漢翔 (2634)-台灣企銀-台中券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
57.7
漲跌
▲0.4
漲幅
+0.70%
成交量
15,059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－台灣企銀-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-台中券商分點個股進出
台灣企銀-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	57.68	3	57.80	57.70	5	14,327	0.03%
2024/04/25	11	58.11	4	58.03	57.30	7	14,138	0.05%
2024/04/24	6	57.97	53	57.48	57.10	-47	13,958	-0.34%
2024/04/23	0	0.00	40	56.90	57.80	-40	13,656	-0.29%
2024/04/22	1	57.60	12	58.85	56.10	-11	13,472	-0.08%
2024/04/19	2	58.35	2.1	58.00	57.60	-0.1	13,470	0.00%
2024/04/18	15	57.38	3	58.57	58.70	12	12,973	0.09%
2024/04/17	12	55.97	1	55.80	55.80	11	12,495	0.09%
2024/04/16	6	57.12	15	55.48	55.40	-9	12,617	-0.07%
2024/04/15	13	59.00	23	58.90	58.00	-10	12,092	-0.08%
2024/04/12	51	56.29	11.2	57.09	56.80	39.9	11,131	0.36%
2024/04/11	7.2	55.94	5	56.48	55.80	2.2	11,010	0.02%
2024/04/10	48.2	57.27	0	0.00	56.80	48.2	10,635	0.45%
2024/04/09	11	55.90	10	57.50	57.50	1	9,678	0.01%
2024/04/08	0	0.00	1	52.90	53.00	-1	8,809	-0.01%
2024/04/03	0	0.00	1	53.60	53.70	-1	8,809	-0.01%
2024/04/02	0	0.00	1	54.50	54.30	-1	8,725	-0.01%
2024/04/01	0	0.00	116	54.10	54.40	-116	8,554	-1.36%	大賣/鉅額交易
2024/03/28	2	53.80	58	54.30	52.60	-56	8,231	-0.68%
2024/03/27	0	0.00	9	53.02	53.20	-9	7,646	-0.12%
2024/03/26	1	50.40	1	49.75	49.65	0	7,194	0.00%
2024/03/25	0	0.00	2	50.40	50.40	-2	7,200	-0.03%
2024/03/22	133	50.37	3	50.20	50.30	130	7,172	1.81%	大買/鉅額交易
2024/03/21	0	0.00	1	48.60	48.70	-1	6,957	-0.01%
2024/03/15	2	47.55	0	0.00	47.55	2	7,377	0.03%
2024/03/12	1	47.80	0	0.00	48.15	1	7,418	0.01%
2024/03/11	5	47.61	5	47.55	47.55	0	7,409	0.00%
2024/03/08	2	47.70	0	0.00	47.10	2	7,416	0.03%
2024/03/06	4	49.10	0	0.00	48.90	4	7,391	0.05%
2024/03/04	3	49.90	0	0.00	49.80	3	7,410	0.04%
2024/02/27	1	49.00	0	0.00	48.90	1	8,222	0.01%
2024/02/26	0	0.00	10	49.48	49.75	-10	8,200	-0.12%
2024/02/22	15	49.18	0	0.00	49.25	15	8,163	0.18%
2024/02/05	0	0.00	10	47.75	48.10	-10	8,533	-0.12%
2024/02/02	7	48.36	1	48.40	48.25	6	8,539	0.07%
2024/02/01	1	48.75	0	0.00	48.85	1	8,508	0.01%
2024/01/30	1	49.90	0	0.00	49.80	1	8,825	0.01%
2024/01/22	0	0.00	2	50.20	49.90	-2	9,131	-0.02%
2024/01/19	0	0.00	0	50.10	49.95	0	9,129	0.00%
2024/01/18	1	49.90	0	0.00	49.80	1	9,208	0.01%
2024/01/15	11	53.65	10	53.32	52.10	1	9,218	0.01%
2024/01/12	0	0.00	1	52.90	53.00	-1	8,866	-0.01%
2024/01/11	1	50.50	0	0.00	52.00	1	8,723	0.01%
2024/01/10	0	0.00	1	53.00	51.60	-1	8,783	-0.01%
2024/01/09	5	51.66	5	51.90	51.50	0	8,630	0.00%
2024/01/08	0	0.00	8	54.68	53.70	-8	8,428	-0.09%
2024/01/05	5	54.30	5	54.00	54.20	0	8,203	0.00%
2024/01/04	50	52.70	0	0.00	52.70	50	8,070	0.62%
2024/01/03	0	0.00	1	53.30	52.70	-1	8,366	-0.01%
2023/12/29	0	0.00	1	53.50	53.60	-1	8,357	-0.01%
2023/12/26	0	0.00	1	53.20	53.00	-1	8,419	-0.01%
2023/12/25	0	0.00	7	53.01	53.30	-7	8,402	-0.08%
2023/12/21	0	0.00	1	53.00	52.10	-1	8,547	-0.01%
2023/12/19	1	52.50	1	51.90	52.00	0	8,505	0.00%
2023/12/15	0	0.00	1	52.00	52.50	-1	8,674	-0.01%
2023/12/13	4	52.90	0	0.00	51.90	4	8,952	0.04%
2023/12/12	2	52.00	3	52.70	52.70	-1	8,927	-0.01%
2023/12/11	1	51.90	0	0.00	51.50	1	9,025	0.01%
2023/12/08	3	51.67	0	0.00	51.50	3	9,174	0.03%
2023/12/07	0	0.00	1	53.30	52.20	-1	9,367	-0.01%
2023/12/05	5	52.50	0	0.00	52.40	5	10,377	0.05%
2023/12/04	0	0.00	1	53.30	53.10	-1	10,439	-0.01%
2023/11/27	5	51.92	4	52.20	51.60	1	11,941	0.01%
2023/11/24	9	52.10	8	52.99	52.60	1	11,969	0.01%
2023/11/21	6	50.80	0	0.00	50.60	6	14,097	0.04%
2023/11/20	0	0.00	1	51.10	51.20	-1	15,292	-0.01%
2023/11/17	2	50.50	0	0.00	50.40	2	16,846	0.01%
2023/11/16	0	0.00	7.2	50.25	50.40	-7.2	16,958	-0.04%
2023/11/15	1	49.30	0	0.00	49.25	1	16,884	0.01%
2023/11/14	0.3	50.50	9	50.27	49.25	-8.7	16,885	-0.05%
2023/11/13	0	0.00	42	49.30	49.15	-42	16,852	-0.25%
2023/11/10	53	48.60	0	0.00	48.55	53	16,862	0.31%
2023/11/08	1	49.40	1	49.65	49.50	0	17,049	0.00%
2023/11/07	5	49.72	2	49.40	49.35	3	17,126	0.02%
2023/11/06	1	51.61	0	0.00	51.60	1	17,057	0.01%
2023/11/03	0	0.00	52	51.22	51.80	-52	17,234	-0.30%
2023/11/01	0	0.00	1	48.50	48.70	-1	17,693	-0.01%
2023/10/31	51.1	49.24	0	0.00	48.55	51.1	17,832	0.29%
2023/10/30	1.2	49.87	1	49.70	49.60	0.2	17,965	0.00%
2023/10/27	1	50.10	1	50.00	50.10	0	18,128	0.00%
2023/10/26	0	0.00	50	50.75	50.00	-50	18,398	-0.27%
2023/10/24	1	48.40	1	50.30	50.10	0	18,391	0.00%
2023/10/20	1	48.45	2	48.43	48.45	-1	18,464	-0.01%
2023/10/19	1	49.75	1	49.55	49.80	0	18,502	0.00%
2023/10/18	55	49.90	0	0.00	49.30	55	18,654	0.29%
2023/10/17	7	52.07	6	52.62	51.60	1	18,695	0.01%
2023/10/16	3	54.27	2	54.10	53.70	1	18,661	0.01%
2023/10/13	1	54.00	1	54.40	54.70	0	18,861	0.00%
2023/10/12	5	54.16	0	0.00	54.30	5	19,063	0.03%
2023/10/11	3	55.10	1	56.70	53.90	2	19,196	0.01%
2023/10/05	2	53.55	0	0.00	53.60	2	19,149	0.01%
2023/10/04	3	53.57	0	0.00	53.30	3	19,196	0.02%
2023/10/02	1	55.10	0	0.00	55.00	1	19,460	0.01%
2023/09/28	0	0.00	1	54.90	54.90	-1	19,648	-0.01%
2023/09/27	10	54.62	3	54.27	54.40	7	20,053	0.03%
2023/09/26	1	54.60	0	0.00	54.60	1	20,131	0.00%
2023/09/22	7	55.69	0	0.00	55.70	7	20,194	0.03%
2023/09/20	1	56.00	0	0.00	56.00	1	20,661	0.00%
2023/09/19	5	56.72	0	0.00	56.20	5	20,917	0.02%
2023/09/18	8	58.51	1	57.60	57.60	7	21,299	0.03%
2023/09/15	8	58.36	1	59.00	58.00	7	22,514	0.03%
2023/09/14	0	0.00	10	59.46	59.20	-10	24,361	-0.04%
2023/09/13	2	60.00	0	0.00	59.90	2	25,282	0.01%
2023/09/12	2	61.10	0	0.00	60.50	2	25,608	0.01%
2023/09/11	12	62.24	8	62.64	60.80	4	25,750	0.02%
2023/09/08	0	0.00	5	61.24	61.90	-5	25,155	-0.02%
2023/09/07	2	60.30	0	0.00	60.40	2	24,936	0.01%
2023/09/06	2	60.50	0	0.00	60.30	2	25,092	0.01%
