漢翔 (2634)-統一-高雄券商分點個股進出

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
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股▼0.26%
689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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	6	57.10	0	0.00	56.80	6	14,897	0.04%
2024/05/02	0	0.00	1	58.00	57.90	-1	14,767	-0.01%
2024/04/30	1	57.10	0	0.00	57.20	1	14,617	0.01%
2024/04/29	12	57.91	3	57.60	57.80	9	14,483	0.06%
2024/04/26	4	57.43	3	58.00	57.70	1	14,327	0.01%
2024/04/25	3.1	57.90	19	57.58	57.30	-15.9	14,138	-0.11%
2024/04/24	1	57.10	0	0.00	57.10	1	13,958	0.01%
2024/04/23	6	56.68	4	57.65	57.80	2	13,656	0.01%
2024/04/22	6	56.95	6	57.67	56.10	0	13,472	0.00%
2024/04/19	8	58.13	5	58.78	57.60	3	13,470	0.02%
2024/04/18	1	56.00	14.6	58.02	58.70	-13.6	12,973	-0.10%
2024/04/17	3.3	56.28	15	55.99	55.80	-11.7	12,495	-0.09%
2024/04/16	23.3	55.53	0	0.00	55.40	23.3	12,617	0.18%
2024/04/15	50	58.24	38	59.54	58.00	12	12,092	0.10%
2024/04/12	1	56.60	9	56.82	56.80	-8	11,131	-0.07%
2024/04/11	28	56.57	3	56.60	55.80	25	11,010	0.23%
2024/04/10	8	57.84	7	58.16	56.80	1	10,635	0.01%
2024/04/09	6	56.83	37	56.15	57.50	-31	9,678	-0.32%
2024/04/03	2	53.95	20	53.73	53.70	-18	8,809	-0.20%
2024/04/02	0	0.00	2	53.90	54.30	-2	8,725	-0.02%
2024/04/01	4	54.50	10	54.35	54.40	-6	8,554	-0.07%
2024/03/29	6	52.20	11	52.11	52.60	-5	8,247	-0.06%
2024/03/28	19	53.85	19	53.36	52.60	0	8,231	0.00%
2024/03/27	38	52.15	52	52.83	53.20	-14	7,646	-0.18%
2024/03/26	0	0.00	2.1	49.85	49.65	-2.1	7,194	-0.03%
2024/03/25	8	50.40	4	50.20	50.40	4	7,200	0.06%
2024/03/22	1	50.40	3	50.20	50.30	-2	7,172	-0.03%
2024/03/20	1.2	48.11	6	48.10	47.95	-4.8	6,979	-0.07%
2024/03/19	5	48.45	0	0.00	48.60	5	6,984	0.07%
2024/03/15	3	47.80	0	0.00	47.55	3	7,377	0.04%
2024/03/14	0	0.00	1	47.05	47.15	-1	7,313	-0.01%
2024/03/12	0.3	47.95	0	0.00	48.15	0.3	7,418	0.00%
2024/03/11	5	47.65	3.1	47.55	47.55	1.9	7,409	0.03%
2024/03/08	9	47.42	0	0.00	47.10	9	7,416	0.12%
2024/03/07	2	48.45	2	48.35	48.30	0	7,380	0.00%
2024/03/05	0	0.00	1	49.35	49.45	-1	7,401	-0.01%
2024/03/04	2	49.95	0	0.00	49.80	2	7,410	0.03%
2024/03/01	12	49.70	0	0.00	49.60	12	7,433	0.16%
2024/02/29	2	49.45	0	0.00	49.65	2	7,682	0.03%
2024/02/26	0	0.00	5	49.55	49.75	-5	8,200	-0.06%
2024/02/23	6.1	48.67	0	0.00	48.40	6.1	8,159	0.07%
2024/02/22	8	49.06	0	0.00	49.25	8	8,163	0.10%
2024/02/21	0.1	49.30	0	0.00	49.10	0.1	8,207	0.00%
2024/02/20	0	0.00	1	49.20	49.05	-1	8,243	-0.01%
2024/02/19	1	49.60	0	0.00	49.45	1	8,342	0.01%
2024/02/16	1	49.25	0	0.00	49.30	1	8,393	0.01%
2024/02/15	3	48.93	0	0.00	49.20	3	8,522	0.04%
2024/02/05	0	0.00	10	48.10	48.10	-10	8,533	-0.12%
2024/02/02	2	48.50	0	0.00	48.25	2	8,539	0.02%
2024/02/01	5	48.98	0	0.00	48.85	5	8,508	0.06%
2024/01/31	1	48.80	1	49.30	49.20	0	8,619	0.00%
2024/01/30	4	50.00	0	0.00	49.80	4	8,825	0.05%
2024/01/29	1	50.00	2	50.30	50.20	-1	8,876	-0.01%
2024/01/26	5	49.95	0	0.00	49.90	5	9,023	0.06%
2024/01/25	7	50.27	0	0.00	50.10	7	9,076	0.08%
2024/01/23	1	50.30	2	50.20	50.20	-1	9,120	-0.01%
2024/01/22	9	50.05	0	0.00	49.90	9	9,131	0.10%
2024/01/19	1	50.00	0	0.00	49.95	1	9,129	0.01%
2024/01/18	1	50.30	1	49.85	49.80	0	9,208	0.00%
2024/01/17	10	50.92	25	50.42	50.20	-15	9,224	-0.16%
2024/01/16	4	51.40	14	51.46	51.30	-10	9,252	-0.11%
2024/01/15	68	53.31	38	52.55	52.10	30	9,218	0.33%
2024/01/12	0	0.00	32	52.98	53.00	-32	8,866	-0.36%
2024/01/11	1	50.80	1	52.00	52.00	0	8,723	0.00%
2024/01/10	29.2	52.36	38	52.58	51.60	-8.8	8,783	-0.10%
2024/01/09	16	52.53	13	51.70	51.50	3	8,630	0.03%
2024/01/08	4	53.93	8	54.04	53.70	-4	8,428	-0.05%
2024/01/05	0	0.00	10	53.86	54.20	-10	8,203	-0.12%
2024/01/04	0	0.00	15	52.73	52.70	-15	8,070	-0.19%
2024/01/03	6	52.95	0	0.00	52.70	6	8,366	0.07%
2024/01/02	0	0.00	2	53.70	53.60	-2	8,328	-0.02%
2023/12/28	0	0.00	2	53.15	53.10	-2	8,331	-0.02%
2023/12/27	2.2	52.84	0	0.00	52.80	2.2	8,352	0.03%
2023/12/26	2	53.10	0	0.00	53.00	2	8,419	0.02%
2023/12/25	0	0.00	33	53.32	53.30	-33	8,402	-0.39%
2023/12/22	1	52.30	0	0.00	52.30	1	8,360	0.01%
2023/12/21	6.2	52.33	2	53.50	52.10	4.2	8,547	0.05%
2023/12/20	0	0.00	3.1	52.70	52.70	-3.1	8,441	-0.04%
2023/12/19	72	51.93	73	52.00	52.00	-1	8,505	-0.01%
2023/12/18	1.7	52.74	0	0.00	52.80	1.7	8,579	0.02%
2023/12/15	4	52.05	9	52.50	52.50	-5	8,674	-0.06%
2023/12/14	0	0.00	16	52.22	52.00	-16	8,797	-0.18%
2023/12/13	14.1	53.75	23	52.21	51.90	-8.9	8,952	-0.10%
2023/12/12	6	52.95	7	52.60	52.70	-1	8,927	-0.01%
2023/12/11	11	51.61	11	51.61	51.50	0	9,025	0.00%
2023/12/08	31	51.85	0	0.00	51.50	31	9,174	0.34%
2023/12/07	1	52.40	18	52.52	52.20	-17	9,367	-0.18%
2023/12/06	18	52.15	0	0.00	52.00	18	10,039	0.18%
2023/12/05	26	52.41	0	0.00	52.40	26	10,377	0.25%
2023/12/04	6	53.27	35	52.91	53.10	-29	10,439	-0.28%
2023/12/01	3	52.43	6	52.17	52.30	-3	10,463	-0.03%
2023/11/30	10	51.43	0	0.00	51.80	10	10,729	0.09%
2023/11/29	9	52.04	14	52.17	51.90	-5	11,055	-0.05%
2023/11/28	3	52.30	30	52.04	52.30	-27	11,478	-0.24%
2023/11/27	33	51.89	21	52.16	51.60	12	11,941	0.10%
2023/11/24	13	52.66	24	52.67	52.60	-11	11,969	-0.09%
2023/11/22	3	50.80	5	50.90	50.70	-2	13,177	-0.02%
2023/11/21	4	50.78	18	50.91	50.60	-14	14,097	-0.10%
2023/11/20	0	0.00	9	51.20	51.20	-9	15,292	-0.06%
2023/11/17	1	50.50	3	50.43	50.40	-2	16,846	-0.01%
2023/11/16	1	49.75	5	50.32	50.40	-4	16,958	-0.02%
2023/11/14	9	49.74	6	50.38	49.25	3	16,885	0.02%
2023/11/13	0	0.00	1	49.30	49.15	-1	16,852	-0.01%
2023/11/10	12	48.73	9	48.55	48.55	3	16,862	0.02%
2023/11/09	15.2	49.41	7	49.10	49.10	8.2	16,918	0.05%
2023/11/08	3	49.33	8	50.46	49.50	-5	17,049	-0.03%
2023/11/07	38	49.89	7	49.61	49.35	31	17,126	0.18%
2023/11/06	5	51.70	22	51.70	51.60	-17	17,057	-0.10%
2023/11/03	1	51.20	2	51.65	51.80	-1	17,234	-0.01%
2023/11/02	20	50.11	0	0.00	50.10	20	17,601	0.11%
