%
2022/12/05	11	36.83	6	36.72	36.25	5	8,693	0.06%
2022/12/02	5	33.97	32	34.77	34.80	-27	7,945	-0.34%
2022/12/01	10	33.30	0	0.00	33.10	10	7,385	0.14%
2022/11/30	62	33.38	50	33.12	33.40	12	7,203	0.17%
2022/11/29	18	34.04	70	33.41	33.90	-52	6,738	-0.77%
2022/11/28	1	31.50	4	32.09	31.90	-3	5,674	-0.05%
2022/11/24	0	0.00	1	31.40	31.40	-1	5,571	-0.02%
2022/11/23	5	31.68	0	0.00	31.55	5	5,518	0.09%
2022/11/22	0	0.00	6	31.64	31.55	-6	5,426	-0.11%
2022/11/18	7	30.90	1.3	31.11	31.05	5.7	5,115	0.11%
2022/11/17	0.1	30.70	0	0.00	30.60	0.1	5,066	0.00%
2022/11/16	2	31.23	13	31.56	31.05	-11	4,972	-0.22%
2022/11/15	0.1	30.95	0	0.00	30.95	0.1	4,857	0.00%
2022/11/14	2	31.10	4	31.00	31.15	-2	4,831	-0.04%
2022/11/09	13	31.15	0	0.00	31.05	13	5,034	0.26%
2022/11/08	55.2	31.99	2	31.90	31.60	53.2	4,958	1.07%
2022/11/07	2	33.03	0	0.00	33.05	2	4,776	0.04%
2022/11/03	5	32.32	15	32.77	33.10	-10	4,848	-0.21%
2022/11/01	11	31.70	28	31.70	31.80	-17	5,247	-0.32%
2022/10/28	1	30.80	0	0.00	30.60	1	5,701	0.02%
2022/10/26	24	31.07	0	0.00	31.05	24	7,147	0.34%
2022/10/25	13	31.88	16	31.54	31.35	-3	7,599	-0.04%
2022/10/24	22	32.36	17	32.37	32.30	5	7,643	0.07%
2022/10/21	3	31.03	0	0.00	31.60	3	7,662	0.04%
2022/10/18	1	31.30	0	0.00	31.30	1	7,721	0.01%
2022/10/12	5	33.25	0	0.00	32.90	5	8,015	0.06%
2022/10/11	0	0.00	5	33.95	33.55	-5	8,125	-0.06%
2022/10/07	5	33.25	0	0.00	33.45	5	8,286	0.06%
2022/10/05	5	34.10	0	0.00	34.10	5	9,131	0.05%
2022/10/04	0	0.00	1	34.50	34.35	-1	9,375	-0.01%
2022/09/27	0	0.00	1	34.10	34.15	-1	10,620	-0.01%
2022/09/16	0	0.00	50	36.10	36.05	-50	11,941	-0.42%
2022/09/13	1	36.55	1	36.75	36.70	0	13,391	0.00%
2022/09/06	3	35.95	4	35.60	35.60	-1	17,122	-0.01%
2022/09/05	0	0.00	2	35.50	35.35	-2	17,077	-0.01%
2022/09/02	0	0.00	3	35.30	35.20	-3	17,101	-0.02%
2022/09/01	0	0.00	7	35.33	35.25	-7	17,091	-0.04%
2022/08/31	7	35.44	5	35.44	35.50	2	17,113	0.01%
2022/08/29	1	35.25	0	0.00	35.00	1	17,110	0.01%
2022/08/26	1	35.80	4	35.99	35.80	-3	17,097	-0.02%
2022/08/25	3	35.70	5	35.92	35.75	-2	17,140	-0.01%
2022/08/24	0	0.00	2	35.85	35.75	-2	17,235	-0.01%
2022/08/23	13	35.82	36	35.89	35.90	-23	17,266	-0.13%
2022/08/22	0	0.00	33	35.00	35.20	-33	17,223	-0.19%
2022/08/19	0	35.23	0	0.00	35.10	0	17,273	0.00%
2022/08/18	1	35.10	3	35.33	35.40	-2	17,291	-0.01%
2022/08/17	4	35.34	0.5	35.00	35.05	3.5	17,429	0.02%
2022/08/16	12	36.30	22	36.04	35.60	-10	17,431	-0.06%
2022/08/15	1	37.00	53	36.91	36.90	-52	17,493	-0.30%
2022/08/12	0	0.00	33	37.29	37.00	-33	17,579	-0.19%
2022/08/11	2	36.93	51	37.25	36.80	-49	17,572	-0.28%
2022/08/10	56	36.78	4	36.85	36.75	52	17,554	0.30%
2022/08/09	7	37.02	14	37.29	37.15	-7	17,517	-0.04%
2022/08/08	36	37.37	144	37.57	37.00	-108	17,402	-0.62%	大賣/鉅額交易
2022/08/05	15.1	35.99	10	35.93	35.95	5.1	17,068	0.03%
2022/08/04	6.4	36.70	2	36.10	36.00	4.4	16,971	0.03%
2022/08/03	57	36.78	5	37.01	37.10	52	16,796	0.31%
2022/08/02	58	37.29	53	37.86	38.20	5	16,240	0.03%
2022/08/01	3	37.07	5	37.18	37.35	-2	15,602	-0.01%
2022/07/29	0	0.00	2	35.90	35.90	-2	15,172	-0.01%
2022/07/28	2	35.78	2	35.55	35.25	0	15,100	0.00%
2022/07/27	1	35.75	10	35.72	35.90	-9	15,046	-0.06%
2022/07/26	0	0.00	10	35.12	35.20	-10	14,971	-0.07%
2022/07/25	1	35.00	2	35.35	34.95	-1	14,971	-0.01%
2022/07/22	1	35.20	0	0.00	35.00	1	14,970	0.01%
2022/07/21	1	34.65	2	34.53	34.70	-1	14,968	-0.01%
2022/07/20	8	35.31	4	35.41	35.35	4	15,124	0.03%
2022/07/19	0	0.00	1	35.00	35.00	-1	15,270	-0.01%
2022/07/18	4	34.96	1	34.95	35.00	3	15,522	0.02%
2022/07/15	1	34.95	2	34.53	35.10	-1	15,567	-0.01%