2023/09/05	4	60.08	1	61.10	59.50	3	25,246	0.01%
2023/09/04	11	62.16	1	61.40	61.30	10	25,481	0.04%
2023/09/01	3	61.80	4	62.30	62.40	-1	25,566	0.00%
2023/08/31	7	62.29	13	62.15	62.00	-6	25,428	-0.02%
2023/08/30	0	0.00	12	60.73	61.60	-12	25,425	-0.05%
2023/08/29	15	59.79	23	60.10	61.50	-8	25,440	-0.03%
2023/08/28	16	62.08	5	61.58	61.00	11	24,866	0.04%
2023/08/25	46	61.97	33	61.18	60.30	13	23,852	0.05%
2023/08/24	31	60.11	38	61.46	61.40	-7	23,172	-0.03%
2023/08/23	21	58.95	31	59.62	59.00	-10	22,194	-0.05%
2023/08/22	2	54.85	2	55.15	55.50	0	20,868	0.00%
2023/08/21	1	55.10	1	55.50	55.50	0	20,986	0.00%
2023/08/18	0	0.00	1	54.70	54.70	-1	21,567	0.00%
2023/08/17	7	55.07	1	55.20	55.10	6	22,073	0.03%
2023/08/16	1	53.20	1	53.90	53.80	0	22,699	0.00%
2023/08/15	1	54.10	0	0.00	53.90	1	23,079	0.00%
2023/08/14	1	54.00	1	54.00	54.00	0	23,352	0.00%
2023/08/11	3	57.27	4	57.05	56.80	-1	23,780	0.00%
2023/08/10	1	57.80	1	58.30	58.00	0	23,730	0.00%
2023/08/09	0	0.00	2	58.00	58.30	-2	23,730	-0.01%
2023/08/08	2	57.90	7	58.09	57.80	-5	23,855	-0.02%
2023/08/07	1	55.50	3	55.77	57.20	-2	23,996	-0.01%
2023/08/04	4	56.05	6	55.93	56.10	-2	24,323	-0.01%
2023/08/02	1	55.20	2	55.80	55.20	-1	24,828	0.00%
2023/08/01	1	55.90	0	0.00	54.80	1	25,063	0.00%
2023/07/31	0	0.00	50	55.60	55.50	-50	25,683	-0.19%
2023/07/28	2	53.80	0	0.00	53.80	2	26,100	0.01%
2023/07/26	56	53.49	1	53.50	53.40	55	28,078	0.20%
2023/07/25	2	52.95	6	53.63	54.00	-4	29,699	-0.01%
2023/07/24	3	53.53	2	53.85	53.50	1	31,348	0.00%
2023/07/21	1	55.60	0	0.00	54.40	1	32,211	0.00%
2023/07/20	6	55.87	6	55.88	55.70	0	34,259	0.00%
2023/07/19	3	54.63	2	54.10	53.70	1	35,118	0.00%
2023/07/18	0	0.00	3	53.77	53.50	-3	35,969	-0.01%
2023/07/17	2	55.25	1	54.90	54.80	1	36,519	0.00%
2023/07/14	5	56.02	0.4	56.30	55.70	4.6	37,088	0.01%
2023/07/13	1	56.20	11	57.13	56.10	-10	38,925	-0.03%
2023/07/12	7	57.53	0.5	57.70	57.20	6.5	41,165	0.02%
2023/07/11	0	0.00	1	57.90	57.70	-1	43,826	0.00%
2023/07/10	0	0.00	2	58.40	58.30	-2	45,283	0.00%
2023/07/06	25.7	60.35	20.7	60.21	60.20	5	47,102	0.01%
2023/07/05	6.5	62.51	14	62.23	61.90	-7.5	47,378	-0.02%
2023/07/04	9	61.31	4	61.40	61.30	5	47,089	0.01%
2023/07/03	7	60.14	13	60.85	61.40	-6	47,026	-0.01%
2023/06/30	0	0.00	0.5	60.20	60.00	-0.5	46,820	0.00%
2023/06/29	1	61.00	1	60.80	60.50	0	46,813	0.00%
2023/06/28	5	61.18	4	61.55	60.70	1	46,669	0.00%
2023/06/27	14	60.60	13.2	60.18	59.30	0.8	46,754	0.00%
2023/06/26	2	61.45	1	62.00	60.70	1	47,177	0.00%
2023/06/21	21	64.73	4	65.10	63.40	17	46,949	0.04%
2023/06/20	24.1	64.94	7	64.43	65.00	17.1	45,875	0.04%
2023/06/19	9	61.91	20.4	63.10	63.90	-11.4	43,882	-0.03%
2023/06/16	9	57.43	22	57.98	58.10	-13	42,910	-0.03%
2023/06/15	1	54.90	21	56.95	57.30	-20	42,614	-0.05%
2023/06/14	1	56.20	0	0.00	56.00	1	42,368	0.00%
2023/06/13	7	56.74	5	56.62	56.60	2	42,460	0.00%
2023/06/12	1	56.90	2	56.25	56.50	-1	42,670	0.00%
2023/06/09	9	57.80	6	58.35	57.50	3	42,840	0.01%
2023/06/08	14	57.73	18	58.00	57.70	-4	43,055	-0.01%
2023/06/07	6	57.42	10	57.76	57.50	-4	42,805	-0.01%
2023/06/06	9	56.94	9	57.18	56.40	0	43,073	0.00%
2023/06/05	4	57.55	48	57.43	57.30	-44	43,876	-0.10%
2023/06/02	0	0.00	8	56.26	56.30	-8	43,546	-0.02%
2023/05/30	12.3	54.85	0	0.00	54.80	12.3	43,459	0.03%
2023/05/29	1.5	55.60	46	55.92	55.80	-44.5	43,343	-0.10%
2023/05/26	45	54.82	2	54.80	54.80	43	43,222	0.10%
2023/05/24	0	0.00	10	58.00	56.70	-10	43,064	-0.02%
2023/05/23	5	56.86	3	57.33	56.70	2	42,899	0.00%
2023/05/22	0	0.00	60	56.06	56.90	-60	42,593	-0.14%
2023/05/19	5	54.20	27	54.75	54.20	-22	42,282	-0.05%
2023/05/18	24	55.00	12	54.65	54.50	12	42,021	0.03%
2023/05/17	4.2	55.41	18	55.41	55.00	-13.8	41,789	-0.03%
2023/05/16	0	0.00	1	53.60	53.70	-1	41,378	0.00%
2023/05/15	4	53.88	4	53.30	53.70	0	41,725	0.00%
2023/05/12	0	0.00	1	53.50	54.40	-1	43,241	0.00%
2023/05/11	3	54.70	2	53.40	54.00	1	43,592	0.00%
2023/05/10	15	55.43	2	55.50	55.30	13	43,073	0.03%
2023/05/09	2	54.60	21	55.48	54.50	-19	42,634	-0.04%
2023/05/08	1	57.20	1	57.10	56.60	0	42,096	0.00%
2023/05/05	15	57.01	10	56.00	56.40	5	41,801	0.01%
2023/05/04	55	58.02	5	57.66	57.60	50	41,148	0.12%
2023/05/03	18	58.71	29	58.45	58.70	-11	40,545	-0.03%
2023/05/02	36.2	57.77	6	58.43	57.40	30.2	39,311	0.08%
2023/04/28	2	58.00	11	58.67	58.00	-9	38,504	-0.02%
2023/04/27	3	57.50	59	57.73	57.50	-56	36,822	-0.15%
2023/04/26	31	55.28	1	55.20	55.90	30	35,055	0.09%
2023/04/25	35	56.29	53	55.32	56.40	-18	34,075	-0.05%
2023/04/24	53	54.30	12	55.77	57.50	41	31,803	0.13%
2023/04/21	14	54.69	3	54.20	54.70	11	30,689	0.04%
2023/04/20	7	54.49	13	54.25	54.40	-6	29,705	-0.02%
2023/04/19	4	56.10	4	56.40	56.60	0	28,932	0.00%
2023/04/18	25.5	57.03	24	56.11	55.90	1.5	28,155	0.01%
2023/04/17	66.1	58.06	41	56.94	58.00	25.1	26,225	0.10%
2023/04/14	28	54.90	13	53.75	54.20	15	23,870	0.06%
2023/04/13	44	51.57	45	51.57	52.90	-1	21,249	0.00%
2023/04/12	8	46.98	34	47.94	48.15	-26	20,124	-0.13%
2023/04/11	1	44.90	17	44.59	43.80	-16	18,629	-0.09%
2023/04/10	1	43.35	0	0.00	44.30	1	18,055	0.01%
2023/04/07	0	0.00	9	42.45	42.40	-9	17,575	-0.05%
2023/03/30	0	0.00	2	41.90	41.85	-2	17,689	-0.01%
2023/03/29	0	0.00	6	41.63	41.55	-6	17,597	-0.03%
2023/03/28	20	41.51	2	41.75	41.20	18	17,588	0.10%
2023/03/27	17	44.05	4	43.73	43.20	13	17,093	0.08%
2023/03/24	3	42.30	16	42.22	42.45	-13	16,439	-0.08%
2023/03/21	0	0.00	5	41.35	41.00	-5	16,101	-0.03%
2023/03/20	0	0.00	3	40.92	41.00	-3	16,040	-0.02%
2023/03/16	8	39.97	1	40.20	40.20	7	16,215	0.04%
2023/03/15	0	0.00	1	41.25	41.00	-1	16,594	-0.01%
2023/03/14	3	40.07	9	40.41	39.85	-6	16,663	-0.04%
2023/03/13	10	38.61	0	0.00	38.95	10	17,010	0.06%
2023/03/10	3	40.67	0	0.00	40.90	3	17,105	0.02%