2023/11/01	1	48.65	0	0.00	48.70	1	17,693	0.01%
2023/10/31	5	48.72	0	0.00	48.55	5	17,832	0.03%
2023/10/30	5.3	49.99	0	0.00	49.60	5.3	17,965	0.03%
2023/10/27	1	49.95	3	50.00	50.10	-2	18,128	-0.01%
2023/10/26	4	50.98	0	0.00	50.00	4	18,398	0.02%
2023/10/25	7	50.61	24	50.78	50.50	-17	18,384	-0.09%
2023/10/24	15	50.09	3	50.20	50.10	12	18,391	0.07%
2023/10/20	15	48.58	1	48.55	48.45	14	18,464	0.08%
2023/10/19	1	49.30	0	0.00	49.80	1	18,502	0.01%
2023/10/18	14	50.00	9	49.86	49.30	5	18,654	0.03%
2023/10/17	2	52.20	0	0.00	51.60	2	18,695	0.01%
2023/10/16	13	53.83	5	55.00	53.70	8	18,661	0.04%
2023/10/13	13	54.02	3	54.60	54.70	10	18,861	0.05%
2023/10/12	3	54.03	0	0.00	54.30	3	19,063	0.02%
2023/10/11	18	55.64	12	55.04	53.90	6	19,196	0.03%
2023/10/06	10	53.68	0	0.00	53.80	10	19,075	0.05%
2023/10/05	19	53.48	4	53.60	53.60	15	19,149	0.08%
2023/10/04	7	53.49	0	0.00	53.30	7	19,196	0.04%
2023/10/03	1	55.10	1	55.30	54.20	0	19,333	0.00%
2023/10/02	3	55.40	5	54.90	55.00	-2	19,460	-0.01%
2023/09/27	8	54.11	1.4	54.44	54.40	6.6	20,053	0.03%
2023/09/26	21	55.30	1	54.60	54.60	20	20,131	0.10%
2023/09/25	16	56.64	15.5	56.74	56.70	0.5	20,174	0.00%
2023/09/22	16	55.66	9	55.74	55.70	7	20,194	0.03%
2023/09/21	20	55.28	12	55.21	55.50	8	20,340	0.04%
2023/09/20	0.2	56.30	0	0.00	56.00	0.2	20,661	0.00%
2023/09/19	7	57.06	6	57.37	56.20	1	20,917	0.00%
2023/09/18	9	58.72	11	58.47	57.60	-2	21,299	-0.01%
2023/09/15	15.1	58.26	10	58.76	58.00	5.1	22,514	0.02%
2023/09/14	10	59.35	0	0.00	59.20	10	24,361	0.04%
2023/09/13	14	60.06	8	60.15	59.90	6	25,282	0.02%
2023/09/12	17	60.66	11	60.57	60.50	6	25,608	0.02%
2023/09/11	30.8	62.04	11	62.34	60.80	19.8	25,750	0.08%
2023/09/08	15	60.41	26	61.49	61.90	-11	25,155	-0.04%
2023/09/07	6	60.80	2	60.55	60.40	4	24,936	0.02%
2023/09/06	1	59.90	7.1	60.44	60.30	-6.1	25,092	-0.02%
2023/09/05	18	59.83	19	60.29	59.50	-1	25,246	0.00%
2023/09/04	23	61.79	11	61.70	61.30	12	25,481	0.05%
2023/09/01	5	62.58	25	62.64	62.40	-20	25,566	-0.08%
2023/08/31	4	61.95	22	62.36	62.00	-18	25,428	-0.07%
2023/08/30	22	61.00	18	61.23	61.60	4	25,425	0.02%
2023/08/29	24	59.25	28.3	60.17	61.50	-4.3	25,440	-0.02%
2023/08/28	62.3	62.44	37	61.18	61.00	25.3	24,866	0.10%
2023/08/25	29	61.12	18	61.37	60.30	11	23,852	0.05%
2023/08/24	175	61.75	211	62.00	61.40	-36	23,172	-0.16%	大買/大賣/
2023/08/23	53	59.15	64	59.92	59.00	-11	22,194	-0.05%
2023/08/22	6	55.23	2	55.15	55.50	4	20,868	0.02%
2023/08/21	5	55.40	0	0.00	55.50	5	20,986	0.02%
2023/08/18	1	54.70	0.5	54.83	54.70	0.5	21,567	0.00%
2023/08/17	0	0.00	11	55.57	55.10	-11	22,073	-0.05%
2023/08/16	0	0.00	5.4	53.25	53.80	-5.4	22,699	-0.02%
2023/08/15	10	54.50	0	0.00	53.90	10	23,079	0.04%
2023/08/14	18	55.36	12	54.00	54.00	6	23,352	0.03%
2023/08/11	17	56.96	18	57.32	56.80	-1	23,780	0.00%
2023/08/10	0	0.00	5	58.00	58.00	-5	23,730	-0.02%
2023/08/09	1	58.30	4.1	58.57	58.30	-3.1	23,730	-0.01%
2023/08/08	18.1	57.70	19	58.34	57.80	-0.9	23,855	0.00%
2023/08/07	3	56.27	0.1	57.80	57.20	2.9	23,996	0.01%
2023/08/04	2	55.70	0	0.00	56.10	2	24,323	0.01%
2023/08/02	4	55.30	5	55.10	55.20	-1	24,828	0.00%
2023/08/01	6	55.95	1	55.20	54.80	5	25,063	0.02%
2023/07/31	3	55.10	12	55.22	55.50	-9	25,683	-0.04%
2023/07/28	6	53.73	5	53.54	53.80	1	26,100	0.00%
2023/07/27	11	54.51	0	0.00	54.50	11	27,285	0.04%
2023/07/25	0	0.00	1	52.80	54.00	-1	29,699	0.00%
2023/07/24	15.1	53.54	12	53.88	53.50	3.1	31,348	0.01%
2023/07/21	3	54.70	10	56.25	54.40	-7	32,211	-0.02%
2023/07/20	11	55.35	8	55.58	55.70	3	34,259	0.01%
2023/07/19	2	53.90	1	54.90	53.70	1	35,118	0.00%
2023/07/18	10	53.78	18.1	53.90	53.50	-8.1	35,969	-0.02%
2023/07/17	20	55.06	3	54.83	54.80	17	36,519	0.05%
2023/07/14	2.2	55.87	2	56.25	55.70	0.2	37,088	0.00%
2023/07/13	3	56.43	3	56.93	56.10	0	38,925	0.00%
2023/07/12	0	0.00	3	57.93	57.20	-3	41,165	-0.01%
2023/07/11	6	57.87	1	58.10	57.70	5	43,826	0.01%
2023/07/10	26	59.13	2	58.50	58.30	24	45,283	0.05%
2023/07/07	5	58.52	3	59.40	59.40	2	46,632	0.00%
2023/07/06	8	60.30	0	0.00	60.20	8	47,102	0.02%
2023/07/05	4	62.60	13	62.55	61.90	-9	47,378	-0.02%
2023/07/04	5	61.48	9	61.48	61.30	-4	47,089	-0.01%
2023/07/03	9	60.66	12	60.78	61.40	-3	47,026	-0.01%
2023/06/30	16	60.12	2	60.30	60.00	14	46,820	0.03%
2023/06/29	3	60.77	10	60.80	60.50	-7	46,813	-0.01%
2023/06/28	21	60.81	20	60.96	60.70	1	46,669	0.00%
2023/06/27	29.1	60.42	37	59.72	59.30	-7.9	46,754	-0.02%
2023/06/26	56	62.03	27	61.08	60.70	29	47,177	0.06%
2023/06/21	31.1	64.92	34	65.81	63.40	-2.9	46,949	-0.01%
2023/06/20	10	64.68	45	64.59	65.00	-35	45,875	-0.08%
2023/06/19	307	60.03	347.1	63.47	63.90	-40.1	43,882	-0.09%	大買/大賣/
2023/06/16	12	57.98	20	57.99	58.10	-8	42,910	-0.02%
2023/06/15	3	56.55	11.3	56.90	57.30	-8.3	42,614	-0.02%
2023/06/14	3	56.47	5	56.30	56.00	-2	42,368	0.00%
2023/06/13	6	57.02	2	56.70	56.60	4	42,460	0.01%
2023/06/12	1	56.10	0	0.00	56.50	1	42,670	0.00%
2023/06/09	1	57.60	1	58.20	57.50	0	42,840	0.00%
2023/06/08	7	57.99	22	58.03	57.70	-15	43,055	-0.03%
2023/06/07	5	57.44	19	57.66	57.50	-14	42,805	-0.03%
2023/06/06	17	56.55	3.4	56.96	56.40	13.6	43,073	0.03%
2023/06/05	5	57.80	15	57.40	57.30	-10	43,876	-0.02%
2023/06/02	10	56.42	32	56.38	56.30	-22	43,546	-0.05%
2023/05/31	2	55.15	7	55.11	55.40	-5	43,443	-0.01%
2023/05/30	2	55.40	1	55.10	54.80	1	43,459	0.00%
2023/05/29	0	0.00	2	56.10	55.80	-2	43,343	0.00%
2023/05/26	16	54.96	5	55.00	54.80	11	43,222	0.03%
2023/05/25	1	55.60	2.2	56.58	56.00	-1.2	43,100	0.00%
2023/05/24	10.1	57.26	12	57.71	56.70	-1.9	43,064	0.00%
2023/05/23	17	57.13	19	56.94	56.70	-2	42,899	0.00%
2023/05/22	305	56.72	306	56.69	56.90	-1	42,593	0.00%	大買/大賣/
2023/05/19	6	54.30	3.1	55.34	54.20	2.9	42,282	0.01%
2023/05/18	12	54.84	15	54.91	54.50	-3	42,021	-0.01%
2023/05/17	16	55.64	50.1	55.46	55.00	-34.1	41,789	-0.08%
2023/05/16	13	53.81	2	53.75	53.70	11	41,378	0.03%