2022/07/14	10	35.97	19	35.79	35.85	-9	15,585	-0.06%
2022/07/13	10	35.43	15	35.59	36.05	-5	15,513	-0.03%
2022/07/12	19	34.31	13	34.32	34.25	6	15,255	0.04%
2022/07/11	40	34.33	27	34.31	34.35	13	15,535	0.08%
2022/07/08	40	32.99	4	34.45	32.75	36	15,691	0.23%
2022/07/07	33	33.38	0	0.00	33.40	33	15,583	0.21%
2022/07/06	3	34.38	2	34.25	33.85	1	15,517	0.01%
2022/07/05	9	34.10	12	33.99	34.70	-3	15,350	-0.02%
2022/07/04	18	32.88	15	32.80	33.10	3	14,928	0.02%
2022/07/01	25	33.49	27	33.43	32.55	-2	14,518	-0.01%
2022/06/30	20	32.32	15	32.51	32.35	5	13,940	0.04%
2022/06/29	9	32.38	7	32.82	32.20	2	13,691	0.01%
2022/06/28	1	32.05	0	0.00	32.15	1	13,485	0.01%
2022/06/27	0	0.00	2	32.20	31.85	-2	13,380	-0.01%
2022/06/24	0	0.00	5	31.44	31.75	-5	13,262	-0.04%
2022/06/23	10	31.55	10	32.45	31.15	0	13,081	0.00%
2022/06/22	24	32.95	16	32.84	31.35	8	12,740	0.06%
2022/06/21	6	34.29	10	34.25	34.40	-4	12,182	-0.03%
2022/06/20	197	37.31	188	38.43	34.40	9	11,440	0.08%	大買/大賣/
2022/06/17	16	37.20	79.1	36.92	38.20	-63.1	9,329	-0.68%
2022/06/16	1	35.35	4	35.33	34.75	-3	8,190	-0.04%
2022/06/15	3	34.05	0	0.00	34.00	3	7,566	0.04%
2022/06/14	2	32.95	0	0.00	33.45	2	7,473	0.03%
2022/06/08	0	0.00	1	34.00	34.05	-1	7,334	-0.01%
2022/06/06	0	0.00	2	33.20	32.95	-2	7,260	-0.03%
2022/06/02	0	0.00	10	33.40	33.40	-10	7,273	-0.14%
2022/06/01	11	34.60	0	0.00	33.90	11	7,222	0.15%
2022/05/27	3	34.45	0	0.00	33.50	3	6,976	0.04%
2022/05/23	1	34.25	2	34.20	33.75	-1	6,483	-0.02%
2022/05/20	0	0.00	1	33.20	33.30	-1	6,281	-0.02%
2022/05/18	0	0.00	2	32.90	32.80	-2	6,131	-0.03%
2022/05/16	0	0.00	2	31.95	31.95	-2	6,090	-0.03%
2022/05/12	0	0.00	15	31.80	31.15	-15	5,992	-0.25%
2022/05/10	0	0.00	5	33.60	33.60	-5	5,743	-0.09%
2022/05/09	10	33.40	10	32.55	32.55	0	5,606	0.00%
2022/05/06	15	32.55	3	32.17	32.50	12	5,441	0.22%
2022/05/04	8	32.85	8	32.25	32.25	0	5,328	0.00%
2022/05/03	1	33.90	3	34.00	32.85	-2	5,266	-0.04%
2022/04/29	3	33.20	0	0.00	33.20	3	5,153	0.06%
2022/04/28	5	32.95	5	33.20	33.20	0	5,071	0.00%
2022/04/27	6	33.63	6	33.25	33.25	0	4,986	0.00%
2022/04/26	1	34.60	1	35.20	34.20	0	4,794	0.00%
2022/04/25	10	34.33	10	34.21	34.20	0	4,451	0.00%
2022/04/22	6	33.72	8	34.48	34.70	-2	4,162	-0.05%
2022/04/21	0	0.00	10	32.80	32.80	-10	3,836	-0.26%
2022/04/20	18	34.12	8	33.88	33.80	10	3,651	0.27%
2022/04/18	11	33.86	15	33.85	33.50	-4	3,197	-0.13%
2022/04/15	18	33.46	10	33.80	33.75	8	2,960	0.27%
2022/04/14	8	32.36	15	32.36	32.30	-7	2,484	-0.28%
2022/04/12	0	0.00	4	30.39	30.70	-4	1,866	-0.21%
2022/04/11	5	30.05	29	30.04	29.80	-24	1,758	-1.36%
2022/03/25	0	0.00	0.1	29.70	29.60	-0.1	1,759	0.00%
2022/03/24	0	0.00	1	29.80	29.70	-1	1,762	-0.06%
2022/03/23	0	0.00	1	29.85	29.85	-1	1,764	-0.06%
2022/03/15	0	0.00	1	29.10	29.00	-1	1,762	-0.06%
2022/03/09	1	29.00	0	0.00	29.25	1	1,821	0.05%
2022/03/08	1	28.70	0	0.00	28.75	1	1,808	0.06%
2022/03/07	0	0.00	0	30.00	29.55	0	1,761	0.00%
2022/03/03	0	0.00	1	30.00	29.95	-1	1,782	-0.06%
2022/03/02	31	30.02	9	30.01	30.15	22	1,816	1.21%
2022/03/01	6	30.32	5	30.65	30.05	1	1,838	0.05%
2022/02/25	1	29.70	0	0.00	29.55	1	1,820	0.05%
2022/02/24	1	29.70	2	29.50	29.45	-1	1,850	-0.05%
2022/02/18	1	30.20	2	30.10	30.15	-1	2,008	-0.05%
2022/02/10	1	29.70	1	29.70	29.65	0	2,169	0.00%
2022/01/26	1	29.15	1	29.15	29.10	0	2,237	0.00%
2022/01/21	0	0.00	1	29.50	29.45	-1	2,236	-0.04%
2022/01/04	0	0.00	1	29.55	29.50	-1	1,995	-0.05%
2021/12/29	0	0.00	2	29.58	29.60	-2	1,970	-0.10%
2021/12/28	0	0.00	2	29.70	29.55	-2	1,915	-0.10%
2021/12/27	0	0.00	2	29.63	29.70	-2	1,915	-0.10%