2023/03/09	3	41.57	2	41.35	42.05	1	17,023	0.01%
2023/03/08	31	41.20	247.4	41.60	41.00	-216.4	16,777	-1.29%	大賣/鉅額交易
2023/03/07	0	0.00	100	39.10	39.40	-100	16,726	-0.60%
2023/03/03	1	38.60	0	0.00	38.40	1	16,513	0.01%
2023/03/02	1	37.85	0	0.00	37.85	1	16,435	0.01%
2023/03/01	4	38.03	0	0.00	38.00	4	16,423	0.02%
2023/02/24	2	38.48	0	0.00	38.50	2	16,568	0.01%
2023/02/23	7	38.93	3	39.08	39.20	4	16,400	0.02%
2023/02/22	3	38.77	5	39.13	39.20	-2	16,303	-0.01%
2023/02/21	5	38.86	5	39.32	38.80	0	16,229	0.00%
2023/02/20	5	38.91	7	39.07	38.80	-2	15,930	-0.01%
2023/02/17	5	38.53	2	38.65	38.50	3	15,735	0.02%
2023/02/16	0	0.00	7	37.88	38.00	-7	15,357	-0.05%
2023/02/15	1	37.25	0	0.00	37.30	1	15,226	0.01%
2023/02/14	2	37.15	2	37.38	37.60	0	15,097	0.00%
2023/02/13	14	38.36	15	37.32	37.65	-1	15,039	-0.01%
2023/02/10	17	38.75	18	38.76	37.95	-1	14,717	-0.01%
2023/02/09	8	37.04	15	36.83	37.35	-7	13,007	-0.05%
2023/02/03	0	0.00	10	35.00	34.95	-10	12,155	-0.08%
2023/01/30	2	34.05	1	34.25	34.10	1	11,767	0.01%
2023/01/16	2	34.30	2	34.48	34.40	0	11,809	0.00%
2023/01/13	1	34.95	0	0.00	34.70	1	11,871	0.01%
2023/01/12	1	34.95	0	0.00	34.85	1	11,970	0.01%
2023/01/09	3	35.15	6	35.03	34.95	-3	11,937	-0.03%
2023/01/06	1	35.25	6	35.38	35.25	-5	11,951	-0.04%
2023/01/05	6	35.46	0	0.00	35.25	6	12,024	0.05%
2023/01/04	0	0.00	4	35.55	35.45	-4	11,953	-0.03%
2023/01/03	7	35.22	0	0.00	35.40	7	11,892	0.06%
2022/12/30	0	0.00	8	35.62	35.75	-8	11,774	-0.07%
2022/12/28	1	35.45	7	35.31	35.10	-6	11,223	-0.05%
2022/12/27	3	35.07	0	0.00	35.00	3	11,126	0.03%
2022/12/26	14	35.40	8	35.55	35.25	6	11,028	0.05%
2022/12/23	2	34.10	2	34.43	34.55	0	10,789	0.00%
2022/12/20	1	33.50	0	0.00	33.30	1	10,740	0.01%
2022/12/19	2	34.45	0	0.00	34.40	2	10,836	0.02%
2022/12/16	200	34.93	0	0.00	34.95	200	10,808	1.85%	大買/鉅額交易
2022/12/15	6	35.70	6	35.88	35.95	0	10,663	0.00%
2022/12/12	6	35.09	0	0.00	34.85	6	10,170	0.06%
2022/12/09	1	35.00	0	0.00	34.85	1	10,069	0.01%
2022/12/08	9	35.53	6	35.77	35.20	3	9,939	0.03%
2022/12/07	6	35.38	4	35.65	35.85	2	9,652	0.02%
2022/12/06	5	35.62	1	35.50	35.60	4	9,049	0.04%
2022/12/05	9.6	36.63	5	36.41	36.25	4.6	8,693	0.05%
2022/12/02	5.1	33.92	57	34.11	34.80	-51.9	7,945	-0.65%
2022/11/30	11	33.35	10	33.58	33.40	1	7,203	0.01%
2022/11/29	5.3	34.11	121	34.84	33.90	-115.7	6,738	-1.72%	大賣/鉅額交易
2022/11/25	0	0.00	1	31.60	31.40	-1	5,575	-0.02%
2022/11/24	1	31.55	1	31.40	31.40	0	5,571	0.00%
2022/11/22	2	31.75	0	0.00	31.55	2	5,426	0.04%
2022/11/18	2	31.05	0	0.00	31.05	2	5,115	0.04%
2022/11/15	1	30.85	0	0.00	30.95	1	4,857	0.02%
2022/11/09	4	31.23	0	0.00	31.05	4	5,034	0.08%
2022/11/08	2	31.93	0	0.00	31.60	2	4,958	0.04%
2022/10/31	0	0.00	1	31.45	31.35	-1	5,441	-0.02%
2022/10/28	1	31.20	0	0.00	30.60	1	5,701	0.02%
2022/10/27	0	0.00	1	31.45	31.20	-1	6,360	-0.02%
2022/10/26	1	31.15	0	0.00	31.05	1	7,147	0.01%
2022/10/25	2	31.40	0	0.00	31.35	2	7,599	0.03%
2022/10/24	1	31.95	1	32.55	32.30	0	7,643	0.00%
2022/10/21	9	31.43	9	31.27	31.60	0	7,662	0.00%
2022/10/20	6	30.18	4	30.50	30.25	2	7,750	0.03%
2022/10/14	2	31.58	2	31.83	31.45	0	8,017	0.00%
2022/10/13	6	31.49	12	31.33	31.15	-6	8,057	-0.07%
2022/10/12	1	32.95	0	0.00	32.90	1	8,015	0.01%
2022/10/07	153	33.43	1	33.45	33.45	152	8,286	1.83%	大買/鉅額交易
2022/10/06	1	33.95	0	0.00	33.95	1	8,551	0.01%
2022/10/05	10	34.70	82	34.65	34.10	-72	9,131	-0.79%
2022/10/04	0	0.00	18	34.70	34.35	-18	9,375	-0.19%
2022/10/03	50	33.60	0	0.00	34.15	50	9,695	0.52%
2022/09/30	1	33.20	1	33.50	33.80	0	9,935	0.00%
2022/09/29	3	34.10	3	34.50	34.00	0	10,071	0.00%
2022/09/28	34	33.94	2	34.00	33.70	32	10,280	0.31%
2022/09/27	23	34.18	30	34.28	34.15	-7	10,620	-0.07%
2022/09/26	30	36.85	0	0.00	35.55	30	10,875	0.28%
2022/09/23	2	35.95	3.1	36.23	36.10	-1.1	11,223	-0.01%
2022/09/22	0	0.00	2	36.10	35.95	-2	11,423	-0.02%
2022/09/21	1	35.55	0	0.00	35.55	1	11,592	0.01%
2022/09/19	1	35.75	0	0.00	35.60	1	11,793	0.01%
2022/09/12	0	0.00	2	36.70	36.80	-2	15,449	-0.01%
2022/09/07	0	0.00	2	35.90	35.75	-2	17,074	-0.01%
2022/09/06	3	35.57	7	35.99	35.60	-4	17,122	-0.02%
2022/09/05	0	0.00	50	35.60	35.35	-50	17,077	-0.29%
2022/08/29	53	35.05	0	0.00	35.00	53	17,110	0.31%
2022/08/24	5	35.70	0	0.00	35.75	5	17,235	0.03%
2022/08/23	4	35.85	7	35.91	35.90	-3	17,266	-0.02%
2022/08/19	1	35.05	0	0.00	35.10	1	17,273	0.01%
2022/08/18	1	34.95	1	35.40	35.40	0	17,291	0.00%
2022/08/17	4	35.15	1	35.20	35.05	3	17,429	0.02%
2022/08/16	107	36.01	2	35.85	35.60	105	17,431	0.60%	大買/鉅額交易
2022/08/15	4	36.73	1	37.10	36.90	3	17,493	0.02%
2022/08/10	1	36.70	1	36.94	36.75	0	17,554	0.00%
2022/08/08	4	37.05	8	37.06	37.00	-4	17,402	-0.02%
2022/08/05	2	35.95	0	0.00	35.95	2	17,068	0.01%
2022/08/04	4	36.56	0	0.00	36.00	4	16,971	0.02%
2022/08/03	4	36.86	3	37.10	37.10	1	16,796	0.01%
2022/08/01	1	37.60	5	36.55	37.35	-4	15,602	-0.03%
2022/07/29	0	0.00	3	35.78	35.90	-3	15,172	-0.02%
2022/07/28	1	35.40	0	0.00	35.25	1	15,100	0.01%
2022/07/27	0	0.00	2	35.78	35.90	-2	15,046	-0.01%
2022/07/26	1	34.95	0	0.00	35.20	1	14,971	0.01%
2022/07/21	1	34.25	1	34.80	34.70	0	14,968	0.00%
2022/07/20	4	35.23	4	35.49	35.35	0	15,124	0.00%
2022/07/18	1	34.80	2	34.90	35.00	-1	15,522	-0.01%
2022/07/15	5	34.83	2	34.93	35.10	3	15,567	0.02%
2022/07/13	1	36.35	10	35.60	36.05	-9	15,513	-0.06%
2022/07/12	0	0.00	200	34.28	34.25	-200	15,255	-1.31%	大賣/鉅額交易
2022/07/11	0	0.00	9	34.27	34.35	-9	15,535	-0.06%
2022/07/08	205	33.61	0	0.00	32.75	205	15,691	1.31%	大買/鉅額交易
2022/07/07	2	33.38	0	0.00	33.40	2	15,583	0.01%
2022/07/06	4	33.85	4	34.03	33.85	0	15,517	0.00%
2022/07/05	10	34.60	10	34.44	34.70	0	15,350	0.00%
2022/07/04	2	32.33	2	32.55	33.10	0	14,928	0.00%