2023/05/15	1	53.70	0	0.00	53.70	1	41,725	0.00%
2023/05/12	14	53.95	40	53.26	54.40	-26	43,241	-0.06%
2023/05/11	20	54.73	2	53.95	54.00	18	43,592	0.04%
2023/05/10	10	55.34	2	55.80	55.30	8	43,073	0.02%
2023/05/09	16.1	55.00	65	55.13	54.50	-48.9	42,634	-0.11%
2023/05/08	19	56.76	7	56.70	56.60	12	42,096	0.03%
2023/05/05	85.1	56.29	58	56.56	56.40	27.1	41,801	0.06%
2023/05/04	30	58.06	27	58.31	57.60	3	41,148	0.01%
2023/05/03	145	58.70	127.1	58.74	58.70	18	40,545	0.04%	大買/大賣/
2023/05/02	48	58.13	76	58.28	57.40	-28	39,311	-0.07%
2023/04/28	249.2	58.44	228	58.47	58.00	21.2	38,504	0.06%	大買/大賣/
2023/04/27	114.1	57.44	104	57.40	57.50	10.1	36,822	0.03%	大買/大賣/
2023/04/26	33	55.66	17.5	55.65	55.90	15.6	35,055	0.04%
2023/04/25	94.1	57.20	70	57.77	56.40	24.1	34,075	0.07%
2023/04/24	311	56.89	322	57.28	57.50	-11	31,803	-0.03%	大買/大賣/
2023/04/21	118.2	53.94	119	53.84	54.70	-0.8	30,689	0.00%	大買/大賣/
2023/04/20	77.2	54.35	84	54.37	54.40	-6.8	29,705	-0.02%
2023/04/19	19.1	56.38	26	56.30	56.60	-6.9	28,932	-0.02%
2023/04/18	68.5	56.44	26.3	56.85	55.90	42.2	28,155	0.15%
2023/04/17	116.3	57.30	112	57.90	58.00	4.3	26,225	0.02%	大買/大賣/
2023/04/14	273.1	54.74	227	53.93	54.20	46.1	23,870	0.19%	大買/大賣/
2023/04/13	35.1	51.44	89.4	52.02	52.90	-54.3	21,249	-0.26%
2023/04/12	36.1	47.20	105.2	47.81	48.15	-69.1	20,124	-0.34%	大賣/
2023/04/11	12	44.56	38	44.15	43.80	-26	18,629	-0.14%
2023/04/10	20	43.92	99	43.88	44.30	-79	18,055	-0.44%
2023/04/07	16	42.30	4	42.10	42.40	12	17,575	0.07%
2023/04/06	8	42.09	0.1	42.10	42.00	7.9	17,668	0.04%
2023/03/31	0	0.00	12	41.60	41.65	-12	17,716	-0.07%
2023/03/30	1	41.85	1	41.85	41.85	0	17,689	0.00%
2023/03/29	11	41.57	25	41.47	41.55	-14	17,597	-0.08%
2023/03/28	27	41.69	22	41.73	41.20	5	17,588	0.03%
2023/03/27	82.5	43.78	40	44.21	43.20	42.5	17,093	0.25%
2023/03/24	35	42.05	19	42.03	42.45	16	16,439	0.10%
2023/03/23	46	41.58	5	41.82	41.75	41	16,380	0.25%
2023/03/22	0	0.00	7	40.79	40.85	-7	16,148	-0.04%
2023/03/21	2	40.98	2	40.90	41.00	0	16,101	0.00%
2023/03/20	7	41.06	6	41.11	41.00	1	16,040	0.01%
2023/03/17	5	40.58	1.1	40.25	40.25	4	16,072	0.02%
2023/03/16	6	40.35	8	40.22	40.20	-2	16,215	-0.01%
2023/03/15	30	41.03	12	40.80	41.00	18	16,594	0.11%
2023/03/14	1	39.60	9	39.23	39.85	-8	16,663	-0.05%
2023/03/13	8	38.93	2.4	38.83	38.95	5.7	17,010	0.03%
2023/03/10	5	40.89	3	40.80	40.90	2	17,105	0.01%
2023/03/09	37.2	41.92	28.1	41.41	42.05	9.1	17,023	0.05%
2023/03/08	71.2	41.50	28	41.06	41.00	43.1	16,777	0.26%
2023/03/07	3	39.08	0.1	38.90	39.40	2.9	16,726	0.02%
2023/03/06	13	38.68	1	38.65	38.65	12	16,633	0.07%
2023/03/03	1	38.00	2	38.45	38.40	-1	16,513	-0.01%
2023/03/02	4	37.73	0	0.00	37.85	4	16,435	0.02%
2023/03/01	5	37.95	8	37.93	38.00	-3	16,423	-0.02%
2023/02/24	9	38.64	23	38.62	38.50	-14	16,568	-0.08%
2023/02/23	1	39.00	5	38.95	39.20	-4	16,400	-0.02%
2023/02/22	6	39.09	2	39.13	39.20	4	16,303	0.02%
2023/02/21	16	39.51	114	39.41	38.80	-98	16,229	-0.60%	大賣/
2023/02/20	5	39.03	6	38.98	38.80	-1	15,930	-0.01%
2023/02/17	9	38.58	7	38.50	38.50	2	15,735	0.01%
2023/02/16	7	37.95	9	37.95	38.00	-2	15,357	-0.01%
2023/02/15	11	37.52	1	37.30	37.30	10	15,226	0.07%
2023/02/14	0	0.00	31	37.10	37.60	-31	15,097	-0.21%
2023/02/13	14	37.64	24	37.43	37.65	-10	15,039	-0.07%
2023/02/10	80.6	38.95	75	39.00	37.95	5.6	14,717	0.04%
2023/02/09	4	37.45	15	36.94	37.35	-11	13,007	-0.08%
2023/02/08	9	35.86	2.1	35.80	35.90	7	12,322	0.06%
2023/02/07	7	35.53	2.1	35.40	35.45	4.9	12,217	0.04%
2023/02/06	2	35.45	0	0.00	35.50	2	12,254	0.02%
2023/02/03	0	0.00	4.3	34.83	34.95	-4.3	12,155	-0.04%
2023/02/02	1	34.80	20	34.81	34.45	-19	12,027	-0.16%
2023/02/01	110	34.89	2	34.55	34.55	108	11,897	0.91%	大買/鉅額交易
2023/01/31	2	34.55	0	0.00	34.60	2	11,785	0.02%
2023/01/30	1	34.40	0	0.00	34.10	1	11,767	0.01%
2023/01/17	1	34.25	1	34.25	34.15	0	11,749	0.00%
2023/01/12	0	0.00	2	34.90	34.85	-2	11,970	-0.02%
2023/01/11	0	0.00	10	35.05	35.05	-10	11,993	-0.08%
2023/01/10	5	35.20	16	34.85	34.80	-11	11,948	-0.09%
2023/01/09	1	35.40	1	34.95	34.95	0	11,937	0.00%
2023/01/04	1	35.20	0	0.00	35.45	1	11,953	0.01%
2023/01/03	4	35.45	2	35.43	35.40	2	11,892	0.02%
2022/12/30	34	35.93	103	35.95	35.75	-69	11,774	-0.59%	大賣/
2022/12/28	4	35.35	2	35.20	35.10	2	11,223	0.02%
2022/12/27	1	35.50	1	35.05	35.00	0	11,126	0.00%
2022/12/26	1	35.20	0	0.00	35.25	1	11,028	0.01%
2022/12/23	1	33.85	1	34.80	34.55	0	10,789	0.00%
2022/12/21	0	0.00	1	33.60	33.25	-1	10,653	-0.01%
2022/12/20	3	33.88	5	33.75	33.30	-2	10,740	-0.02%
2022/12/19	1	34.50	1	34.45	34.40	0	10,836	0.00%
2022/12/16	11	35.09	4	34.88	34.95	7	10,808	0.06%
2022/12/15	11	35.70	3	35.78	35.95	8	10,663	0.08%
2022/12/14	2	34.55	0	0.00	35.00	2	10,373	0.02%
2022/12/13	8	34.80	15	34.51	34.35	-7	10,265	-0.07%
2022/12/12	1	34.80	0	0.00	34.85	1	10,170	0.01%
2022/12/09	101	34.75	3	34.83	34.85	98	10,069	0.97%	大買/
2022/12/08	8	35.94	1	35.20	35.20	7	9,939	0.07%
2022/12/07	15	35.75	108	35.47	35.85	-93	9,652	-0.96%	大賣/
2022/12/06	13.4	36.36	3	35.62	35.60	10.4	9,049	0.11%
2022/12/05	10	36.66	8	36.18	36.25	2	8,693	0.02%
2022/12/02	13	34.14	17	34.82	34.80	-4	7,945	-0.05%
2022/12/01	2	33.20	3	33.17	33.10	-1	7,385	-0.01%
2022/11/30	6	33.19	1	33.25	33.40	5	7,203	0.07%
2022/11/29	11	33.92	12	34.51	33.90	-1	6,738	-0.01%
2022/11/28	8	31.57	22	31.74	31.90	-14	5,674	-0.25%
2022/11/24	6	31.48	0	0.00	31.40	6	5,571	0.11%
2022/11/23	1	31.70	1	31.55	31.55	0	5,518	0.00%
2022/11/22	13	31.58	22	31.60	31.55	-9	5,426	-0.17%
2022/11/18	100	31.25	0	0.00	31.05	100	5,115	1.95%
2022/11/16	5	31.70	20	31.36	31.05	-15	4,972	-0.30%
2022/11/15	15	31.07	0	0.00	30.95	15	4,857	0.31%
2022/11/11	3	30.93	0	0.00	30.90	3	4,846	0.06%
2022/11/09	5	31.06	0	0.00	31.05	5	5,034	0.10%
2022/11/08	23	31.87	0	0.00	31.60	23	4,958	0.46%
2022/11/07	7	32.97	0	0.00	33.05	7	4,776	0.15%