2021/12/24	2	29.45	0	0.00	29.40	2	1,908	0.10%
2021/12/21	0	0.00	2	29.00	29.10	-2	1,921	-0.10%
2021/12/08	2	29.90	0	0.00	29.65	2	2,041	0.10%
2021/12/07	1	30.00	0	0.00	29.95	1	2,038	0.05%
2021/11/24	0	0.00	1	30.60	30.55	-1	2,070	-0.05%
2021/11/22	0	0.00	0.3	30.15	30.40	-0.3	1,998	-0.02%
2021/11/19	0	0.00	40	29.96	30.25	-40	1,969	-2.03%
2021/11/18	0	0.00	3	30.20	30.35	-3	1,928	-0.16%
2021/11/17	0	0.00	1	29.95	30.00	-1	1,854	-0.05%
2021/11/16	4	30.06	7	30.11	29.80	-3	1,794	-0.17%
2021/11/10	1	28.90	6	29.15	28.95	-5	1,709	-0.29%
2021/11/09	0	0.00	1	29.05	29.35	-1	1,728	-0.06%
2021/11/08	1	29.25	0	0.00	29.15	1	1,715	0.06%
2021/11/05	0	0.00	3	28.90	28.70	-3	1,730	-0.17%
2021/11/04	13	28.80	1	28.75	28.80	12	1,755	0.68%
2021/11/03	10	28.73	0	0.00	28.65	10	1,774	0.56%
2021/11/02	4	28.88	0	0.00	28.75	4	1,772	0.23%
2021/10/29	14	28.25	0	0.00	28.20	14	1,824	0.77%
2021/10/27	0	0.00	1	28.10	28.25	-1	2,126	-0.05%
2021/10/25	1	28.10	0	0.00	28.10	1	2,173	0.05%
2021/10/06	0.9	28.20	0	0.00	28.05	0.9	2,521	0.04%
2021/10/01	0	0.00	33	28.17	28.15	-33	2,552	-1.29%
2021/09/24	1	28.20	2	28.25	28.20	-1	2,599	-0.04%
2021/09/17	10	28.45	1	28.45	28.35	9	2,882	0.31%
2021/09/15	10	28.15	0	0.00	28.10	10	2,938	0.34%
2021/09/14	10	27.70	0	0.00	27.95	10	3,017	0.33%
2021/09/13	0	0.00	3	27.45	27.35	-3	3,292	-0.09%
2021/09/10	1	27.50	0.1	27.65	27.55	0.9	3,380	0.03%
2021/09/09	1.1	27.36	0	27.60	27.30	1.1	3,434	0.03%
2021/09/08	0	27.80	1.2	27.55	27.40	-1.2	3,401	-0.04%
2021/09/07	2.2	27.98	6.4	27.95	27.90	-4.2	3,370	-0.12%
2021/09/06	5.4	28.28	3.3	28.20	28.10	2.1	3,378	0.06%
2021/09/03	4.3	28.71	4.3	28.67	28.65	0	3,337	0.00%
2021/09/02	6.3	28.91	7	28.92	28.90	-0.7	3,334	-0.02%
2021/08/25	3	29.13	0	0.00	29.15	3	3,738	0.08%
2021/08/23	5	29.20	0	0.00	29.15	5	3,741	0.13%
2021/08/20	1	28.85	0	0.00	28.90	1	3,751	0.03%
2021/08/19	1	28.90	3	29.12	28.95	-2	3,743	-0.05%
2021/08/18	1	29.35	0.3	29.05	29.45	0.7	3,722	0.02%
2021/08/17	0	0.00	0.2	29.45	29.30	-0.2	3,701	-0.01%
2021/08/16	13	30.42	11	29.93	29.45	2	3,687	0.05%
2021/08/13	0	0.00	4	30.35	30.20	-4	3,583	-0.11%
2021/08/12	2	30.10	0	0.00	30.25	2	3,542	0.06%
2021/08/09	0.5	30.00	0	0.00	30.00	0.5	3,526	0.01%
2021/08/06	1	29.60	0	0.00	29.80	1	3,516	0.03%
2021/08/02	1	30.60	7	30.70	30.90	-6	3,548	-0.17%
2021/07/30	0	0.00	1	30.00	29.80	-1	3,339	-0.03%
2021/07/28	0	0.00	6	29.78	29.80	-6	3,342	-0.18%
2021/07/27	0	0.00	4	30.05	30.00	-4	3,385	-0.12%
2021/07/26	0	0.00	1	30.00	29.85	-1	3,374	-0.03%
2021/07/23	2	29.70	0	0.00	29.55	2	3,343	0.06%
2021/07/22	2	29.20	0.4	29.00	29.00	1.6	3,339	0.05%
2021/07/19	0	0.00	1	28.90	29.25	-1	3,503	-0.03%
2021/07/13	1	28.65	31	28.73	28.55	-30	4,110	-0.73%
2021/07/12	0	0.00	15	28.80	28.80	-15	4,147	-0.36%
2021/07/09	3	28.53	0	0.00	28.55	3	4,213	0.07%
2021/07/08	5	28.80	1	28.80	28.85	4	4,279	0.09%
2021/07/07	0	0.00	12	29.16	28.85	-12	4,283	-0.28%
2021/07/06	0	0.00	13	29.16	29.00	-13	4,282	-0.30%
2021/07/01	6	29.22	11	29.02	29.00	-5	4,276	-0.12%
2021/06/30	0	0.00	2	29.20	29.15	-2	4,275	-0.05%
2021/06/29	12	29.15	0	0.00	29.10	12	4,272	0.28%
2021/06/28	27	29.90	10	30.34	29.65	17	4,246	0.40%
2021/06/25	5	29.65	7	29.69	29.50	-2	4,015	-0.05%
2021/06/24	18	29.64	18	29.97	29.75	0	4,006	0.00%
2021/06/23	18	29.76	30	29.92	29.70	-12	3,958	-0.30%
2021/06/22	26	29.73	24	30.15	29.85	2	3,860	0.05%
2021/06/21	17	29.33	36	29.54	29.55	-19	3,570	-0.53%
2021/06/18	32	29.27	15	29.37	29.20	17	3,472	0.49%
2021/06/16	10	28.55	0	0.00	28.50	10	3,456	0.29%
2021/06/15	5	28.50	0	0.00	28.60	5	3,456	0.14%
2021/06/11	9	28.95	0	0.00	28.75	9	3,427	0.26%