2022/07/01	5	33.07	251	33.45	32.55	-246	14,518	-1.69%	大賣/鉅額交易
2022/06/30	50	32.35	50	32.90	32.35	0	13,940	0.00%
2022/06/29	56	32.24	60	32.62	32.20	-4	13,691	-0.03%
2022/06/28	3	32.23	123	32.37	32.15	-120	13,485	-0.89%	大賣/鉅額交易
2022/06/27	3	31.88	1	32.05	31.85	2	13,380	0.01%
2022/06/24	1	31.15	1	31.60	31.75	0	13,262	0.00%
2022/06/23	5	31.36	1	31.75	31.15	4	13,081	0.03%
2022/06/22	352	31.97	30	32.66	31.35	322	12,740	2.53%	大買/鉅額交易
2022/06/21	12	34.33	13	34.15	34.40	-1	12,182	-0.01%
2022/06/20	113	35.97	99	36.42	34.40	14	11,440	0.12%	大買/
2022/06/17	62	37.26	13	36.13	38.20	49	9,329	0.53%
2022/06/16	0	0.00	90	34.61	34.75	-90	8,190	-1.10%
2022/06/15	2	33.65	5	33.88	34.00	-3	7,566	-0.04%
2022/06/14	1	33.30	1	33.45	33.45	0	7,473	0.00%
2022/06/13	1	32.85	1	33.35	33.45	0	7,447	0.00%
2022/06/10	3	33.57	0	0.00	33.45	3	7,403	0.04%
2022/06/09	0	0.00	100	34.35	33.95	-100	7,389	-1.35%
2022/06/08	0	0.00	7	33.92	34.05	-7	7,334	-0.10%
2022/06/06	3	33.17	0	0.00	32.95	3	7,260	0.04%
2022/06/02	101	33.40	0	0.00	33.40	101	7,273	1.39%	大買/鉅額交易
2022/06/01	3	34.18	51	34.60	33.90	-48	7,222	-0.66%
2022/05/31	1	34.05	50	34.50	34.10	-49	7,105	-0.69%
2022/05/30	0	0.00	0	34.15	34.20	0	7,023	0.00%
2022/05/27	0	0.00	100	34.45	33.50	-100	6,976	-1.43%
2022/05/25	0	0.00	50	34.60	33.85	-50	6,836	-0.73%
2022/05/24	0	0.00	57	34.24	34.00	-57	6,625	-0.86%
2022/05/23	1	33.90	0	0.00	33.75	1	6,483	0.02%
2022/05/20	0	0.00	3	32.95	33.30	-3	6,281	-0.05%
2022/05/19	2	32.48	0	0.00	32.45	2	6,117	0.03%
2022/05/18	1	32.45	1	32.70	32.80	0	6,131	0.00%
2022/05/11	7	33.06	1	33.55	32.90	6	5,844	0.10%
2022/05/10	0	0.00	2	33.20	33.60	-2	5,743	-0.03%
2022/05/09	3	32.57	3	33.13	32.55	0	5,606	0.00%
2022/05/06	2	32.75	0	0.00	32.50	2	5,441	0.04%
2022/05/04	0	0.00	4	32.20	32.25	-4	5,328	-0.08%
2022/04/29	1	33.20	10	33.20	33.20	-9	5,153	-0.17%
2022/04/27	0	0.00	8	32.90	33.25	-8	4,986	-0.16%
2022/04/26	8	34.84	0	0.00	34.20	8	4,794	0.17%
2022/04/25	2	34.20	1	34.20	34.20	1	4,451	0.02%
2022/04/22	1	34.10	23	34.18	34.70	-22	4,162	-0.53%
2022/04/21	3	33.65	22	32.90	32.80	-19	3,836	-0.50%
2022/04/20	6	33.70	1	33.80	33.80	5	3,651	0.14%
2022/04/19	9	33.42	0	0.00	34.00	9	3,416	0.26%
2022/04/18	8	33.88	7	33.29	33.50	1	3,197	0.03%
2022/04/15	0	0.00	26	33.60	33.75	-26	2,960	-0.88%
2022/04/14	0	0.00	1	31.80	32.30	-1	2,484	-0.04%
2022/04/13	2	30.80	0	0.00	30.85	2	2,029	0.10%
2022/04/11	0	0.00	12	29.95	29.80	-12	1,758	-0.68%
2022/03/01	0	0.00	1	30.25	30.05	-1	1,838	-0.05%
2022/02/23	0	0.00	1	29.85	29.90	-1	1,868	-0.05%
2022/02/22	1	29.80	0	0.00	29.95	1	1,908	0.05%
2022/02/18	0	0.00	5	30.15	30.15	-5	2,008	-0.25%
2022/02/14	2	29.18	0	0.00	29.25	2	2,127	0.09%
2022/02/10	0	0.00	1	29.90	29.65	-1	2,169	-0.05%
2022/02/09	0	0.00	1	29.60	29.75	-1	2,200	-0.05%
2022/01/25	2	28.98	0	0.00	29.05	2	2,263	0.09%
2022/01/24	1	29.30	0	0.00	29.35	1	2,248	0.04%
2022/01/21	51	29.40	0	0.00	29.45	51	2,236	2.28%
2022/01/19	50	29.60	0	0.00	29.70	50	2,234	2.24%
2022/01/17	0.3	29.70	0	0.00	29.70	0.3	2,239	0.01%
2022/01/14	1	29.75	0	0.00	29.80	1	2,257	0.04%
2022/01/12	1	29.70	0	0.00	29.70	1	2,230	0.04%
2022/01/11	2	30.00	0	0.00	29.95	2	2,228	0.09%
2022/01/10	2	30.35	0	0.00	30.40	2	2,201	0.09%
2022/01/06	0	0.00	2	29.90	29.65	-2	2,037	-0.10%
2022/01/05	0	0.00	3	29.60	29.55	-3	1,997	-0.15%
2022/01/03	1	29.25	0	0.00	29.30	1	1,983	0.05%
2021/12/30	2	29.35	10	29.35	29.35	-8	1,985	-0.40%
2021/12/29	3	29.47	3	29.63	29.60	0	1,970	0.00%
2021/12/28	1	29.55	0	0.00	29.55	1	1,915	0.05%
2021/12/27	2	29.60	14	29.55	29.70	-12	1,915	-0.63%
2021/12/14	0	0.00	1	29.10	29.00	-1	1,973	-0.05%
2021/12/13	1	29.55	0	0.00	29.45	1	1,975	0.05%
2021/12/06	0	0.00	1	29.60	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	1	29.30	29.35	-1	2,068	-0.05%
2021/12/02	1	29.10	0	0.00	29.05	1	2,084	0.05%
2021/11/29	1	29.10	0	0.00	29.20	1	2,151	0.05%
2021/11/26	1	29.90	0	0.00	29.80	1	2,116	0.05%
2021/11/25	0	0.00	5	30.55	30.40	-5	2,090	-0.24%
2021/11/24	0	0.00	1	30.60	30.55	-1	2,070	-0.05%
2021/11/23	0	0.00	7	30.06	30.20	-7	2,019	-0.35%
2021/11/22	0	0.00	4	30.40	30.40	-4	1,998	-0.20%
2021/11/19	1	30.30	1	30.25	30.25	0	1,969	0.00%
2021/11/18	0	0.00	55	30.25	30.35	-55	1,928	-2.85%
2021/11/17	4	30.00	2	29.90	30.00	2	1,854	0.11%
2021/11/16	4	30.10	0	0.00	29.80	4	1,794	0.22%
2021/11/15	1	28.90	0	0.00	29.00	1	1,619	0.06%
2021/11/08	0	0.00	34	29.14	29.15	-34	1,715	-1.98%
2021/11/04	0	0.00	30	28.98	28.80	-30	1,755	-1.71%
2021/11/03	1	28.65	0	0.00	28.65	1	1,774	0.06%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/22	2	27.98	0	0.00	27.95	2	2,200	0.09%
2021/10/05	0	0.00	2	28.20	28.45	-2	2,526	-0.08%
2021/10/01	1	28.20	0	0.00	28.15	1	2,552	0.04%
2021/09/29	1	28.00	0	0.00	28.10	1	2,558	0.04%
2021/09/28	1	28.10	0	0.00	28.20	1	2,560	0.04%
2021/09/24	0	0.00	1	28.45	28.20	-1	2,599	-0.04%
2021/09/23	1	28.30	0	0.00	28.35	1	2,616	0.04%
2021/09/17	0	0.00	3	28.30	28.35	-3	2,882	-0.10%
2021/09/16	1	28.15	1	28.15	28.25	0	2,897	0.00%
2021/09/13	2	27.25	0	0.00	27.35	2	3,292	0.06%
2021/09/10	1	27.50	0	0.00	27.55	1	3,380	0.03%
2021/09/08	6	27.69	4	27.60	27.40	2	3,401	0.06%
2021/09/06	2	28.20	0	0.00	28.10	2	3,378	0.06%
2021/08/31	1	29.00	0	0.00	29.15	1	3,352	0.03%
2021/08/26	1	29.15	0	0.00	29.10	1	3,738	0.03%
2021/08/25	1	29.10	0	0.00	29.15	1	3,738	0.03%
2021/08/19	2	28.90	0	0.00	28.95	2	3,743	0.05%
2021/08/18	20	28.85	0	0.00	29.45	20	3,722	0.54%
2021/08/17	2	29.40	0	0.00	29.30	2	3,701	0.05%
2021/08/16	29	29.55	3	30.75	29.45	26	3,687	0.71%
2021/08/12	0	0.00	5	30.15	30.25	-5	3,542	-0.14%
2021/08/11	0	0.00	1	30.00	29.95	-1	3,535	-0.03%
2021/08/09	1	30.35	11	30.01	30.00	-10	3,526	-0.28%
2021/08/05	1	29.60	0	0.00	29.70	1	3,543	0.03%