2022/11/03	0	0.00	2	32.75	33.10	-2	4,848	-0.04%
2022/11/02	4	32.58	2.2	32.91	32.45	1.8	4,956	0.04%
2022/11/01	2	31.83	1.3	31.79	31.80	0.7	5,247	0.01%
2022/10/31	0	0.00	5	31.15	31.35	-5	5,441	-0.09%
2022/10/28	4	30.68	0	0.00	30.60	4	5,701	0.07%
2022/10/27	0	0.00	2	31.40	31.20	-2	6,360	-0.03%
2022/10/26	1	31.20	0	0.00	31.05	1	7,147	0.01%
2022/10/25	1	31.40	0	0.00	31.35	1	7,599	0.01%
2022/10/21	0.3	31.60	0	0.00	31.60	0.3	7,662	0.00%
2022/10/20	1	30.15	0	0.00	30.25	1	7,750	0.01%
2022/10/19	1	31.35	1	31.15	31.15	0	7,706	0.00%
2022/10/18	1	31.30	0	0.00	31.30	1	7,721	0.01%
2022/10/14	1	31.40	0	0.00	31.45	1	8,017	0.01%
2022/10/13	5	31.08	3	31.40	31.15	2	8,057	0.02%
2022/10/11	1	33.50	0	0.00	33.55	1	8,125	0.01%
2022/10/06	0	0.00	1	34.00	33.95	-1	8,551	-0.01%
2022/09/29	1	34.00	0	0.00	34.00	1	10,071	0.01%
2022/09/28	3	33.70	1.1	34.57	33.70	1.9	10,280	0.02%
2022/09/26	1	35.90	0.3	36.80	35.55	0.7	10,875	0.01%
2022/09/23	0	0.00	3	36.20	36.10	-3	11,223	-0.03%
2022/09/14	0	0.00	3.4	36.22	36.85	-3.4	12,686	-0.03%
2022/09/12	2	36.65	1	36.65	36.80	1	15,449	0.01%
2022/09/08	0	0.00	45	35.84	36.00	-45	16,498	-0.27%
2022/09/06	1	36.00	0	0.00	35.60	1	17,122	0.01%
2022/09/05	15	35.60	0	0.00	35.35	15	17,077	0.09%
2022/09/02	0	0.00	2	35.30	35.20	-2	17,101	-0.01%
2022/08/31	15	35.40	0	0.00	35.50	15	17,113	0.09%
2022/08/30	3	35.08	0	0.00	35.15	3	17,109	0.02%
2022/08/26	10	35.83	0	0.00	35.80	10	17,097	0.06%
2022/08/23	1	35.95	1	35.80	35.90	0	17,266	0.00%
2022/08/22	0	0.00	0.2	35.10	35.20	-0.2	17,223	0.00%
2022/08/18	2	35.05	0	0.00	35.40	2	17,291	0.01%
2022/08/17	0	0.00	2	35.33	35.05	-2	17,429	-0.01%
2022/08/16	12	36.38	0	0.00	35.60	12	17,431	0.07%
2022/08/15	0	0.00	1	37.00	36.90	-1	17,493	-0.01%
2022/08/12	3	37.08	21	37.01	37.00	-18	17,579	-0.10%
2022/08/11	0	0.00	1	36.95	36.80	-1	17,572	-0.01%
2022/08/10	2	36.83	15	36.70	36.75	-13	17,554	-0.07%
2022/08/09	14	36.99	23	36.96	37.15	-9	17,517	-0.05%
2022/08/08	48.3	37.41	30	37.45	37.00	18.3	17,402	0.11%
2022/08/05	31	35.75	0	0.00	35.95	31	17,068	0.18%
2022/08/04	21	35.99	45	36.10	36.00	-24	16,971	-0.14%
2022/08/03	127.5	36.93	100	37.12	37.10	27.5	16,796	0.16%	大買/
2022/08/02	9	37.50	43	37.84	38.20	-34	16,240	-0.21%
2022/08/01	32	37.18	14.3	36.70	37.35	17.8	15,602	0.11%
2022/07/29	6	35.28	0	0.00	35.90	6	15,172	0.04%
2022/07/27	0.3	35.75	2	35.95	35.90	-1.8	15,046	-0.01%
2022/07/25	1	35.10	0	0.00	34.95	1	14,971	0.01%
2022/07/21	2	34.70	0	0.00	34.70	2	14,968	0.01%
2022/07/20	3	35.45	43.2	35.43	35.35	-40.2	15,124	-0.27%
2022/07/18	0.1	35.15	0	0.00	35.00	0.1	15,522	0.00%
2022/07/15	18.3	34.82	11	34.40	35.10	7.3	15,567	0.05%
2022/07/14	10	36.15	20	35.85	35.85	-10	15,585	-0.06%
2022/07/13	0	0.00	20	35.66	36.05	-20	15,513	-0.13%
2022/07/12	0	0.00	59	34.07	34.25	-59	15,255	-0.39%
2022/07/11	10	34.09	8.2	34.25	34.35	1.8	15,535	0.01%
2022/07/08	4	32.94	13	33.24	32.75	-9	15,691	-0.06%
2022/07/07	9	33.41	3.1	33.39	33.40	5.9	15,583	0.04%
2022/07/06	19	34.41	7	34.07	33.85	12	15,517	0.08%
2022/07/05	38.2	33.84	15	34.28	34.70	23.2	15,350	0.15%
2022/07/04	2	33.20	5.2	33.05	33.10	-3.2	14,928	-0.02%
2022/07/01	38	33.74	44	33.83	32.55	-6	14,518	-0.04%
2022/06/30	36	32.33	0	0.00	32.35	36	13,940	0.26%
2022/06/29	11.1	32.69	0	0.00	32.20	11.1	13,691	0.08%
2022/06/28	0	0.00	1	32.20	32.15	-1	13,485	-0.01%
2022/06/27	1	32.35	0	0.00	31.85	1	13,380	0.01%
2022/06/24	18	31.76	2	31.73	31.75	16	13,262	0.12%
2022/06/23	61	31.76	69	31.57	31.15	-8	13,081	-0.06%
2022/06/22	30	31.97	1	31.70	31.35	29	12,740	0.23%
2022/06/21	63	34.35	13	34.13	34.40	50	12,182	0.41%
2022/06/20	112	37.38	93	35.99	34.40	19	11,440	0.17%	大買/
2022/06/17	41	36.42	98	36.05	38.20	-57	9,329	-0.61%
2022/06/16	24	35.23	43	35.52	34.75	-19	8,190	-0.23%
2022/06/15	1	34.05	1	34.00	34.00	0	7,566	0.00%
2022/06/08	0	0.00	2	34.00	34.05	-2	7,334	-0.03%
2022/06/07	1	33.70	1	33.60	33.60	0	7,289	0.00%
2022/06/01	0	0.00	6	34.75	33.90	-6	7,222	-0.08%
2022/05/31	0.5	34.05	5	34.46	34.10	-4.5	7,105	-0.06%
2022/05/27	1	33.70	3	33.97	33.50	-2	6,976	-0.03%
2022/05/26	0	0.00	12	34.26	33.95	-12	6,926	-0.17%
2022/05/25	5	34.13	14	34.15	33.85	-9	6,836	-0.13%
2022/05/24	0	0.00	5	34.20	34.00	-5	6,625	-0.08%
2022/05/23	8	33.78	67.9	34.23	33.75	-59.9	6,483	-0.92%
2022/05/20	11	33.37	2	33.40	33.30	9	6,281	0.14%
2022/05/19	0	0.00	3	32.30	32.45	-3	6,117	-0.05%
2022/05/17	0	0.00	18	32.50	32.50	-18	6,135	-0.29%
2022/05/16	3	31.60	1	31.80	31.95	2	6,090	0.03%
2022/05/13	0	0.00	0.7	31.80	31.55	-0.7	6,042	-0.01%
2022/05/12	1	32.25	0.3	31.60	31.15	0.7	5,992	0.01%
2022/05/11	2	33.35	1	33.15	32.90	1	5,844	0.02%
2022/05/10	1	33.10	0	0.00	33.60	1	5,743	0.02%
2022/05/09	2	32.73	0	0.00	32.55	2	5,606	0.04%
2022/05/05	1	32.65	2	32.70	32.50	-1	5,378	-0.02%
2022/05/04	0	0.00	3	32.62	32.25	-3	5,328	-0.06%
2022/04/29	0	0.00	1	33.05	33.20	-1	5,153	-0.02%
2022/04/28	0	0.00	1	33.15	33.20	-1	5,071	-0.02%
2022/04/27	5	33.12	4	33.09	33.25	1	4,986	0.02%
2022/04/26	22	33.87	23	33.96	34.20	-1	4,794	-0.02%
2022/04/25	11	34.25	8	34.13	34.20	3	4,451	0.07%
2022/04/22	6.4	34.13	8	34.20	34.70	-1.6	4,162	-0.04%
2022/04/21	1	32.80	1	32.90	32.80	0	3,836	0.00%
2022/04/20	0	0.00	6	34.08	33.80	-6	3,651	-0.16%
2022/04/19	1	33.90	2	33.63	34.00	-1	3,416	-0.03%
2022/04/18	3	33.87	21	33.63	33.50	-18	3,197	-0.56%
2022/04/15	14	32.93	60	32.97	33.75	-46	2,960	-1.55%
2022/04/14	17	32.41	34	31.90	32.30	-17	2,484	-0.68%
2022/04/13	0	0.00	31	30.81	30.85	-31	2,029	-1.53%
2022/04/12	0	0.00	27	30.41	30.70	-27	1,866	-1.45%
2022/04/11	0	0.00	3	30.38	29.80	-3	1,758	-0.17%
2022/03/30	2	29.30	0	0.00	29.35	2	1,749	0.11%
2022/03/29	4	29.35	0	0.00	29.30	4	1,756	0.23%
2022/03/11	2	29.40	0	0.00	29.40	2	1,804	0.11%
2022/03/08	3	28.75	2	28.95	28.75	1	1,808	0.06%
2022/03/04	0	0.00	1	29.90	29.90	-1	1,748	-0.06%