2021/06/10	5	28.80	0	0.00	28.80	5	3,441	0.15%
2021/06/07	0	0.00	4	28.58	29.00	-4	3,438	-0.12%
2021/06/04	12	29.45	4	29.90	29.30	8	3,439	0.23%
2021/06/03	15	29.62	3	29.52	29.90	12	3,338	0.36%
2021/06/02	0	0.00	2	28.00	27.90	-2	3,139	-0.06%
2021/05/26	3	27.30	0	0.00	27.35	3	3,696	0.08%
2021/05/14	0	0.00	2	26.65	26.60	-2	3,929	-0.05%
2021/05/12	0	0.00	4	27.66	26.50	-4	3,863	-0.10%
2021/05/11	1	28.40	0	0.00	28.00	1	3,754	0.03%
2021/05/06	1	28.55	2	28.75	28.40	-1	3,709	-0.03%
2021/05/05	1	28.40	2	28.70	28.40	-1	3,687	-0.03%
2021/05/04	2	28.58	34	28.52	28.50	-32	3,672	-0.87%
2021/05/03	1	29.70	9	29.69	29.55	-8	3,600	-0.22%
2021/04/29	0	0.00	1	30.15	30.05	-1	3,610	-0.03%
2021/04/28	0	0.00	26	30.01	30.00	-26	3,573	-0.73%
2021/04/26	2	30.85	0	0.00	30.75	2	3,499	0.06%
2021/04/23	52	30.66	4	30.71	30.70	48	3,442	1.39%
2021/04/22	27	30.87	17	30.95	30.50	10	3,378	0.30%
2021/04/21	1	30.25	0	0.00	30.30	1	3,153	0.03%
2021/04/20	2	30.50	9	30.50	30.45	-7	3,118	-0.22%
2021/04/19	14	30.79	1	30.15	31.10	13	3,048	0.43%
2021/04/15	7	29.45	0	0.00	29.55	7	2,786	0.25%
2021/04/14	8	29.35	13	29.02	29.20	-5	2,739	-0.18%
2021/04/12	101	28.80	0	0.00	28.80	101	2,694	3.75%	大買/鉅額交易
2021/04/09	0	0.00	3	28.95	28.90	-3	2,767	-0.11%
2021/04/08	1	28.95	1	28.95	29.00	0	2,760	0.00%
2021/04/07	0	0.00	1	29.05	29.05	-1	2,756	-0.04%
2021/04/06	0	0.00	17	28.85	28.95	-17	2,763	-0.62%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/29	0	0.00	1	29.10	29.15	-1	2,731	-0.04%
2021/03/26	0	0.00	1	29.20	29.30	-1	2,761	-0.04%
2021/03/19	3	28.95	11	29.02	29.05	-8	2,901	-0.28%
2021/03/18	1	29.20	0	0.00	29.25	1	2,874	0.03%
2021/03/16	0	0.00	33	29.60	29.30	-33	2,877	-1.15%
2021/03/12	10	29.10	0	0.00	29.10	10	2,869	0.35%
2021/03/11	0	0.00	10	29.30	29.30	-10	2,870	-0.35%
2021/03/10	2	29.35	0	0.00	29.35	2	2,877	0.07%
2021/03/08	2	30.05	0	0.00	29.95	2	2,837	0.07%
2021/03/05	7	29.86	0	0.00	29.75	7	2,814	0.25%
2021/03/04	4	29.94	0	0.00	30.00	4	2,795	0.14%
2021/03/02	13	30.31	13	30.15	29.70	0	2,725	0.00%
2021/02/26	24	30.12	5	29.97	30.30	19	2,564	0.74%
2021/02/25	44	29.17	21.4	29.43	29.55	22.6	2,295	0.99%
2021/02/24	4	28.75	7	28.46	28.35	-3	2,119	-0.14%
2021/02/22	1	28.00	0	0.00	28.25	1	2,129	0.05%
2021/02/19	2	27.70	0	0.00	27.85	2	2,109	0.09%
2021/02/05	0	0.00	2	27.45	27.40	-2	2,085	-0.10%
2021/02/03	0	0.00	4	27.25	27.25	-4	2,108	-0.19%
2021/01/27	0	0.00	10	27.80	27.55	-10	2,117	-0.47%
2021/01/26	2	27.70	0	0.00	27.50	2	2,120	0.09%
2021/01/22	10	28.20	2	28.18	28.20	8	2,125	0.38%
2021/01/19	1	27.90	0	0.00	27.60	1	2,053	0.05%
2021/01/11	10	28.75	0	0.00	28.70	10	1,924	0.52%
2021/01/08	0	0.00	1	28.80	28.70	-1	1,908	-0.05%
2021/01/07	1	28.70	0	0.00	28.70	1	1,893	0.05%
2021/01/05	1	29.15	0	0.00	29.15	1	1,829	0.05%
2021/01/04	1	29.70	2	29.68	29.45	-1	1,815	-0.06%
2020/12/29	0	0.00	10	28.95	29.05	-10	1,703	-0.59%
2020/12/25	0	0.00	10	28.55	28.60	-10	1,654	-0.60%
2020/12/23	0	0.00	5	28.54	28.70	-5	1,647	-0.30%
2020/12/22	13	29.02	0	0.00	28.40	13	1,671	0.78%
2020/12/21	21	29.42	1	29.60	29.45	20	1,672	1.20%
2020/12/18	1	29.05	0	0.00	29.10	1	1,601	0.06%
2020/12/16	0	0.00	2	28.95	28.85	-2	1,580	-0.13%
2020/12/15	2	28.23	0	0.00	28.20	2	1,545	0.13%
2020/12/10	0	0.00	1	28.40	28.25	-1	1,562	-0.06%
2020/12/09	0	0.00	1	28.55	28.60	-1	1,578	-0.06%
2020/12/08	10	28.70	1	28.75	28.60	9	1,590	0.57%
2020/12/07	1	29.10	0	0.00	28.85	1	1,616	0.06%
2020/12/03	0	0.00	2	28.80	28.75	-2	1,629	-0.12%
2020/12/01	0	0.00	1	28.40	28.55	-1	1,732	-0.06%
2020/11/27	1	28.95	0	0.00	28.95	1	1,888	0.05%