2021/08/04	8	30.04	0	0.00	29.85	8	3,632	0.22%
2021/08/03	2	30.43	3	30.82	30.50	-1	3,618	-0.03%
2021/08/02	0	0.00	5	30.73	30.90	-5	3,548	-0.14%
2021/07/29	0	0.00	1	29.95	30.00	-1	3,343	-0.03%
2021/07/28	1	29.45	0	0.00	29.80	1	3,342	0.03%
2021/07/27	3	29.82	0	0.00	30.00	3	3,385	0.09%
2021/07/26	0	0.00	7	29.95	29.85	-7	3,374	-0.21%
2021/07/20	1	28.85	0	0.00	28.80	1	3,422	0.03%
2021/07/19	1	28.90	5	29.20	29.25	-4	3,503	-0.11%
2021/07/16	0	0.00	2	29.10	29.10	-2	3,742	-0.05%
2021/07/15	0	0.00	1	28.65	28.65	-1	3,764	-0.03%
2021/07/14	2	28.58	0	0.00	28.65	2	3,870	0.05%
2021/07/13	1	28.55	0	0.00	28.55	1	4,110	0.02%
2021/07/12	0	0.00	4	28.81	28.80	-4	4,147	-0.10%
2021/07/09	2	28.58	0	0.00	28.55	2	4,213	0.05%
2021/07/08	2	28.83	0	0.00	28.85	2	4,279	0.05%
2021/07/07	142	28.94	0	0.00	28.85	142	4,283	3.32%	大買/鉅額交易
2021/07/02	2	28.88	0	0.00	28.90	2	4,283	0.05%
2021/07/01	1	29.05	0	0.00	29.00	1	4,276	0.02%
2021/06/29	1	29.20	2	29.25	29.10	-1	4,272	-0.02%
2021/06/28	5	29.91	1	30.35	29.65	4	4,246	0.09%
2021/06/24	1	29.65	0	0.00	29.75	1	4,006	0.02%
2021/06/23	2	30.10	5	30.15	29.70	-3	3,958	-0.08%
2021/06/22	0	0.00	16	30.05	29.85	-16	3,860	-0.41%
2021/06/16	0	0.00	2	28.55	28.50	-2	3,456	-0.06%
2021/06/15	3	28.50	0	0.00	28.60	3	3,456	0.09%
2021/06/09	1	28.95	0	0.00	29.20	1	3,429	0.03%
2021/06/04	0	0.00	1	29.90	29.30	-1	3,439	-0.03%
2021/06/03	1	29.05	16	29.78	29.90	-15	3,338	-0.45%
2021/06/01	0	0.00	1	27.70	27.85	-1	3,156	-0.03%
2021/05/27	7	27.22	0	0.00	27.20	7	3,418	0.20%
2021/05/26	1	27.30	0	0.00	27.35	1	3,696	0.03%
2021/05/24	0	0.00	1	27.20	27.40	-1	3,920	-0.03%
2021/05/21	0	0.00	2	26.93	26.90	-2	3,944	-0.05%
2021/05/19	3	26.75	0	0.00	26.85	3	3,980	0.08%
2021/05/17	11	25.51	0	0.00	25.60	11	3,973	0.28%
2021/05/11	0	0.00	1	28.45	28.00	-1	3,754	-0.03%
2021/05/05	0	0.00	1	28.40	28.40	-1	3,687	-0.03%
2021/05/04	11	28.50	0	0.00	28.50	11	3,672	0.30%
2021/04/29	20	30.15	0	0.00	30.05	20	3,610	0.55%
2021/04/28	3	30.02	5	29.90	30.00	-2	3,573	-0.06%
2021/04/26	10	30.75	0	0.00	30.75	10	3,499	0.29%
2021/04/23	10	30.75	0	0.00	30.70	10	3,442	0.29%
2021/04/22	2	31.35	34	31.05	30.50	-32	3,378	-0.95%
2021/04/20	21	30.45	30	30.44	30.45	-9	3,118	-0.29%
2021/04/19	36	30.68	100.1	30.65	31.10	-64.1	3,048	-2.10%
2021/04/16	3	29.75	0	0.00	29.75	3	2,815	0.11%
2021/04/14	1	29.55	33	29.30	29.20	-32	2,739	-1.17%
2021/04/12	20	28.80	0	0.00	28.80	20	2,694	0.74%
2021/04/01	0	0.00	0.2	28.85	28.80	-0.2	2,767	-0.01%
2021/03/30	0	0.00	0	29.10	29.05	0	2,743	0.00%
2021/03/23	1	29.05	0	0.00	29.10	1	2,893	0.03%
2021/03/22	50	28.97	0	0.00	29.00	50	2,929	1.71%
2021/03/19	31	29.18	0	0.00	29.05	31	2,901	1.07%
2021/03/16	0	0.00	4	29.55	29.30	-4	2,877	-0.14%
2021/03/11	1	29.40	0	0.00	29.30	1	2,870	0.03%
2021/03/05	2	29.85	0	0.00	29.75	2	2,814	0.07%
2021/03/04	1	29.80	3	30.07	30.00	-2	2,795	-0.07%
2021/03/03	0	0.00	2.9	29.77	29.70	-2.9	2,756	-0.11%
2021/03/02	17	30.41	0.9	30.00	29.70	16.1	2,725	0.59%
2021/02/26	6	30.18	82	29.84	30.30	-76	2,564	-2.96%
2021/02/25	0	0.00	92	29.29	29.55	-92	2,295	-4.01%
2021/02/24	0	0.00	3	28.70	28.35	-3	2,119	-0.14%
2021/02/23	0	0.00	15	28.41	28.60	-15	2,105	-0.71%
2021/02/22	110	28.15	2	28.13	28.25	108	2,129	5.07%	大買/鉅額交易
2021/02/19	0	0.00	5	27.69	27.85	-5	2,109	-0.24%
2021/02/18	0	0.00	3	27.78	27.80	-3	2,106	-0.14%
2021/02/17	0	0.00	3	27.68	27.70	-3	2,104	-0.14%
2021/02/04	0	0.00	2	27.45	27.40	-2	2,090	-0.10%
2021/02/03	0	0.00	10	27.24	27.25	-10	2,108	-0.47%
2021/02/02	1	27.10	0	0.00	27.15	1	2,155	0.05%
2021/01/29	1	27.25	0	0.00	27.15	1	2,150	0.05%
2021/01/28	1	27.30	0	0.00	27.35	1	2,133	0.05%
2021/01/27	1	27.60	0	0.00	27.55	1	2,117	0.05%
2021/01/26	14	27.53	0	0.00	27.50	14	2,120	0.66%
2021/01/25	1	27.80	4	27.96	27.95	-3	2,114	-0.14%
2021/01/22	1	28.05	0	0.00	28.20	1	2,125	0.05%
2021/01/21	2	27.35	0	0.00	27.55	2	2,086	0.10%
2021/01/20	1	27.50	0	0.00	27.25	1	2,085	0.05%
2021/01/19	52	27.76	0	0.00	27.60	52	2,053	2.53%
2021/01/18	2	27.55	0	0.00	27.60	2	2,051	0.10%
2021/01/15	5	27.90	0	0.00	27.90	5	2,036	0.25%
2021/01/14	26	28.06	0	0.00	28.05	26	2,011	1.29%
2021/01/13	30	28.18	0	0.00	28.20	30	1,986	1.51%
2021/01/12	29	28.43	0	0.00	28.10	29	1,963	1.48%
2021/01/11	1	28.65	0	0.00	28.70	1	1,924	0.05%
2021/01/07	13	28.68	0	0.00	28.70	13	1,893	0.69%
2021/01/06	20	29.05	0	0.00	28.85	20	1,869	1.07%
2021/01/05	0	0.00	5.4	29.35	29.15	-5.4	1,829	-0.29%
2021/01/04	5	29.65	12	29.65	29.45	-7	1,815	-0.39%
2020/12/23	10	28.45	0	0.00	28.70	10	1,647	0.61%
2020/12/22	1	28.85	0	0.00	28.40	1	1,671	0.06%
2020/12/21	1	29.50	42	29.56	29.45	-41	1,672	-2.45%
2020/12/18	0	0.00	21	29.15	29.10	-21	1,601	-1.31%
2020/12/17	1	28.50	0	0.00	28.60	1	1,561	0.06%
2020/12/11	20	28.20	0	0.00	28.05	20	1,567	1.28%
2020/12/10	30	28.30	0	0.00	28.25	30	1,562	1.92%
2020/12/09	50	28.49	0	0.00	28.60	50	1,578	3.17%
2020/12/08	1	28.60	0	0.00	28.60	1	1,590	0.06%
2020/12/07	0	0.00	3	29.00	28.85	-3	1,616	-0.19%
2020/12/04	6	29.15	1	29.20	29.10	5	1,630	0.31%
2020/12/02	6	28.38	0	0.00	28.45	6	1,667	0.36%
2020/12/01	3	28.50	0	0.00	28.55	3	1,732	0.17%
2020/11/25	0	0.00	22	29.02	29.00	-22	2,846	-0.77%
2020/11/20	0	0.00	5	28.90	28.90	-5	2,889	-0.17%
2020/11/17	0	0.00	16	28.55	28.55	-16	2,894	-0.55%
2020/11/16	0	0.00	4	28.65	28.45	-4	2,965	-0.13%
2020/11/13	3	28.45	0	0.00	28.50	3	3,042	0.10%
2020/11/12	0	0.00	3	28.55	28.60	-3	3,061	-0.10%
2020/11/11	0	0.00	30	28.55	28.55	-30	3,143	-0.95%
2020/11/06	5	28.00	0	0.00	28.05	5	3,106	0.16%
2020/11/05	0	0.00	16	27.80	27.75	-16	3,132	-0.51%
2020/10/30	0	0.00	2	27.40	27.40	-2	3,214	-0.06%
2020/10/29	20	27.35	0	0.00	27.30	20	3,212	0.62%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/16	0	0.00	1	28.15	28.10	-1	3,313	-0.03%