2022/03/02	0	0.00	1	30.15	30.15	-1	1,816	-0.06%
2022/03/01	1	30.05	0	0.00	30.05	1	1,838	0.05%
2022/02/21	0	0.00	5	30.07	30.05	-5	1,957	-0.26%
2022/02/18	0	0.00	2	30.15	30.15	-2	2,008	-0.10%
2022/02/14	0	0.00	2	29.35	29.25	-2	2,127	-0.09%
2022/02/09	0	0.00	1	29.70	29.75	-1	2,200	-0.05%
2022/01/20	0	0.00	2	29.80	29.80	-2	2,224	-0.09%
2022/01/19	0	0.00	10	29.75	29.70	-10	2,234	-0.45%
2022/01/10	0	0.00	101	30.20	30.40	-101	2,201	-4.59%	大賣/鉅額交易
2022/01/07	60	30.23	1	30.15	29.95	59	2,108	2.80%
2022/01/06	43	29.91	11	29.83	29.65	32	2,037	1.57%
2021/12/27	0	0.00	1	29.55	29.70	-1	1,915	-0.05%
2021/12/24	0	0.00	73	29.35	29.40	-73	1,908	-3.82%
2021/12/16	1	29.15	0	0.00	29.10	1	1,939	0.05%
2021/12/14	0	0.00	40	29.15	29.00	-40	1,973	-2.03%
2021/12/10	1	29.55	0	0.00	29.55	1	1,999	0.05%
2021/12/09	0	0.00	4	29.55	29.55	-4	2,023	-0.20%
2021/12/08	1	29.65	0	0.00	29.65	1	2,041	0.05%
2021/12/07	11	30.30	0	0.00	29.95	11	2,038	0.54%
2021/11/30	2	29.00	0	0.00	29.00	2	2,148	0.09%
2021/11/26	0	0.00	45	29.95	29.80	-45	2,116	-2.13%
2021/11/25	1	30.75	2	30.45	30.40	-1	2,090	-0.05%
2021/11/24	41	30.59	2	30.60	30.55	39	2,070	1.88%
2021/11/22	0	0.00	2	30.35	30.40	-2	1,998	-0.10%
2021/11/19	0	0.00	2	30.15	30.25	-2	1,969	-0.10%
2021/11/18	0	0.00	3	30.22	30.35	-3	1,928	-0.16%
2021/11/17	2	30.08	0	0.00	30.00	2	1,854	0.11%
2021/11/16	61	30.07	7	29.97	29.80	54	1,794	3.01%
2021/11/15	1	28.95	15	29.25	29.00	-14	1,619	-0.86%
2021/11/11	1	29.05	0	0.00	29.10	1	1,614	0.06%
2021/11/08	20	29.05	1	29.20	29.15	19	1,715	1.11%
2021/11/04	1	28.70	0	0.00	28.80	1	1,755	0.06%
2021/11/02	0	0.00	12	28.69	28.75	-12	1,772	-0.68%
2021/11/01	0	0.00	1	28.45	28.35	-1	1,768	-0.06%
2021/10/29	10	28.25	0	0.00	28.20	10	1,824	0.55%
2021/10/25	1	28.15	0	0.00	28.10	1	2,173	0.05%
2021/10/20	0	0.00	1	28.40	28.25	-1	2,298	-0.04%
2021/10/19	0	0.00	1	28.40	28.45	-1	2,374	-0.04%
2021/10/12	1	28.00	0	0.00	28.00	1	2,482	0.04%
2021/10/04	0	0.00	1	28.35	28.25	-1	2,547	-0.04%
2021/10/01	1	28.30	1	28.60	28.15	0	2,552	0.00%
2021/09/29	2	27.90	0	0.00	28.10	2	2,558	0.08%
2021/09/28	1	28.05	0	0.00	28.20	1	2,560	0.04%
2021/09/27	0.3	28.40	2	28.30	28.10	-1.7	2,578	-0.07%
2021/09/23	0.5	28.40	0	0.00	28.35	0.5	2,616	0.02%
2021/09/22	2	27.93	1	28.05	28.25	1	2,650	0.04%
2021/09/09	12	27.31	3	27.35	27.30	9	3,434	0.26%
2021/09/06	5	28.30	0	0.00	28.10	5	3,378	0.15%
2021/09/03	2	28.60	3	28.70	28.65	-1	3,337	-0.03%
2021/09/02	0	28.90	0	0.00	28.90	0	3,334	0.00%
2021/08/26	0.1	29.10	0	0.00	29.10	0.1	3,738	0.00%
2021/08/25	0	29.30	0	0.00	29.15	0	3,738	0.00%
2021/08/19	1	29.15	0	0.00	28.95	1	3,743	0.03%
2021/08/18	17	29.23	3	29.35	29.45	14	3,722	0.38%
2021/08/17	5	29.35	3	29.35	29.30	2	3,701	0.05%
2021/08/16	16	30.37	0	0.00	29.45	16	3,687	0.43%
2021/08/13	0	0.00	3	30.32	30.20	-3	3,583	-0.08%
2021/08/12	0	0.00	2	30.18	30.25	-2	3,542	-0.06%
2021/08/11	0	0.00	10	30.40	29.95	-10	3,535	-0.28%
2021/08/09	0	0.00	11	30.05	30.00	-11	3,526	-0.31%
2021/08/04	3	30.02	10	30.05	29.85	-7	3,632	-0.19%
2021/08/03	4	30.48	4	30.85	30.50	0	3,618	0.00%
2021/08/02	15	30.86	2	30.68	30.90	13	3,548	0.37%
2021/07/29	0	0.00	1	30.05	30.00	-1	3,343	-0.03%
2021/07/28	1	29.45	1	29.80	29.80	0	3,342	0.00%
2021/07/27	0	0.00	2	29.98	30.00	-2	3,385	-0.06%
2021/07/26	0	0.00	1	29.90	29.85	-1	3,374	-0.03%
2021/07/23	1	29.60	3	29.62	29.55	-2	3,343	-0.06%
2021/07/19	0	0.00	1	29.20	29.25	-1	3,503	-0.03%
2021/07/16	0	0.00	1	29.15	29.10	-1	3,742	-0.03%
2021/07/13	0	0.00	1	28.65	28.55	-1	4,110	-0.02%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/07	0	0.00	1	29.25	28.85	-1	4,283	-0.02%
2021/07/06	0	0.00	1	29.15	29.00	-1	4,282	-0.02%
2021/07/05	1	28.90	0	0.00	28.95	1	4,284	0.02%
2021/06/30	0	0.00	1	29.40	29.15	-1	4,275	-0.02%
2021/06/29	2	29.20	0	0.00	29.10	2	4,272	0.05%
2021/06/28	2.1	30.04	1	30.35	29.65	1.1	4,246	0.02%
2021/06/25	3	29.57	0	0.00	29.50	3	4,015	0.07%
2021/06/24	2	29.70	0	0.00	29.75	2	4,006	0.05%
2021/06/23	4	29.84	0	0.00	29.70	4	3,958	0.10%
2021/06/22	3	29.73	2	30.08	29.85	1	3,860	0.03%
2021/06/21	1	29.60	5	29.57	29.55	-4	3,570	-0.11%
2021/06/18	1	29.10	3	29.35	29.20	-2	3,472	-0.06%
2021/06/17	0	0.00	2	28.78	28.85	-2	3,433	-0.06%
2021/06/15	1	28.55	0	0.00	28.60	1	3,456	0.03%
2021/06/08	0	0.00	1	29.00	29.00	-1	3,430	-0.03%
2021/06/04	5	29.61	12	29.78	29.30	-7	3,439	-0.20%
2021/06/03	37	29.81	8	29.58	29.90	29	3,338	0.87%
2021/06/02	1	27.90	0	0.00	27.90	1	3,139	0.03%
2021/06/01	1	27.70	0	0.00	27.85	1	3,156	0.03%
2021/05/31	2	27.80	2	27.83	27.85	0	3,201	0.00%
2021/05/27	1	27.25	0	0.00	27.20	1	3,418	0.03%
2021/05/25	1	27.55	1	27.45	27.45	0	3,897	0.00%
2021/05/18	2	26.90	18	25.87	26.85	-16	3,980	-0.40%
2021/05/17	1	25.50	4	25.63	25.60	-3	3,973	-0.08%
2021/05/14	3	26.70	0	0.00	26.60	3	3,929	0.08%
2021/05/13	7	26.50	0	0.00	26.35	7	3,904	0.18%
2021/05/12	4	26.91	2	26.55	26.50	2	3,863	0.05%
2021/05/11	12	28.30	0	0.00	28.00	12	3,754	0.32%
2021/05/10	10	28.60	2	28.65	28.70	8	3,714	0.22%
2021/05/07	0	0.00	1	28.50	28.60	-1	3,706	-0.03%
2021/05/06	1	28.35	0	0.00	28.40	1	3,709	0.03%
2021/05/05	2	28.38	0	0.00	28.40	2	3,687	0.05%
2021/05/04	2	28.98	6	29.35	28.50	-4	3,672	-0.11%
2021/05/03	2	29.78	0	0.00	29.55	2	3,600	0.06%
2021/04/29	2	30.00	0	0.00	30.05	2	3,610	0.06%
2021/04/28	2	29.90	1	30.15	30.00	1	3,573	0.03%
2021/04/27	0	0.00	0.3	30.75	30.30	-0.3	3,541	-0.01%
2021/04/26	2	30.95	0	0.00	30.75	2	3,499	0.06%
2021/04/23	3	30.75	5	30.88	30.70	-2	3,442	-0.06%
2021/04/22	2	30.43	3	30.88	30.50	-1	3,378	-0.03%
2021/04/21	3	30.20	0	0.00	30.30	3	3,153	0.10%
2021/04/20	4	30.55	0	0.00	30.45	4	3,118	0.13%
2021/04/19	2.3	30.93	11	30.81	31.10	-8.7	3,048	-0.29%
2021/04/16	3	29.65	0	0.00	29.75	3	2,815	0.11%
2021/04/15	0	0.00	1	29.45	29.55	-1	2,786	-0.04%
2021/04/14	1	29.20	12	29.20	29.20	-11	2,739	-0.40%
2021/04/13	2	28.80	0	0.00	28.75	2	2,694	0.07%