2020/11/25	3	29.00	6	29.00	29.00	-3	2,846	-0.11%
2020/11/23	0	0.00	100	28.80	28.80	-100	2,901	-3.45%
2020/11/20	100	28.98	0	0.00	28.90	100	2,889	3.46%
2020/11/16	0	0.00	2	28.53	28.45	-2	2,965	-0.07%
2020/11/11	0	0.00	1	28.40	28.55	-1	3,143	-0.03%
2020/11/09	0	0.00	2	27.88	27.80	-2	3,092	-0.06%
2020/11/06	1	28.00	0	0.00	28.05	1	3,106	0.03%
2020/11/04	1	27.70	0	0.00	27.80	1	3,165	0.03%
2020/10/26	0	0.00	1	27.90	27.75	-1	3,234	-0.03%
2020/10/22	0	0.00	1	28.05	27.95	-1	3,257	-0.03%
2020/10/16	5	28.10	0	0.00	28.10	5	3,313	0.15%
2020/10/13	0	0.00	5	28.25	28.20	-5	3,337	-0.15%
2020/10/06	5	28.75	0	0.00	28.80	5	3,418	0.15%
2020/09/25	2	28.05	0	0.00	28.00	2	3,669	0.05%
2020/09/24	0	0.00	3	28.65	28.05	-3	3,668	-0.08%
2020/09/17	2	29.60	0	0.00	29.55	2	3,641	0.05%
2020/09/16	12	29.61	0	0.00	29.75	12	3,732	0.32%
2020/09/15	0	0.00	3	29.55	29.55	-3	3,759	-0.08%
2020/09/11	0	0.00	2	29.65	29.70	-2	3,746	-0.05%
2020/09/09	0	0.00	5	29.86	30.00	-5	3,708	-0.13%
2020/09/08	3	30.60	5	30.30	30.25	-2	3,685	-0.05%
2020/09/07	0	0.00	1	30.65	30.40	-1	3,680	-0.03%
2020/09/04	2	30.15	0	0.00	30.25	2	3,677	0.05%
2020/09/03	3	31.05	0	0.00	30.65	3	3,632	0.08%
2020/09/01	29	32.00	29	32.32	31.20	0	3,539	0.00%
2020/08/31	1	31.90	18	31.03	32.00	-17	3,278	-0.52%
2020/08/28	3	28.80	1	28.80	29.10	2	2,640	0.08%
2020/08/27	1	28.65	0	0.00	28.70	1	2,584	0.04%
2020/08/26	11	28.70	0	0.00	28.70	11	2,581	0.43%
2020/08/24	12	28.52	10	28.75	28.55	2	2,583	0.08%
2020/08/21	6	28.07	0	0.00	28.05	6	2,607	0.23%
2020/08/20	1	27.90	0	0.00	27.75	1	2,621	0.04%
2020/08/19	0	0.00	10	29.05	28.85	-10	2,558	-0.39%
2020/08/18	7	28.24	2	28.20	28.10	5	2,486	0.20%
2020/08/17	5	28.24	0	0.00	28.40	5	2,503	0.20%
2020/08/11	1	27.30	5	27.27	27.30	-4	2,533	-0.16%
2020/08/10	0	0.00	2	27.10	27.20	-2	2,519	-0.08%
2020/08/07	1	27.05	0	0.00	26.70	1	2,500	0.04%
2020/08/06	5	26.95	1	26.90	26.95	4	2,485	0.16%
2020/08/05	0.9	28.90	0	0.00	26.95	0.9	2,485	0.04%
2020/07/28	2	26.50	0	0.00	26.55	2	2,579	0.08%
2020/07/22	1	27.80	0	0.00	28.10	1	2,608	0.04%
2020/07/21	0.3	27.85	1	27.85	27.85	-0.7	2,594	-0.03%
2020/07/20	5	28.00	0	0.00	27.90	5	2,589	0.19%
2020/07/16	1	28.20	1	28.20	28.20	0	2,620	0.00%
2020/07/15	0	0.00	5	27.60	27.55	-5	2,599	-0.19%
2020/07/14	5	27.85	0.5	27.70	27.60	4.5	2,611	0.17%
2020/07/10	5	28.05	0	0.00	27.80	5	2,631	0.19%
2020/07/09	2	28.80	0	0.00	28.65	2	2,602	0.08%
2020/07/07	6	29.64	0	0.00	29.65	6	2,497	0.24%
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/07/02	4	29.90	0	0.00	29.90	4	2,469	0.16%
2020/07/01	3	29.88	0	0.00	29.80	3	2,481	0.12%
2020/06/30	0	0.00	1	29.85	29.80	-1	2,486	-0.04%
2020/06/29	1	29.80	0	0.00	29.75	1	2,486	0.04%
2020/06/23	3	30.20	0	0.00	30.35	3	2,480	0.12%
2020/06/11	2	29.33	1	29.80	29.25	1	2,687	0.04%
2020/06/09	5	30.03	0	0.00	29.80	5	2,762	0.18%
2020/06/08	14	30.33	2	30.40	30.30	12	2,787	0.43%
2020/06/05	0	0.00	1	30.30	30.20	-1	2,759	-0.04%
2020/06/04	0	0.00	1	30.10	29.55	-1	2,757	-0.04%
2020/06/01	3	29.68	0	0.00	29.50	3	2,846	0.11%
2020/05/29	3	29.27	0	0.00	29.30	3	2,836	0.11%
2020/05/28	2	29.63	0	0.00	29.10	2	2,835	0.07%
2020/05/26	1	28.80	0	0.00	28.65	1	2,840	0.04%
2020/05/21	5	29.03	1	29.15	29.05	4	2,963	0.13%
2020/05/20	0	0.00	1	28.10	28.05	-1	2,890	-0.03%
2020/05/19	0	0.00	2	28.05	28.40	-2	2,895	-0.07%
2020/05/18	2	27.65	0	0.00	27.75	2	2,885	0.07%
2020/05/15	1	27.45	0	0.00	27.40	1	2,887	0.03%
2020/04/21	0	0.00	5	27.55	27.25	-5	3,449	-0.14%
2020/04/16	1	27.75	0	0.00	27.65	1	4,198	0.02%
2020/04/15	7	28.41	0	0.00	28.40	7	4,255	0.16%
2020/04/10	2	27.65	0	0.00	27.70	2	4,619	0.04%