2020/10/15	20	28.05	0	0.00	28.05	20	3,327	0.60%
2020/10/13	11	28.15	0	0.00	28.20	11	3,337	0.33%
2020/10/12	0	0.00	2	28.43	28.45	-2	3,364	-0.06%
2020/10/08	1	28.60	0	0.00	28.80	1	3,373	0.03%
2020/09/28	10	28.30	0	0.00	28.40	10	3,633	0.28%
2020/09/25	1	28.00	5	28.02	28.00	-4	3,669	-0.11%
2020/09/24	30	28.30	0	0.00	28.05	30	3,668	0.82%
2020/09/22	30	29.35	0	0.00	29.30	30	3,629	0.83%
2020/09/21	0	0.00	50	29.90	29.80	-50	3,627	-1.38%
2020/09/18	0	0.00	7	29.90	29.80	-7	3,612	-0.19%
2020/09/16	0	0.00	14	29.78	29.75	-14	3,732	-0.38%
2020/09/15	20	29.55	10	29.51	29.55	10	3,759	0.27%
2020/09/14	20	29.40	3	29.45	29.40	17	3,766	0.45%
2020/09/11	0	0.00	3	29.92	29.70	-3	3,746	-0.08%
2020/09/09	13	29.93	0	0.00	30.00	13	3,708	0.35%
2020/09/08	0	0.00	1	30.25	30.25	-1	3,685	-0.03%
2020/09/07	0	0.00	9	30.58	30.40	-9	3,680	-0.24%
2020/09/04	5	30.12	5	30.38	30.25	0	3,677	0.00%
2020/09/03	43	30.81	35	31.07	30.65	8	3,632	0.22%
2020/09/02	45	30.77	31	30.85	30.85	14	3,597	0.39%
2020/09/01	64	31.53	41	31.27	31.20	23	3,539	0.65%
2020/08/31	45	31.93	21	31.87	32.00	24	3,278	0.73%
2020/08/28	1	29.05	18	28.96	29.10	-17	2,640	-0.64%
2020/08/27	3	28.45	2	28.85	28.70	1	2,584	0.04%
2020/08/26	0	0.00	4	28.75	28.70	-4	2,581	-0.15%
2020/08/25	5	28.44	12	28.59	28.35	-7	2,588	-0.27%
2020/08/24	1	28.55	21	28.65	28.55	-20	2,583	-0.77%
2020/08/21	32	28.00	5	28.07	28.05	27	2,607	1.04%
2020/08/20	7	28.20	0	0.00	27.75	7	2,621	0.27%
2020/08/19	1	29.00	43	28.87	28.85	-42	2,558	-1.64%
2020/08/18	12	28.10	1	28.20	28.10	11	2,486	0.44%
2020/08/13	1	27.30	0	0.00	27.40	1	2,518	0.04%
2020/08/10	3	27.07	0	0.00	27.20	3	2,519	0.12%
2020/08/06	20	26.95	0	0.00	26.95	20	2,485	0.80%
2020/08/05	10	27.00	0	0.00	26.95	10	2,485	0.40%
2020/08/04	10	27.35	0	0.00	27.20	10	2,519	0.40%
2020/08/03	0	0.00	1	27.60	27.60	-1	2,528	-0.04%
2020/07/31	1	26.70	0	0.00	26.65	1	2,524	0.04%
2020/07/29	0	0.00	3	26.92	26.90	-3	2,571	-0.12%
2020/07/28	1	26.55	2	26.60	26.55	-1	2,579	-0.04%
2020/07/27	1	27.05	2	27.18	26.95	-1	2,591	-0.04%
2020/07/24	3	27.75	5	27.70	27.65	-2	2,582	-0.08%
2020/07/23	0	0.00	1	28.40	28.00	-1	2,587	-0.04%
2020/07/20	2	27.90	0	0.00	27.90	2	2,589	0.08%
2020/07/14	0	0.00	10	27.84	27.60	-10	2,611	-0.38%
2020/07/13	0	0.00	13	27.86	27.80	-13	2,631	-0.49%
2020/07/10	2	28.05	31	28.10	27.80	-29	2,631	-1.10%
2020/07/09	4	28.70	0	0.00	28.65	4	2,602	0.15%
2020/07/08	1	29.75	10	29.64	29.75	-9	2,560	-0.35%
2020/07/07	10	29.65	12	29.67	29.65	-2	2,497	-0.08%
2020/07/06	5	29.70	1	29.70	29.65	4	2,490	0.16%
2020/07/03	12	29.78	1	30.05	29.70	11	2,479	0.44%
2020/07/02	1	29.80	3	29.95	29.90	-2	2,469	-0.08%
2020/07/01	5	29.80	0	0.00	29.80	5	2,481	0.20%
2020/06/30	3	30.00	0	0.00	29.80	3	2,486	0.12%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	23	30.04	0	0.00	29.95	23	2,482	0.93%
2020/06/23	5	30.23	15	30.50	30.35	-10	2,480	-0.40%
2020/06/22	4	29.75	11	29.97	29.75	-7	2,427	-0.29%
2020/06/19	5	29.37	11	29.76	29.55	-6	2,429	-0.25%
2020/06/15	0	0.00	1	28.95	29.15	-1	2,623	-0.04%
2020/06/12	10	28.85	0	0.00	29.10	10	2,646	0.38%
2020/06/11	0	0.00	4	29.48	29.25	-4	2,687	-0.15%
2020/06/10	5	29.90	1	29.75	29.85	4	2,692	0.15%
2020/06/09	4	30.01	0	0.00	29.80	4	2,762	0.14%
2020/06/08	1	30.50	0	0.00	30.30	1	2,787	0.04%
2020/06/05	0	0.00	3	30.13	30.20	-3	2,759	-0.11%
2020/06/02	1	29.35	0	0.00	29.50	1	2,856	0.04%
2020/06/01	5	29.70	1	29.80	29.50	4	2,846	0.14%
2020/05/29	2	29.25	0	0.00	29.30	2	2,836	0.07%
2020/05/28	0	0.00	8	29.50	29.10	-8	2,835	-0.28%
2020/05/20	0	0.00	1	28.35	28.05	-1	2,890	-0.03%
2020/05/19	0	0.00	5	28.05	28.40	-5	2,895	-0.17%
2020/05/18	1	27.35	0	0.00	27.75	1	2,885	0.03%
2020/05/11	2	27.63	1	27.70	27.70	1	2,942	0.03%
2020/04/29	6	28.18	0	0.00	28.05	6	3,066	0.20%
2020/04/17	0	0.00	1	27.80	27.75	-1	4,042	-0.02%
2020/04/16	0	0.00	2	27.70	27.65	-2	4,198	-0.05%
2020/04/15	1	28.35	1	28.55	28.40	0	4,255	0.00%
2020/04/10	1	27.65	0	0.00	27.70	1	4,619	0.02%
2020/04/08	1	27.80	0	0.00	27.80	1	5,048	0.02%
2020/04/06	1	26.40	0	0.00	26.35	1	5,799	0.02%
2020/03/25	1	26.70	0	0.00	26.50	1	6,557	0.02%
2020/03/19	0	0.00	9	25.53	26.50	-9	6,654	-0.14%
2020/03/17	0	0.00	2	26.75	26.95	-2	6,497	-0.03%
2020/03/16	1	27.50	2	28.00	27.45	-1	6,435	-0.02%
2020/03/13	0	0.00	38	27.26	27.65	-38	6,381	-0.60%
2020/03/12	1	28.90	1	28.90	28.80	0	6,274	0.00%
2020/03/11	1	29.55	0	0.00	29.55	1	6,208	0.02%
2020/03/10	8	28.96	3	28.92	29.45	5	6,207	0.08%
2020/03/09	4	30.08	0	0.00	29.70	4	6,162	0.06%
2020/03/06	2	30.88	0	0.00	30.90	2	6,071	0.03%
2020/03/05	1	31.15	1	31.25	31.15	0	6,069	0.00%
2020/03/04	1	30.90	0	0.00	31.00	1	6,069	0.02%
2020/03/03	1	31.10	0	0.00	31.15	1	6,058	0.02%
2020/03/02	7	30.86	1	31.15	31.00	6	6,044	0.10%
2020/02/26	1	31.35	4	31.71	31.70	-3	5,938	-0.05%
2020/02/25	2	31.15	4	31.53	31.55	-2	5,905	-0.03%
2020/02/24	9	32.13	0	0.00	31.85	9	5,835	0.15%
2020/02/21	2	32.63	0	0.00	32.60	2	5,738	0.03%
2020/02/18	1	32.70	17	32.65	32.65	-16	5,659	-0.28%
2020/02/17	1	32.50	0	0.00	32.60	1	5,649	0.02%
2020/02/13	0	0.00	0	33.25	32.95	0	5,599	0.00%
2020/02/07	1	32.95	0	0.00	33.00	1	5,487	0.02%
2020/02/04	0	0.00	1	33.30	33.55	-1	5,351	-0.02%
2020/02/03	4	32.69	5	32.99	33.05	-1	5,279	-0.02%
2020/01/31	0	0.00	4	33.86	33.75	-4	5,190	-0.08%
2020/01/30	4	33.29	0	0.00	33.30	4	5,112	0.08%
2020/01/20	5	35.05	54	35.04	34.95	-49	4,941	-0.99%
2020/01/17	24	34.74	27	34.95	34.75	-3	4,869	-0.06%
2020/01/16	5	34.75	14	34.79	34.75	-9	4,822	-0.19%
2020/01/15	30	34.55	35	34.79	34.60	-5	4,798	-0.10%
2020/01/14	7	34.61	32	34.87	34.45	-25	4,731	-0.53%
2020/01/13	94	35.67	21	35.42	34.75	73	4,620	1.58%
2020/01/10	2	34.60	41	34.85	34.75	-39	4,117	-0.95%