2021/04/09	1	28.90	1	29.00	28.90	0	2,767	0.00%
2021/04/08	0	0.00	10	28.95	29.00	-10	2,760	-0.36%
2021/04/07	0	0.00	10	29.10	29.05	-10	2,756	-0.36%
2021/04/06	20	28.85	0	0.00	28.95	20	2,763	0.72%
2021/03/31	0	0.00	23	28.94	28.85	-23	2,749	-0.84%
2021/03/29	16	29.08	0	0.00	29.15	16	2,731	0.59%
2021/03/24	10	29.35	0	0.00	29.35	10	2,894	0.35%
2021/03/23	0	0.00	5	29.05	29.10	-5	2,893	-0.17%
2021/03/19	1	29.15	0	0.00	29.05	1	2,901	0.03%
2021/03/15	0	0.00	1	29.45	29.50	-1	2,873	-0.03%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/11	5	29.30	0	0.00	29.30	5	2,870	0.17%
2021/03/10	0	0.00	1	29.60	29.35	-1	2,877	-0.03%
2021/03/09	1	29.85	0	0.00	29.75	1	2,850	0.04%
2021/03/08	3	29.97	2	30.10	29.95	1	2,837	0.04%
2021/03/05	0	0.00	5.2	29.85	29.75	-5.2	2,814	-0.18%
2021/03/04	3	29.82	2	29.95	30.00	1	2,795	0.04%
2021/03/03	2	29.35	7	29.92	29.70	-5	2,756	-0.18%
2021/03/02	12	30.10	3.1	30.00	29.70	8.9	2,725	0.33%
2021/02/26	5	29.76	47	29.93	30.30	-42	2,564	-1.64%
2021/02/25	8	29.36	3	29.05	29.55	5	2,295	0.22%
2021/02/24	6	28.38	0	0.00	28.35	6	2,119	0.28%
2021/02/23	0	0.00	1	28.45	28.60	-1	2,105	-0.05%
2021/02/22	0	0.00	1	28.05	28.25	-1	2,129	-0.05%
2021/02/18	0	0.00	1	27.80	27.80	-1	2,106	-0.05%
2021/02/17	1	27.55	0	0.00	27.70	1	2,104	0.05%
2021/02/04	1	27.40	1	27.60	27.40	0	2,090	0.00%
2021/02/02	10	27.15	0	0.00	27.15	10	2,155	0.46%
2021/01/28	1	27.30	0	0.00	27.35	1	2,133	0.05%
2021/01/20	7	27.40	0	0.00	27.25	7	2,085	0.34%
2021/01/18	5	27.50	0	0.00	27.60	5	2,051	0.24%
2021/01/15	5	27.90	0	0.00	27.90	5	2,036	0.25%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/13	1	28.20	0	0.00	28.20	1	1,986	0.05%
2021/01/12	3	28.22	0	0.00	28.10	3	1,963	0.15%
2021/01/07	1	28.70	0	0.00	28.70	1	1,893	0.05%
2021/01/05	1	29.20	0	0.00	29.15	1	1,829	0.05%
2021/01/04	3	29.43	5	29.57	29.45	-2	1,815	-0.11%
2020/12/29	1	28.95	0	0.00	29.05	1	1,703	0.06%
2020/12/28	0	0.00	1	28.90	28.95	-1	1,684	-0.06%
2020/12/24	2	28.55	0	0.00	28.60	2	1,651	0.12%
2020/12/23	1	28.50	0	0.00	28.70	1	1,647	0.06%
2020/12/22	1	28.75	0	0.00	28.40	1	1,671	0.06%
2020/12/18	0	0.00	9	28.82	29.10	-9	1,601	-0.56%
2020/12/17	11	28.59	2	28.75	28.60	9	1,561	0.58%
2020/12/16	5	28.60	6	28.90	28.85	-1	1,580	-0.06%
2020/12/10	1	28.50	0	0.00	28.25	1	1,562	0.06%
2020/12/09	1	28.50	0	0.00	28.60	1	1,578	0.06%
2020/12/07	0	0.00	9	28.85	28.85	-9	1,616	-0.56%
2020/12/02	0	0.00	0.5	28.55	28.45	-0.5	1,667	-0.03%
2020/11/30	1	28.80	0	0.00	28.70	1	1,792	0.06%
2020/11/25	0	0.00	1	29.10	29.00	-1	2,846	-0.04%
2020/11/24	1	28.65	2	28.70	28.60	-1	2,891	-0.03%
2020/11/18	0	0.00	2	28.60	28.60	-2	2,895	-0.07%
2020/11/17	0	0.00	30	28.50	28.55	-30	2,894	-1.04%
2020/11/13	2	28.40	0	0.00	28.50	2	3,042	0.07%
2020/11/11	0	0.00	1	28.40	28.55	-1	3,143	-0.03%
2020/11/05	1	27.85	0	0.00	27.75	1	3,132	0.03%
2020/10/30	2	27.28	2.3	27.53	27.40	-0.3	3,214	-0.01%
2020/10/29	10	27.50	0	0.00	27.30	10	3,212	0.31%
2020/10/23	0	0.00	1	27.90	27.85	-1	3,230	-0.03%
2020/10/21	0	0.00	2	28.00	28.05	-2	3,295	-0.06%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/14	0	0.00	1	28.35	28.20	-1	3,321	-0.03%
2020/10/13	1	28.20	0	0.00	28.20	1	3,337	0.03%
2020/10/12	2	28.45	2	28.65	28.45	0	3,364	0.00%
2020/10/07	1	28.65	0	0.00	28.80	1	3,381	0.03%
2020/10/06	0	0.00	1	28.75	28.80	-1	3,418	-0.03%
2020/09/30	2	28.43	0	0.00	28.35	2	3,523	0.06%
2020/09/29	0	0.00	11	28.29	28.50	-11	3,601	-0.31%
2020/09/28	1	28.55	0	0.00	28.40	1	3,633	0.03%
2020/09/25	0	0.00	1	28.25	28.00	-1	3,669	-0.03%
2020/09/21	1	29.90	0	0.00	29.80	1	3,627	0.03%
2020/09/16	0	0.00	10	29.65	29.75	-10	3,732	-0.27%
2020/09/08	0	0.00	3	30.28	30.25	-3	3,685	-0.08%
2020/09/03	10	30.75	8	31.05	30.65	2	3,632	0.06%
2020/09/02	22	30.71	0	0.00	30.85	22	3,597	0.61%
2020/09/01	8	31.67	1	32.10	31.20	7	3,539	0.20%
2020/08/31	11	31.64	4	32.00	32.00	7	3,278	0.21%
2020/08/28	3	28.85	2	28.93	29.10	1	2,640	0.04%
2020/08/24	1	28.85	0	0.00	28.55	1	2,583	0.04%
2020/08/20	0	0.00	1	28.00	27.75	-1	2,621	-0.04%
2020/08/19	1	29.15	3	29.00	28.85	-2	2,558	-0.08%
2020/08/05	3	27.00	10	27.00	26.95	-7	2,485	-0.28%
2020/08/04	5	27.35	0	0.00	27.20	5	2,519	0.20%
2020/08/03	5	27.40	0	0.00	27.60	5	2,528	0.20%
2020/07/31	0	0.00	3	26.70	26.65	-3	2,524	-0.12%
2020/07/29	1	27.00	0	0.00	26.90	1	2,571	0.04%
2020/07/28	2	26.53	0	0.00	26.55	2	2,579	0.08%
2020/07/27	2	27.03	0	0.00	26.95	2	2,591	0.08%
2020/07/24	1	27.70	0	0.00	27.65	1	2,582	0.04%
2020/07/20	0	0.00	3	27.90	27.90	-3	2,589	-0.12%
2020/07/16	0	0.00	1	28.00	28.20	-1	2,620	-0.04%
2020/07/13	0	0.00	4	27.90	27.80	-4	2,631	-0.15%
2020/07/10	2	28.08	0	0.00	27.80	2	2,631	0.08%
2020/07/09	1	28.65	0	0.00	28.65	1	2,602	0.04%
2020/07/08	4	29.70	0	0.00	29.75	4	2,560	0.16%
2020/07/07	1	29.65	6	29.65	29.65	-5	2,497	-0.20%
2020/07/06	2	29.78	2	29.65	29.65	0	2,490	0.00%
2020/07/03	0	0.00	10	29.75	29.70	-10	2,479	-0.40%
2020/07/02	1	29.95	1	29.90	29.90	0	2,469	0.00%
2020/07/01	6	29.85	1	29.80	29.80	5	2,481	0.20%
2020/06/30	1	30.10	2	29.85	29.80	-1	2,486	-0.04%
2020/06/29	1	29.70	0	0.00	29.75	1	2,486	0.04%
2020/06/24	4	30.24	2	29.95	29.95	2	2,482	0.08%
2020/06/23	3	30.10	2	30.45	30.35	1	2,480	0.04%
2020/06/22	1	30.10	1	29.75	29.75	0	2,427	0.00%
2020/06/19	1	29.40	0	0.00	29.55	1	2,429	0.04%
2020/06/18	0	0.00	2	29.40	29.30	-2	2,450	-0.08%
2020/06/16	0	0.00	3.1	29.31	29.70	-3.1	2,500	-0.12%
2020/06/15	2	29.18	0	0.00	29.15	2	2,623	0.08%
2020/06/11	12	29.78	0	0.00	29.25	12	2,687	0.45%
2020/06/09	19	29.94	14	29.96	29.80	5	2,762	0.18%
2020/06/08	23	30.45	0	0.00	30.30	23	2,787	0.83%
2020/06/05	19	30.14	5	30.30	30.20	14	2,759	0.51%
2020/06/03	0	0.00	3	29.70	29.60	-3	2,854	-0.11%
2020/06/02	16	29.43	0	0.00	29.50	16	2,856	0.56%
2020/05/28	10	29.60	0	0.00	29.10	10	2,835	0.35%
2020/05/25	3	28.50	2	28.55	28.45	1	2,852	0.04%