2020/04/09	0.4	28.00	0	0.00	27.95	0.4	4,817	0.01%
2020/04/07	0	0.00	2	26.85	26.85	-2	5,648	-0.04%
2020/03/27	0	0.00	20	26.90	26.65	-20	6,254	-0.32%
2020/03/26	1	26.60	0	0.00	26.55	1	6,567	0.02%
2020/03/25	0	0.00	10.1	26.90	26.50	-10.1	6,557	-0.15%
2020/03/23	0	0.00	0.1	26.20	26.00	-0.1	6,688	0.00%
2020/03/18	1	26.75	2	26.83	26.80	-1	6,527	-0.02%
2020/03/17	0	0.00	13	26.43	26.95	-13	6,497	-0.20%
2020/03/16	0	0.00	70	27.40	27.45	-70	6,435	-1.09%
2020/03/09	1	29.70	0	0.00	29.70	1	6,162	0.02%
2020/02/26	1	31.40	0	0.00	31.70	1	5,938	0.02%
2020/02/25	1	31.45	0	0.00	31.55	1	5,905	0.02%
2020/02/24	3	31.82	0	0.00	31.85	3	5,835	0.05%
2020/02/07	0	0.00	8	33.10	33.00	-8	5,487	-0.15%
2020/02/05	0	0.00	5	33.20	33.30	-5	5,406	-0.09%
2020/02/04	1	33.55	2	33.55	33.55	-1	5,351	-0.02%
2020/01/30	0	0.00	8	33.40	33.30	-8	5,112	-0.16%
2020/01/20	2	34.95	0	0.00	34.95	2	4,941	0.04%
2020/01/17	1	34.85	0	0.00	34.75	1	4,869	0.02%
2020/01/16	0	0.00	11	34.76	34.75	-11	4,822	-0.23%
2020/01/15	1	34.50	2	34.60	34.60	-1	4,798	-0.02%
2020/01/13	39	35.19	17	36.13	34.75	22	4,620	0.48%
2020/01/10	6	34.97	0	0.00	34.75	6	4,117	0.15%
2020/01/09	3	34.35	0	0.00	34.30	3	3,935	0.08%
2020/01/08	0	0.00	1	34.30	34.30	-1	3,847	-0.03%
2020/01/07	2	34.60	7	34.76	34.75	-5	3,711	-0.13%
2020/01/06	7	35.29	0	0.00	35.00	7	3,631	0.19%
2020/01/03	1	35.05	22	35.10	35.05	-21	3,437	-0.61%
2020/01/02	16	35.77	1	35.56	35.85	15	3,225	0.46%
2019/12/31	32	35.58	8	34.50	35.90	24	2,963	0.81%
2019/12/30	7	33.46	11	33.27	33.50	-4	2,327	-0.17%
2019/12/27	2	32.73	6	32.92	32.50	-4	2,156	-0.19%
2019/12/26	1	33.00	1	33.30	32.85	0	2,051	0.00%
2019/12/25	31	32.80	3	33.10	32.90	28	1,984	1.41%
2019/12/24	0	0.00	6	33.35	32.95	-6	1,895	-0.32%
2019/12/23	23	33.23	10	32.99	33.10	13	1,654	0.79%
2019/12/20	5	31.64	1	31.70	31.60	4	1,312	0.30%
2019/12/19	34	31.67	0	0.00	31.50	34	1,299	2.62%
2019/12/18	20	32.18	2	32.15	32.10	18	1,240	1.45%
2019/10/24	0	0.00	2	31.55	31.60	-2	1,162	-0.17%
2019/10/23	0	0.00	6	31.55	31.55	-6	1,186	-0.51%
2019/10/22	0.5	31.60	0	0.00	31.55	0.5	1,186	0.04%
2019/10/09	0	0.00	12	31.83	31.75	-12	1,174	-1.02%
2019/10/04	11	32.18	0	0.00	32.20	11	1,212	0.91%
2019/10/03	1	32.10	0	0.00	32.05	1	1,267	0.08%
2019/09/27	2	32.70	0	0.00	32.25	2	1,427	0.14%
2019/09/25	3	32.55	0	0.00	32.65	3	1,560	0.19%
2019/09/18	0	0.00	4	32.00	32.00	-4	1,714	-0.23%
2019/09/12	0	0.00	0.6	32.50	31.75	-0.6	1,756	-0.03%
2019/09/11	0.6	31.90	0	0.00	31.75	0.6	1,782	0.04%
2019/09/02	0	0.00	8	31.83	32.20	-8	1,906	-0.42%
2019/08/28	0	0.00	3	32.35	32.35	-3	1,929	-0.16%
2019/08/21	4	32.90	0	0.00	32.85	4	2,064	0.19%
2019/08/20	1	32.35	50	32.45	32.30	-49	2,045	-2.40%
2019/08/19	3	32.48	0	0.00	32.65	3	2,036	0.15%
2019/08/14	10	31.85	0	0.00	31.75	10	1,995	0.50%
2019/08/12	40	32.10	0	0.00	31.95	40	1,991	2.01%
2019/08/07	6	31.59	0	0.00	31.60	6	1,970	0.30%
2019/07/30	0	0.00	3	32.05	32.10	-3	1,996	-0.15%
2019/07/25	0	0.00	4	32.01	31.95	-4	1,970	-0.20%
2019/07/19	0	0.00	0.1	32.90	32.85	-0.1	1,933	-0.01%
2019/07/16	1	32.60	0	0.00	32.75	1	1,947	0.05%
2019/07/12	2	33.15	0	0.00	33.15	2	1,949	0.10%
2019/07/10	10	33.00	0	0.00	32.80	10	1,982	0.50%
2019/07/03	0	0.00	2	33.70	33.90	-2	1,872	-0.11%
2019/07/02	2	33.55	16	33.58	33.60	-14	1,844	-0.76%
2019/07/01	1	33.90	0	0.00	34.20	1	1,738	0.06%
2019/06/27	2	33.90	0	0.00	33.90	2	1,692	0.12%
2019/06/26	2	33.85	0	0.00	33.80	2	1,668	0.12%
2019/06/21	0	0.00	5	33.20	33.10	-5	1,570	-0.32%
2019/06/20	0	0.00	40	33.11	33.00	-40	1,584	-2.52%
2019/06/14	0	0.00	2	32.45	32.60	-2	1,616	-0.12%