2020/01/09	15	34.38	0	0.00	34.30	15	3,935	0.38%
2020/01/08	9	34.49	18	35.04	34.30	-9	3,847	-0.23%
2020/01/07	26	34.89	6	35.14	34.75	20	3,711	0.54%
2020/01/06	7	34.91	13	35.42	35.00	-6	3,631	-0.17%
2020/01/03	18	35.25	4	35.13	35.05	14	3,437	0.41%
2020/01/02	11	35.46	6	35.88	35.85	5	3,225	0.16%
2019/12/31	0	0.00	36	34.70	35.90	-36	2,963	-1.21%
2019/12/30	14	33.57	4	33.63	33.50	10	2,327	0.43%
2019/12/24	0	0.00	2	33.68	32.95	-2	1,895	-0.11%
2019/12/23	1	33.55	7	33.23	33.10	-6	1,654	-0.36%
2019/12/20	2	31.68	6	31.74	31.60	-4	1,312	-0.30%
2019/12/19	1	31.65	0	0.00	31.50	1	1,299	0.08%
2019/12/18	2	32.60	2	32.15	32.10	0	1,240	0.00%
2019/12/13	1	31.15	1	31.20	31.20	0	1,050	0.00%
2019/12/12	2	31.20	0	0.00	31.15	2	1,042	0.19%
2019/12/11	2	31.12	0	0.00	31.15	2	1,060	0.19%
2019/12/05	1	31.30	0	0.00	31.20	1	1,056	0.09%
2019/12/04	1	31.30	0	0.00	31.30	1	1,034	0.10%
2019/12/03	6	31.37	0	0.00	31.35	6	1,010	0.59%
2019/11/29	0	0.00	1	31.80	31.80	-1	953	-0.10%
2019/11/26	3	31.75	0	0.00	31.80	3	975	0.31%
2019/11/05	4	31.90	0	0.00	31.85	4	1,117	0.36%
2019/11/04	0	0.00	3	31.90	31.95	-3	1,125	-0.27%
2019/10/31	0	0.00	10	31.76	31.75	-10	1,143	-0.87%
2019/10/23	3	31.48	0	0.00	31.55	3	1,186	0.25%
2019/10/22	8	31.54	0	0.00	31.55	8	1,186	0.67%
2019/10/18	2	31.60	0	0.00	31.50	2	1,196	0.17%
2019/10/17	3	31.60	0	0.00	31.75	3	1,187	0.25%
2019/10/16	3	31.63	2	31.73	31.70	1	1,181	0.08%
2019/10/15	5	31.63	0	0.00	31.80	5	1,172	0.43%
2019/10/14	2	31.70	0	0.00	31.70	2	1,180	0.17%
2019/10/09	2	31.75	0	0.00	31.75	2	1,174	0.17%
2019/10/03	1	31.60	0	0.00	32.05	1	1,267	0.08%
2019/10/02	1	32.05	0	0.00	32.05	1	1,349	0.07%
2019/09/24	1	32.55	0	0.00	32.55	1	1,585	0.06%
2019/09/19	1	31.90	1	32.05	31.90	0	1,692	0.00%
2019/09/18	7	32.04	2	32.03	32.00	5	1,714	0.29%
2019/09/16	1	31.65	0	0.00	31.50	1	1,757	0.06%
2019/09/12	1	31.70	0	0.00	31.75	1	1,756	0.06%
2019/09/11	2	31.78	1	31.90	31.75	1	1,782	0.06%
2019/09/10	1	31.85	1	32.00	31.90	0	1,792	0.00%
2019/09/09	1	31.90	0	0.00	31.95	1	1,794	0.06%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/09/04	0	0.00	2	32.10	32.05	-2	1,819	-0.11%
2019/09/03	2	32.30	1	32.30	31.95	1	1,865	0.05%
2019/08/30	4	31.81	0	0.00	31.45	4	1,938	0.21%
2019/08/29	1	32.15	0	0.00	32.20	1	1,911	0.05%
2019/08/08	1	31.90	0	0.00	31.95	1	1,968	0.05%
2019/07/29	0	0.00	2	32.20	32.10	-2	2,000	-0.10%
2019/07/26	1	31.80	0	0.00	32.00	1	1,976	0.05%
2019/07/24	1	32.20	0	0.00	32.30	1	1,944	0.05%
2019/07/23	0	0.00	1	32.25	32.30	-1	1,932	-0.05%
2019/07/17	0	0.00	2	32.85	32.85	-2	1,946	-0.10%
2019/07/16	1	32.65	0	0.00	32.75	1	1,947	0.05%
2019/07/15	1	32.80	0	0.00	32.75	1	1,940	0.05%
2019/07/12	0	0.00	2	33.10	33.15	-2	1,949	-0.10%
2019/07/10	4	33.00	0	0.00	32.80	4	1,982	0.20%
2019/07/08	20	34.20	0	0.00	34.40	20	1,968	1.02%
2019/07/02	0	0.00	10	34.60	33.60	-10	1,844	-0.54%
2019/06/18	0	0.00	1	32.95	32.90	-1	1,567	-0.06%
2019/06/17	0	0.00	1	32.85	32.75	-1	1,585	-0.06%
2019/06/14	2	32.45	5	32.87	32.60	-3	1,616	-0.19%
2019/06/13	0	0.00	1	32.55	32.60	-1	1,640	-0.06%
2019/06/12	4	32.48	7	32.83	32.45	-3	1,662	-0.18%
2019/06/11	9	32.71	0	0.00	32.55	9	1,710	0.53%
2019/06/06	0	0.00	1	32.90	33.10	-1	1,773	-0.06%
2019/06/04	1	32.75	0	0.00	32.70	1	1,764	0.06%
2019/05/21	3	31.12	3	31.47	31.55	0	1,773	0.00%
2019/05/17	0	0.00	9	31.33	31.55	-9	1,818	-0.49%
2019/05/16	0	0.00	18	30.84	30.95	-18	1,815	-0.99%
2019/05/15	5	30.45	1	30.65	30.60	4	1,837	0.22%
2019/05/13	0	0.00	4	30.65	30.55	-4	1,861	-0.21%
2019/05/10	1	30.50	1	30.45	30.50	0	1,916	0.00%
2019/05/09	3	30.67	0	0.00	30.65	3	1,928	0.16%
2019/05/08	2	31.15	2	31.45	31.10	0	2,004	0.00%
2019/05/07	0	0.00	1	31.65	31.60	-1	2,091	-0.05%
2019/05/03	0	0.00	6	31.73	31.75	-6	2,242	-0.27%
2019/05/02	1	31.40	0	0.00	31.55	1	2,303	0.04%
2019/04/30	0	0.00	2	31.30	31.35	-2	2,298	-0.09%
2019/04/29	0	0.00	21	31.27	31.30	-21	2,299	-0.91%
2019/04/26	9	31.29	3	31.03	31.00	6	2,308	0.26%
2019/04/25	17	31.33	1	31.55	31.30	16	2,296	0.70%
2019/04/24	3	31.42	1	31.40	31.30	2	2,290	0.09%
2019/04/23	1	31.55	0	0.00	31.55	1	2,303	0.04%
2019/04/22	7	31.51	0	0.00	31.55	7	2,319	0.30%
2019/04/19	1	31.35	3	31.40	31.60	-2	2,324	-0.09%
2019/04/18	12	31.38	3	31.50	31.25	9	2,344	0.38%
2019/04/17	0	0.00	2	31.58	31.45	-2	2,324	-0.09%
2019/04/16	5	31.45	11	31.40	31.40	-6	2,298	-0.26%
2019/04/15	8	31.70	5	31.45	31.45	3	2,273	0.13%
2019/04/12	12	31.90	9	32.22	31.85	3	2,240	0.13%
2019/04/10	6	31.34	0	0.00	31.30	6	2,248	0.27%
2019/04/09	6	31.63	0	0.00	31.35	6	2,232	0.27%
2019/04/08	22	31.94	1	31.80	31.80	21	2,198	0.96%
2019/04/02	9	32.06	0	0.00	32.05	9	2,184	0.41%
2019/03/29	0	0.00	17	32.56	32.50	-17	2,165	-0.79%
2019/03/25	5	31.63	0	0.00	31.80	5	2,154	0.23%
2019/03/21	1	32.10	0	0.00	32.60	1	2,140	0.05%
2019/03/19	3	31.92	0	0.00	32.00	3	2,095	0.14%
2019/03/14	1	31.60	0	0.00	31.75	1	2,005	0.05%
2019/03/13	10	32.54	1	32.15	32.10	9	1,948	0.46%
2019/03/04	10	33.45	0	0.00	33.50	10	1,759	0.57%
2019/02/27	23	33.55	0	0.00	33.35	23	1,754	1.31%
2019/02/26	14	33.66	0	0.00	33.70	14	1,745	0.80%
2019/02/22	0	0.00	1	33.60	33.65	-1	1,744	-0.06%
2019/02/14	2	33.45	0	0.00	33.50	2	1,759	0.11%
2019/02/13	22	33.90	0	0.00	33.80	22	1,735	1.27%
2019/01/30	0	0.00	1	34.00	33.90	-1	1,616	-0.06%
2019/01/24	0	0.00	1	33.40	33.20	-1	1,340	-0.07%
2019/01/23	0	0.00	2	32.25	32.90	-2	1,231	-0.16%
2019/01/18	0	0.00	1	32.15	31.90	-1	1,208	-0.08%
2019/01/17	3	31.63	0	0.00	31.85	3	1,224	0.24%
2019/01/15	0	0.00	2	32.03	32.15	-2	1,236	-0.16%
2019/01/10	0	0.00	1	31.50	31.50	-1	1,199	-0.08%
2019/01/09	1	30.75	2	30.98	30.90	-1	1,191	-0.08%
2019/01/08	0	0.00	2	30.93	30.85	-2	1,200	-0.17%
2019/01/04	0	0.00	1	30.45	30.45	-1	1,232	-0.08%