2020/05/22	0	0.00	3	28.63	28.55	-3	2,906	-0.10%
2020/05/21	0	0.00	10	29.00	29.05	-10	2,963	-0.34%
2020/05/20	1	28.25	1	28.05	28.05	0	2,890	0.00%
2020/05/19	12	28.04	2	28.23	28.40	10	2,895	0.35%
2020/05/18	3	27.63	1	27.55	27.75	2	2,885	0.07%
2020/05/14	1	27.50	0	0.00	27.50	1	2,904	0.03%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	3	27.62	0	0.00	27.70	3	2,942	0.10%
2020/05/08	1	28.00	39	28.03	27.95	-38	2,915	-1.30%
2020/05/07	0	0.00	16	28.11	28.05	-16	2,921	-0.55%
2020/05/04	5	27.90	0	0.00	28.05	5	2,969	0.17%
2020/04/30	3	28.50	5	28.50	28.70	-2	3,020	-0.07%
2020/04/27	1	27.50	0	0.00	27.65	1	3,276	0.03%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/23	3	26.92	0	0.00	26.85	3	3,370	0.09%
2020/04/21	1	27.60	0	0.00	27.25	1	3,449	0.03%
2020/04/17	0	0.00	3	28.00	27.75	-3	4,042	-0.07%
2020/04/16	5	27.62	8	27.70	27.65	-3	4,198	-0.07%
2020/04/15	1	28.45	2	28.40	28.40	-1	4,255	-0.02%
2020/04/14	5	27.75	5	27.70	28.10	0	4,358	0.00%
2020/04/13	0	0.00	1	27.90	27.65	-1	4,434	-0.02%
2020/04/10	8	27.69	3	27.70	27.70	5	4,619	0.11%
2020/04/09	1	28.20	2	28.10	27.95	-1	4,817	-0.02%
2020/04/08	23	27.68	0	0.00	27.80	23	5,048	0.46%
2020/04/07	8	26.80	2	26.70	26.85	6	5,648	0.11%
2020/04/06	10	26.45	0	0.00	26.35	10	5,799	0.17%
2020/04/01	10	26.65	0	0.00	26.65	10	5,870	0.17%
2020/03/31	2	26.90	0	0.00	26.65	2	5,923	0.03%
2020/03/26	5	26.66	0	0.00	26.55	5	6,567	0.08%
2020/03/24	4	26.23	1	26.20	26.10	3	6,581	0.05%
2020/03/23	1	26.15	0	0.00	26.00	1	6,688	0.01%
2020/03/20	0	0.00	20	26.90	26.95	-20	6,707	-0.30%
2020/03/19	20	26.20	20	25.80	26.50	0	6,654	0.00%
2020/03/18	5	26.80	3	26.70	26.80	2	6,527	0.03%
2020/03/17	0	0.00	1	26.75	26.95	-1	6,497	-0.02%
2020/03/16	3	27.40	0	0.00	27.45	3	6,435	0.05%
2020/03/13	1	27.70	20	27.20	27.65	-19	6,381	-0.30%
2020/03/12	2	28.83	0	0.00	28.80	2	6,274	0.03%
2020/03/10	0	0.00	1	29.25	29.45	-1	6,207	-0.02%
2020/03/09	3	30.08	12	30.40	29.70	-9	6,162	-0.15%
2020/03/06	0	0.00	10	30.95	30.90	-10	6,071	-0.16%
2020/03/05	2	31.23	0	0.00	31.15	2	6,069	0.03%
2020/03/02	1	30.85	0	0.00	31.00	1	6,044	0.02%
2020/02/26	3	31.27	0	0.00	31.70	3	5,938	0.05%
2020/02/25	0	0.00	6	31.21	31.55	-6	5,905	-0.10%
2020/02/24	7	31.90	0	0.00	31.85	7	5,835	0.12%
2020/02/21	0	0.00	10	32.70	32.60	-10	5,738	-0.17%
2020/02/19	1	33.05	2	33.00	32.95	-1	5,686	-0.02%
2020/02/14	1	33.00	1	32.90	32.90	0	5,617	0.00%
2020/02/13	0	0.00	1	32.95	32.95	-1	5,599	-0.02%
2020/02/12	1	33.10	0	0.00	32.85	1	5,596	0.02%
2020/02/10	1	32.60	6	32.66	32.65	-5	5,518	-0.09%
2020/02/07	1	32.95	0	0.00	33.00	1	5,487	0.02%
2020/02/06	10	33.45	0	0.00	33.45	10	5,439	0.18%
2020/02/05	5	33.33	1	33.40	33.30	4	5,406	0.07%
2020/02/04	0	0.00	7	33.76	33.55	-7	5,351	-0.13%
2020/02/03	3	33.03	1	32.85	33.05	2	5,279	0.04%
2020/01/30	12	33.45	0	0.00	33.30	12	5,112	0.23%
2020/01/20	2	35.00	0	0.00	34.95	2	4,941	0.04%
2020/01/17	5	34.72	2	34.95	34.75	3	4,869	0.06%
2020/01/14	0	0.00	34	34.66	34.45	-34	4,731	-0.72%
2020/01/13	49	35.98	5	36.20	34.75	44	4,620	0.95%
2020/01/10	1	34.70	3	34.98	34.75	-2	4,117	-0.05%
2020/01/09	1	34.45	2	34.28	34.30	-1	3,935	-0.03%
2020/01/08	2	34.60	1	34.30	34.30	1	3,847	0.03%
2020/01/07	11	34.77	0	0.00	34.75	11	3,711	0.30%
2020/01/06	19	35.07	10	35.03	35.00	9	3,631	0.25%
2020/01/03	3	35.10	1	35.25	35.05	2	3,437	0.06%
2020/01/02	4	35.75	2	35.40	35.85	2	3,225	0.06%
2019/12/31	20	35.13	35	35.33	35.90	-15	2,963	-0.51%
2019/12/30	0	0.00	14	33.53	33.50	-14	2,327	-0.60%
2019/12/27	0	0.00	1	33.00	32.50	-1	2,156	-0.05%
2019/12/26	0	0.00	2	32.95	32.85	-2	2,051	-0.10%
2019/12/25	7	33.26	0	0.00	32.90	7	1,984	0.35%
2019/12/24	9	33.41	1	33.45	32.95	8	1,895	0.42%
2019/12/23	41	32.83	8	32.98	33.10	33	1,654	1.99%
2019/12/20	1	31.50	1	31.60	31.60	0	1,312	0.00%
2019/12/19	2	31.70	0	0.00	31.50	2	1,299	0.15%
2019/12/18	21	32.27	5	32.32	32.10	16	1,240	1.29%
2019/12/17	5	31.85	0	0.00	31.60	5	1,091	0.46%
2019/12/12	1	31.10	0	0.00	31.15	1	1,042	0.10%
2019/12/09	10	31.25	0.1	31.40	31.45	9.9	1,057	0.94%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/12/04	0	0.00	1	31.30	31.30	-1	1,034	-0.10%
2019/12/03	5	31.30	1	31.35	31.35	4	1,010	0.40%
2019/12/02	0	0.00	1	31.60	31.60	-1	976	-0.10%
2019/11/29	1	31.80	0	0.00	31.80	1	953	0.10%
2019/11/25	0	0.00	10	31.90	31.85	-10	973	-1.03%
2019/11/15	0	0.00	2	31.95	31.90	-2	1,051	-0.19%
2019/11/05	0	0.00	1	31.95	31.85	-1	1,117	-0.09%
2019/11/01	10	31.75	4	31.75	31.70	6	1,124	0.53%
2019/10/31	0	0.00	20	31.75	31.75	-20	1,143	-1.75%
2019/10/28	0	0.00	3	31.80	31.80	-3	1,133	-0.27%
2019/10/24	2	31.55	0	0.00	31.60	2	1,162	0.17%
2019/10/23	1	31.55	0	0.00	31.55	1	1,186	0.08%
2019/10/21	6	31.51	0	0.00	31.50	6	1,205	0.50%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/16	1	31.65	0	0.00	31.70	1	1,181	0.08%
2019/10/14	1	31.50	0	0.00	31.70	1	1,180	0.08%
2019/10/09	2	31.85	0	0.00	31.75	2	1,174	0.17%
2019/10/08	2	32.05	0	0.00	32.00	2	1,179	0.17%
2019/10/07	0	0.00	50	32.20	32.20	-50	1,184	-4.22%
2019/10/02	3	31.98	0	0.00	32.05	3	1,349	0.22%
2019/10/01	5	32.30	0	0.00	32.15	5	1,398	0.36%
2019/09/26	0	0.00	5	32.82	32.70	-5	1,471	-0.34%
2019/09/23	10	32.30	0	0.00	32.25	10	1,590	0.63%
2019/09/20	0	0.00	1	32.05	32.05	-1	1,633	-0.06%
2019/09/18	0	0.00	2	31.98	32.00	-2	1,714	-0.12%
2019/09/17	0	0.00	1	31.75	31.75	-1	1,736	-0.06%
2019/09/16	2	31.55	0	0.00	31.50	2	1,757	0.11%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/09/10	2	31.88	0	0.00	31.90	2	1,792	0.11%
2019/08/30	2	31.85	0	0.00	31.45	2	1,938	0.10%
2019/08/29	3	32.17	1	32.15	32.20	2	1,911	0.10%
2019/08/28	1	32.15	0	0.00	32.35	1	1,929	0.05%
2019/08/27	0	0.00	1	32.35	32.35	-1	1,949	-0.05%
2019/08/23	0	0.00	20	32.48	32.45	-20	2,056	-0.97%
2019/08/22	2	32.85	0	0.00	32.60	2	2,069	0.10%
2019/08/21	1	33.10	38	32.87	32.85	-37	2,064	-1.79%
2019/08/16	0	0.00	2	32.05	31.90	-2	2,011	-0.10%