2019/06/13	0	0.00	10	32.60	32.60	-10	1,640	-0.61%
2019/06/12	3	32.47	0	0.00	32.45	3	1,662	0.18%
2019/06/11	22	33.09	2	33.35	32.55	20	1,710	1.17%
2019/06/10	12	33.40	0	0.00	33.45	12	1,780	0.67%
2019/06/04	4	32.63	0	0.00	32.70	4	1,764	0.23%
2019/05/31	4	32.51	0	0.00	32.45	4	1,813	0.22%
2019/05/30	2	32.40	0	0.00	32.55	2	1,776	0.11%
2019/05/29	6	31.87	0	0.00	31.90	6	1,729	0.35%
2019/05/28	12	31.76	0	0.00	31.75	12	1,740	0.69%
2019/05/27	2	31.80	0	0.00	31.80	2	1,753	0.11%
2019/05/17	1	31.10	1	31.30	31.55	0	1,818	0.00%
2019/05/15	10	30.50	0	0.00	30.60	10	1,837	0.54%
2019/05/03	3	31.75	0	0.00	31.75	3	2,242	0.13%
2019/04/29	0	0.00	3	31.20	31.30	-3	2,299	-0.13%
2019/04/23	0	0.00	1	31.60	31.55	-1	2,303	-0.04%
2019/04/22	0.3	31.60	10	31.65	31.55	-9.8	2,319	-0.42%
2019/04/19	0.4	31.60	0	0.00	31.60	0.4	2,324	0.02%
2019/04/11	0	0.00	3	31.45	31.40	-3	2,212	-0.14%
2019/04/09	0.2	31.40	0	0.00	31.35	0.2	2,232	0.01%
2019/04/08	1	31.80	0	0.00	31.80	1	2,198	0.05%
2019/04/03	0.1	32.10	0	0.00	32.05	0.1	2,185	0.00%
2019/03/29	1	32.35	0	0.00	32.50	1	2,165	0.05%
2019/03/28	10	32.00	0	0.00	32.05	10	2,147	0.47%
2019/03/19	0.1	32.05	0	0.00	32.00	0.1	2,095	0.00%
2019/03/14	0	0.00	5	31.94	31.75	-5	2,005	-0.25%
2019/03/13	2	32.05	10	32.10	32.10	-8	1,948	-0.41%
2019/03/12	0.3	33.40	0	0.00	33.35	0.3	1,838	0.02%
2019/03/08	1	34.10	1	33.90	33.70	0	1,829	0.00%
2019/03/07	2	33.60	1	33.80	33.70	1	1,805	0.06%
2019/03/06	4	33.68	0	0.00	33.60	4	1,800	0.22%
2019/03/05	3	33.35	0	0.00	33.50	3	1,766	0.17%
2019/02/27	0.1	33.25	0	0.00	33.35	0.1	1,754	0.01%
2019/02/20	2	33.95	2	33.65	33.65	0	1,787	0.00%
2019/01/29	0	0.00	5	34.69	33.65	-5	1,583	-0.32%
2019/01/28	0	0.00	5	34.05	34.05	-5	1,485	-0.34%
2019/01/25	0	0.00	9	33.37	33.25	-9	1,391	-0.65%
2019/01/24	3	33.57	20	33.27	33.20	-17	1,340	-1.27%
2019/01/23	2	32.68	2	32.68	32.90	0	1,231	0.00%
2019/01/07	6	30.78	0	0.00	30.75	6	1,213	0.49%
2019/01/04	0	0.00	23	30.52	30.45	-23	1,232	-1.87%
2019/01/02	1	31.10	11	31.42	31.05	-10	1,271	-0.79%
2018/12/28	0	0.00	1	30.45	30.70	-1	1,251	-0.08%
2018/12/22	0	0.00	5	30.40	30.40	-5	1,352	-0.37%
2018/12/21	3	29.70	3	30.30	30.30	0	1,357	0.00%
2018/12/20	10	29.80	0	0.00	29.80	10	1,349	0.74%
2018/12/17	0	0.00	6.2	30.46	30.50	-6.2	1,358	-0.46%
2018/12/13	6	30.06	1	30.10	30.05	5	1,348	0.37%
2018/12/12	10	29.82	0	0.00	29.80	10	1,350	0.74%
2018/12/11	1	29.60	0	0.00	29.70	1	1,347	0.07%
2018/12/06	1	30.25	0	0.00	29.85	1	1,363	0.07%
2018/12/03	4	30.90	0	0.00	30.65	4	1,373	0.29%
2018/11/30	10	30.95	1	30.85	30.60	9	1,346	0.67%
2018/11/28	0	0.00	1	30.10	30.30	-1	1,299	-0.08%
2018/11/26	0	0.00	1	29.75	29.80	-1	1,275	-0.08%
2018/11/23	1	29.35	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	1	29.95	30.00	-1	1,252	-0.08%
2018/11/20	4	29.50	0	0.00	29.40	4	1,215	0.33%
2018/11/19	13	30.06	17	30.21	29.85	-4	1,202	-0.33%
2018/11/16	2	28.88	7	29.09	29.70	-5	1,163	-0.43%
2018/11/15	1	28.30	0	0.00	28.20	1	1,103	0.09%
2018/11/14	1	28.35	0	0.00	28.45	1	1,101	0.09%
2018/11/13	0	0.00	20	28.35	28.45	-20	1,103	-1.81%
2018/11/08	0.1	28.60	10	28.65	28.55	-9.9	1,130	-0.88%
2018/11/01	0	0.00	36	28.53	28.55	-36	1,163	-3.09%
2018/10/31	1	28.10	24	28.14	28.20	-23	1,159	-1.98%
2018/10/25	1	28.40	1	28.25	28.50	0	1,104	0.00%
2018/10/24	6	28.85	0	0.00	28.85	6	1,077	0.56%
2018/10/23	2	29.03	0	0.00	29.05	2	1,053	0.19%
2018/10/22	0	0.00	5	29.10	29.10	-5	1,056	-0.47%
2018/10/19	5	28.85	0	0.00	28.85	5	1,062	0.47%
2018/10/18	0	0.00	5	29.30	29.35	-5	1,058	-0.47%
2018/10/17	5	29.00	0	0.00	29.25	5	1,078	0.46%