2019/01/03	0	0.00	2	31.00	30.80	-2	1,272	-0.16%
2018/12/28	0	0.00	2	30.65	30.70	-2	1,251	-0.16%
2018/12/26	0	0.00	9	30.36	30.35	-9	1,289	-0.70%
2018/12/24	0	0.00	7	30.48	30.55	-7	1,356	-0.52%
2018/12/22	1	30.00	2	30.35	30.40	-1	1,352	-0.07%
2018/12/21	0	0.00	12	30.25	30.30	-12	1,357	-0.88%
2018/12/20	2	29.75	0	0.00	29.80	2	1,349	0.15%
2018/12/19	0	0.00	2	30.18	30.20	-2	1,347	-0.15%
2018/12/17	0	0.00	1	30.45	30.50	-1	1,358	-0.07%
2018/12/04	0	0.00	2	30.70	30.80	-2	1,384	-0.14%
2018/11/29	0	0.00	1	30.80	30.70	-1	1,336	-0.07%
2018/11/23	4	29.40	0	0.00	29.35	4	1,267	0.32%
2018/11/22	0	0.00	1	29.95	30.00	-1	1,252	-0.08%
2018/11/20	1	29.25	0	0.00	29.40	1	1,215	0.08%
2018/11/19	0	0.00	6	30.00	29.85	-6	1,202	-0.50%
2018/11/16	2	29.70	33	29.47	29.70	-31	1,163	-2.66%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/02	0	0.00	1	28.50	28.50	-1	1,171	-0.09%
2018/11/01	0	0.00	2	28.48	28.55	-2	1,163	-0.17%
2018/10/29	1	27.85	0	0.00	28.10	1	1,153	0.09%
2018/10/23	0	0.00	1	29.15	29.05	-1	1,053	-0.09%
2018/10/18	0	0.00	1	29.40	29.35	-1	1,058	-0.09%
2018/10/17	8	29.18	0	0.00	29.25	8	1,078	0.74%
2018/10/16	2	29.70	0	0.00	29.25	2	1,075	0.19%
2018/10/11	2	29.20	0	0.00	29.20	2	1,064	0.19%
2018/10/08	1	31.00	7	31.00	30.95	-6	1,033	-0.58%
2018/10/04	7	31.90	3	32.00	31.80	4	991	0.40%
2018/10/03	1	32.10	2	32.73	31.90	-1	965	-0.10%
2018/10/01	0	0.00	3	31.12	31.00	-3	873	-0.34%
2018/09/28	1	30.70	0	0.00	30.65	1	867	0.12%
2018/09/27	0	0.00	1	30.85	30.80	-1	860	-0.12%
2018/09/25	0	0.00	7	31.15	30.95	-7	856	-0.82%
2018/09/20	1	30.70	4	31.10	30.65	-3	847	-0.35%
2018/09/19	0	0.00	9	30.77	30.80	-9	853	-1.05%
2018/09/18	0	0.00	12	30.40	30.55	-12	856	-1.40%
2018/09/13	0	0.00	18	30.06	30.35	-18	901	-2.00%
2018/09/12	0	0.00	5	29.55	29.75	-5	906	-0.55%
2018/09/11	1	29.10	5	29.27	29.40	-4	922	-0.43%
2018/09/10	1	29.00	2	29.10	29.10	-1	930	-0.11%
2018/09/07	1	30.10	1	30.35	30.10	0	942	0.00%
2018/09/06	2	30.20	0	0.00	30.25	2	947	0.21%
2018/08/14	1	30.05	0	0.00	30.05	1	1,188	0.08%
2018/08/10	0	0.00	1	30.40	30.25	-1	1,174	-0.09%
2018/08/06	3	30.10	0	0.00	30.15	3	1,218	0.25%
2018/08/02	3	30.12	0	0.00	30.10	3	1,245	0.24%
2018/08/01	2	30.30	0	0.00	30.30	2	1,251	0.16%
2018/07/31	1	30.20	0	0.00	30.20	1	1,257	0.08%
2018/07/12	5	30.55	3	30.75	30.80	2	1,387	0.14%
2018/07/06	1	30.60	0	0.00	30.65	1	1,404	0.07%
2018/07/05	0	0.00	6	30.65	30.60	-6	1,402	-0.43%
2018/07/03	1	30.85	0	0.00	30.85	1	1,423	0.07%
2018/06/28	5	31.70	0	0.00	31.30	5	1,408	0.35%
2018/06/27	10	30.70	0	0.00	30.60	10	1,393	0.72%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/13	3	32.45	0	0.00	32.45	3	1,220	0.25%
2018/06/12	1	32.50	0	0.00	32.50	1	1,199	0.08%
2018/06/11	4	32.79	0	0.00	32.75	4	1,170	0.34%
2018/06/08	5	32.85	0	0.00	32.80	5	1,164	0.43%
2018/06/07	4	32.99	0	0.00	32.90	4	1,132	0.35%
2018/06/06	3	33.05	6	33.10	33.15	-3	1,088	-0.28%
2018/06/05	19	33.19	3	33.43	33.10	16	1,044	1.53%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/31	3	33.37	0	0.00	33.30	3	1,000	0.30%
2018/05/30	11	33.37	0	0.00	33.30	11	1,003	1.10%
2018/05/29	13	33.48	0	0.00	33.50	13	995	1.31%
2018/05/28	5	33.56	0	0.00	33.55	5	987	0.51%
2018/05/25	2	33.68	0	0.00	33.65	2	982	0.20%
2018/05/24	0	0.00	1	33.85	33.80	-1	987	-0.10%
2018/05/23	0	0.00	2	33.85	33.90	-2	996	-0.20%
2018/05/22	0	0.00	1	33.65	33.75	-1	991	-0.10%
2018/05/18	0	0.00	12	33.55	33.50	-12	999	-1.20%
2018/05/17	1	33.55	2	33.63	33.60	-1	1,018	-0.10%
2018/05/15	17	33.55	0	0.00	33.50	17	1,043	1.63%
2018/05/14	7	33.71	0	0.00	33.70	7	1,081	0.65%
2018/05/11	2	33.88	0	0.00	33.85	2	1,081	0.18%
2018/05/10	3	33.92	0	0.00	33.95	3	1,073	0.28%
2018/05/07	3	33.93	0	0.00	34.00	3	1,074	0.28%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	1	34.20	0	0.00	34.15	1	1,067	0.09%
2018/05/02	0	0.00	2	34.95	34.55	-2	1,056	-0.19%
2018/04/27	5	34.80	9	34.92	34.80	-4	1,054	-0.38%
2018/04/26	0	0.00	2	35.40	35.25	-2	1,042	-0.19%
2018/04/25	0	0.00	1	35.80	35.70	-1	1,029	-0.10%
2018/04/24	1	34.55	10	35.20	35.00	-9	993	-0.91%
2018/04/23	0	0.00	1	35.05	35.05	-1	1,001	-0.10%
2018/04/20	0	0.00	4	34.79	34.95	-4	1,016	-0.39%
2018/04/19	5	33.99	0	0.00	33.85	5	1,031	0.48%
2018/04/18	1	34.15	13	34.15	34.10	-12	1,009	-1.19%
2018/04/17	0	0.00	32	34.37	34.30	-32	1,019	-3.14%
2018/04/16	1	34.35	0	0.00	34.50	1	1,025	0.10%
2018/04/13	0	0.00	1	34.60	34.65	-1	1,045	-0.10%
2018/04/12	0	0.00	19	34.65	34.65	-19	1,051	-1.81%
2018/04/03	0	0.00	5	34.20	34.25	-5	1,131	-0.44%
2018/04/02	0	0.00	4	34.36	34.25	-4	1,160	-0.34%
2018/03/30	0	0.00	1	34.25	34.25	-1	1,194	-0.08%
2018/03/23	3	33.58	1	33.70	33.65	2	1,272	0.16%
2018/03/21	3	33.90	0	0.00	33.90	3	1,313	0.23%
2018/03/15	6	33.96	0	0.00	34.05	6	1,458	0.41%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/03/08	1	33.80	0	0.00	33.90	1	2,053	0.05%
2018/03/05	9	33.82	0	0.00	33.70	9	2,152	0.42%
2018/03/02	1	34.15	0	0.00	34.15	1	2,173	0.05%
2018/02/26	0	0.00	3	34.40	34.40	-3	2,322	-0.13%
2018/02/23	2	33.88	0	0.00	34.00	2	2,326	0.09%
2018/02/22	0	0.00	2	34.00	34.00	-2	2,354	-0.08%
2018/02/21	1	33.50	0	0.00	33.85	1	2,412	0.04%
2018/02/09	1	33.40	0	0.00	33.60	1	2,420	0.04%
2018/02/06	3	33.65	2	33.93	34.15	1	2,431	0.04%
2018/02/05	2	34.50	0	0.00	34.50	2	2,427	0.08%
2018/01/31	4	35.06	1	35.35	35.20	3	2,545	0.12%
2018/01/30	9	35.49	11	35.40	35.35	-2	2,546	-0.08%
2018/01/29	3	35.57	0	0.00	35.55	3	2,552	0.12%
2018/01/16	3	35.55	0	0.00	35.90	3	2,797	0.11%
2018/01/15	3	36.07	0	0.00	35.85	3	2,774	0.11%
2018/01/12	4	36.41	0	0.00	36.35	4	2,730	0.15%
2018/01/10	2	37.10	6	37.07	36.95	-4	2,718	-0.15%
2018/01/08	0	0.00	2	36.80	36.80	-2	2,699	-0.07%
2018/01/04	7	36.69	7	36.61	36.60	0	2,688	0.00%