2018/10/16	10	29.80	0	0.00	29.25	10	1,075	0.93%
2018/10/15	1	29.75	0	0.00	29.80	1	1,067	0.09%
2018/10/11	8	29.45	0	0.00	29.20	8	1,064	0.75%
2018/10/09	0	0.00	1	30.95	30.90	-1	1,029	-0.10%
2018/10/08	1	31.00	0	0.00	30.95	1	1,033	0.10%
2018/10/04	1	32.10	0	0.00	31.80	1	991	0.10%
2018/10/03	1	31.85	16	32.43	31.90	-15	965	-1.55%
2018/10/02	0.3	31.00	1	31.05	30.95	-0.7	876	-0.08%
2018/09/25	0	0.00	1	31.00	30.95	-1	856	-0.12%
2018/09/21	0.1	30.80	0	0.00	30.70	0.1	842	0.01%
2018/09/20	1.1	30.97	1	31.20	30.65	0.1	847	0.01%
2018/09/19	0	0.00	1	30.75	30.80	-1	853	-0.12%
2018/09/14	0	0.00	10	30.50	30.40	-10	890	-1.12%
2018/09/12	0	0.00	1	29.70	29.75	-1	906	-0.11%
2018/09/10	2	29.45	0	0.00	29.10	2	930	0.21%
2018/09/07	0	0.00	2	30.10	30.10	-2	942	-0.21%
2018/09/06	0	0.00	2	30.20	30.25	-2	947	-0.21%
2018/09/03	0.5	30.50	0	0.00	30.45	0.5	1,003	0.05%
2018/08/30	0.1	30.65	0	0.00	30.60	0.1	1,086	0.01%
2018/08/28	0.2	30.75	0	0.00	30.75	0.2	1,170	0.01%
2018/08/21	0	0.00	1	30.40	30.35	-1	1,192	-0.08%
2018/08/16	10.2	29.85	0	0.00	29.85	10.2	1,197	0.85%
2018/08/13	2	30.08	0	0.00	30.10	2	1,189	0.17%
2018/08/10	29	30.20	0	0.00	30.25	29	1,174	2.47%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/03	0.1	30.10	0	0.00	30.05	0.1	1,232	0.01%
2018/07/26	1.5	30.13	1	30.25	30.30	0.5	1,277	0.04%
2018/07/24	11	30.95	0	0.00	30.90	11	1,269	0.87%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/07/09	0.2	30.90	0	0.00	30.80	0.2	1,396	0.01%
2018/07/04	0.2	30.95	0	0.00	30.95	0.2	1,409	0.01%
2018/06/28	0	0.00	1	30.50	31.30	-1	1,408	-0.07%
2018/06/27	1	30.60	0	0.00	30.60	1	1,393	0.07%
2018/06/25	0	0.00	2	31.00	30.80	-2	1,345	-0.15%
2018/06/21	1	31.45	0	0.00	31.35	1	1,318	0.08%
2018/06/19	1	31.95	0	0.00	31.90	1	1,282	0.08%
2018/06/08	4	32.79	0	0.00	32.80	4	1,164	0.34%
2018/06/06	7	33.06	0	0.00	33.15	7	1,088	0.64%
2018/05/28	2	33.55	0	0.00	33.55	2	987	0.20%
2018/05/25	1	33.65	0	0.00	33.65	1	982	0.10%
2018/05/24	1	33.75	0	0.00	33.80	1	987	0.10%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/15	2	33.50	0	0.00	33.50	2	1,043	0.19%
2018/05/14	1	33.75	0	0.00	33.70	1	1,081	0.09%
2018/05/10	1	33.95	0	0.00	33.95	1	1,073	0.09%
2018/05/08	0.1	34.00	0	0.00	33.95	0.1	1,074	0.01%
2018/05/02	0.1	34.65	0	0.00	34.55	0.1	1,056	0.01%
2018/04/30	2	34.65	0	0.00	34.70	2	1,055	0.19%
2018/04/27	1	35.20	0	0.00	34.80	1	1,054	0.09%
2018/04/25	1	35.70	0	0.00	35.70	1	1,029	0.10%
2018/04/12	4	34.41	1	34.75	34.65	3	1,051	0.29%
2018/04/10	2	34.40	0	0.00	34.30	2	1,105	0.18%
2018/04/03	0	0.00	2.1	34.30	34.25	-2.1	1,131	-0.18%
2018/03/07	0.2	33.95	0	0.00	33.75	0.2	2,079	0.01%
2018/03/05	7	34.00	0	0.00	33.70	7	2,152	0.33%
2018/02/26	16	34.00	0	0.00	34.40	16	2,322	0.69%
2018/02/22	1	33.80	0	0.00	34.00	1	2,354	0.04%
2018/02/12	1	33.45	0.1	33.65	33.40	0.9	2,415	0.04%
2018/02/08	0.2	34.10	0	0.00	34.05	0.2	2,408	0.01%
2018/02/06	2	33.55	0	0.00	34.15	2	2,431	0.08%
2018/01/31	1.1	35.12	0	0.00	35.20	1.1	2,545	0.04%
2018/01/29	1	35.55	0	0.00	35.55	1	2,552	0.04%
2018/01/26	0.2	35.80	0	0.00	35.80	0.2	2,571	0.01%
2018/01/25	0.1	35.85	0	0.00	35.85	0.1	2,627	0.00%
2018/01/19	1	36.00	5.3	36.06	35.80	-4.3	2,800	-0.15%
2018/01/17	1	36.45	2	36.05	36.45	-1	2,815	-0.04%
2018/01/16	0.1	35.90	0	0.00	35.90	0.1	2,797	0.00%
2018/01/15	0	0.00	10	35.93	35.85	-10	2,774	-0.36%
2018/01/11	1.1	36.55	0	0.00	36.60	1.1	2,720	0.04%
2018/01/10	0.1	36.95	0	0.00	36.95	0.1	2,718	0.00%
2018/01/09	0.1	37.00	0	0.00	37.00	0.1	2,711	0.00%
2018/01/05	0	0.00	2	36.80	37.15	-2	2,692	-0.07%
2018/01/04	1	36.60	3	36.70	36.60	-2	2,688	-0.07%