2019/08/15	2	31.20	0	0.00	31.40	2	2,002	0.10%
2019/08/12	0	0.00	1	32.20	31.95	-1	1,991	-0.05%
2019/08/08	0	0.00	2	31.95	31.95	-2	1,968	-0.10%
2019/08/06	3	31.13	3	31.40	31.40	0	1,991	0.00%
2019/08/05	4	31.68	1	31.70	31.70	3	1,979	0.15%
2019/07/29	1	32.10	0	0.00	32.10	1	2,000	0.05%
2019/07/25	1	32.20	0	0.00	31.95	1	1,970	0.05%
2019/07/23	4	32.33	0	0.00	32.30	4	1,932	0.21%
2019/07/17	0	0.00	10	32.75	32.85	-10	1,946	-0.51%
2019/07/12	0	0.00	3	33.20	33.15	-3	1,949	-0.15%
2019/07/09	1	33.30	0	0.00	33.30	1	1,992	0.05%
2019/07/08	0	0.00	2	34.40	34.40	-2	1,968	-0.10%
2019/07/02	0	0.00	0.1	33.60	33.60	-0.1	1,844	0.00%
2019/07/01	10	34.05	20	33.95	34.20	-10	1,738	-0.58%
2019/06/20	0	0.00	1	33.15	33.00	-1	1,584	-0.06%
2019/06/19	3	32.92	5	33.17	33.05	-2	1,571	-0.13%
2019/06/11	2	33.15	0	0.00	32.55	2	1,710	0.12%
2019/06/10	0	0.00	4	33.58	33.45	-4	1,780	-0.22%
2019/06/06	2	32.78	3	32.95	33.10	-1	1,773	-0.06%
2019/05/31	0	0.00	1	33.00	32.45	-1	1,813	-0.06%
2019/05/30	0	0.00	6	32.43	32.55	-6	1,776	-0.34%
2019/05/29	0	0.00	7	31.91	31.90	-7	1,729	-0.40%
2019/05/28	0	0.00	3	31.90	31.75	-3	1,740	-0.17%
2019/05/17	0	0.00	2	31.55	31.55	-2	1,818	-0.11%
2019/05/15	0	0.00	5	30.68	30.60	-5	1,837	-0.27%
2019/05/14	5	30.10	0	0.00	30.35	5	1,859	0.27%
2019/05/10	3	30.32	0	0.00	30.50	3	1,916	0.16%
2019/05/09	1	30.70	0	0.00	30.65	1	1,928	0.05%
2019/05/07	1	31.65	0	0.00	31.60	1	2,091	0.05%
2019/04/30	2	31.25	0	0.00	31.35	2	2,298	0.09%
2019/04/29	0	0.00	20	31.20	31.30	-20	2,299	-0.87%
2019/04/26	2	31.15	0	0.00	31.00	2	2,308	0.09%
2019/04/23	2	31.65	0	0.00	31.55	2	2,303	0.09%
2019/04/18	0	0.00	10	31.30	31.25	-10	2,344	-0.43%
2019/04/15	4	31.49	0	0.00	31.45	4	2,273	0.18%
2019/04/12	0	0.00	5	32.15	31.85	-5	2,240	-0.22%
2019/04/11	2	31.40	0	0.00	31.40	2	2,212	0.09%
2019/04/09	6	31.58	0	0.00	31.35	6	2,232	0.27%
2019/04/03	6	31.95	0	0.00	32.05	6	2,185	0.27%
2019/04/02	17	32.01	0	0.00	32.05	17	2,184	0.78%
2019/03/27	0	0.00	2	32.20	32.10	-2	2,154	-0.09%
2019/03/26	7	31.85	2	32.00	32.15	5	2,158	0.23%
2019/03/20	20	32.05	2	32.15	32.10	18	2,119	0.85%
2019/03/18	71	32.35	0	0.00	32.20	71	2,074	3.42%
2019/03/14	12	32.16	2	31.70	31.75	10	2,005	0.50%
2019/03/13	40	32.14	30	32.10	32.10	10	1,948	0.51%
2019/03/12	3	33.37	0	0.00	33.35	3	1,838	0.16%
2019/03/11	21	33.74	0	0.00	33.75	21	1,817	1.16%
2019/03/06	0	0.00	1	33.90	33.60	-1	1,800	-0.06%
2019/03/04	1	33.50	0	0.00	33.50	1	1,759	0.06%
2019/02/27	18	33.22	0	0.00	33.35	18	1,754	1.03%
2019/02/26	1	34.20	0	0.00	33.70	1	1,745	0.06%
2019/02/20	1	33.60	1	33.95	33.65	0	1,787	0.00%
2019/02/14	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/02/12	0	0.00	1	34.60	34.40	-1	1,704	-0.06%
2019/02/11	0	0.00	9	34.43	34.55	-9	1,676	-0.54%
2019/01/30	0	0.00	1	33.95	33.90	-1	1,616	-0.06%
2019/01/29	3	34.30	2	34.40	33.65	1	1,583	0.06%
2019/01/28	0	0.00	9	33.91	34.05	-9	1,485	-0.61%
2019/01/25	26	33.40	0	0.00	33.25	26	1,391	1.87%
2019/01/24	1	33.65	0	0.00	33.20	1	1,340	0.07%
2019/01/23	0	0.00	4	32.78	32.90	-4	1,231	-0.32%
2019/01/16	0	0.00	6	32.10	31.85	-6	1,240	-0.48%
2019/01/15	30	32.25	0	0.00	32.15	30	1,236	2.43%
2019/01/14	8	31.71	7	31.85	31.85	1	1,210	0.08%
2019/01/11	5	31.52	3	31.38	31.50	2	1,208	0.17%
2019/01/09	3	31.00	0	0.00	30.90	3	1,191	0.25%
2019/01/04	20	30.51	0	0.00	30.45	20	1,232	1.62%
2019/01/03	10	31.15	0	0.00	30.80	10	1,272	0.79%
2019/01/02	10	31.05	15	31.35	31.05	-5	1,271	-0.39%
2018/12/28	10	30.55	0	0.00	30.70	10	1,251	0.80%
2018/12/25	20	30.20	0	0.00	30.30	20	1,363	1.47%
2018/12/17	1	30.45	0	0.00	30.50	1	1,358	0.07%
2018/12/14	1	29.90	0	0.00	29.70	1	1,349	0.07%
2018/12/10	0	0.00	13	29.65	29.60	-13	1,342	-0.97%
2018/12/04	18	30.64	0	0.00	30.80	18	1,384	1.30%
2018/12/03	32	30.82	0	0.00	30.65	32	1,373	2.33%
2018/11/28	0	0.00	3	30.15	30.30	-3	1,299	-0.23%
2018/11/22	0	0.00	2	29.98	30.00	-2	1,252	-0.16%
2018/11/07	1	28.45	0	0.00	28.35	1	1,136	0.09%
2018/10/30	3	28.00	1.1	28.01	28.00	1.9	1,157	0.16%
2018/10/25	3	28.30	0	0.00	28.50	3	1,104	0.27%
2018/10/12	1	29.00	0	0.00	30.20	1	1,064	0.09%
2018/10/11	2	29.43	2	29.45	29.20	0	1,064	0.00%
2018/10/03	1	31.85	4	31.83	31.90	-3	965	-0.31%
2018/09/25	1	31.00	0	0.00	30.95	1	856	0.12%
2018/09/20	1	30.80	0	0.00	30.65	1	847	0.12%
2018/09/19	2	30.80	1	30.80	30.80	1	853	0.12%
2018/09/11	0	0.00	1	29.20	29.40	-1	922	-0.11%
2018/09/10	2	29.20	0	0.00	29.10	2	930	0.21%
2018/09/03	0	0.00	1	30.55	30.45	-1	1,003	-0.10%
2018/08/23	0	0.00	1	30.35	30.20	-1	1,180	-0.08%
2018/08/22	0	0.00	2	30.40	30.30	-2	1,186	-0.17%
2018/08/16	2	29.80	0	0.00	29.85	2	1,197	0.17%
2018/08/14	8	30.08	1	30.10	30.05	7	1,188	0.59%
2018/08/07	2	30.10	0	0.00	30.10	2	1,197	0.17%
2018/07/16	2	30.78	0	0.00	30.65	2	1,362	0.15%
2018/07/10	1	30.80	0	0.00	30.75	1	1,387	0.07%
2018/07/03	4	31.38	0	0.00	30.85	4	1,423	0.28%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/22	1	31.00	11	31.00	31.05	-10	1,333	-0.75%
2018/06/15	3	32.22	26	32.20	32.40	-23	1,265	-1.82%
2018/06/12	0	0.00	9	32.70	32.50	-9	1,199	-0.75%
2018/06/07	3	32.97	0	0.00	32.90	3	1,132	0.26%
2018/06/05	4	33.21	2	33.30	33.10	2	1,044	0.19%
2018/05/21	0	0.00	10	33.50	33.55	-10	994	-1.01%
2018/05/18	1	33.50	1	33.55	33.50	0	999	0.00%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/11	0	0.00	1	33.85	33.85	-1	1,081	-0.09%
2018/05/10	2	33.95	0	0.00	33.95	2	1,073	0.19%
2018/05/09	3	33.90	0	0.00	33.95	3	1,070	0.28%
2018/05/08	0	0.00	10	34.05	33.95	-10	1,074	-0.93%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/27	1	35.25	0	0.00	34.80	1	1,054	0.09%
2018/04/25	0	0.00	3	35.80	35.70	-3	1,029	-0.29%
2018/04/18	6	34.10	0	0.00	34.10	6	1,009	0.59%
2018/04/09	3	34.75	0	0.00	34.70	3	1,124	0.27%
2018/04/03	0	0.00	1	34.00	34.25	-1	1,131	-0.09%
2018/04/02	1	34.30	0	0.00	34.25	1	1,160	0.09%
2018/03/31	1	34.10	0	0.00	34.15	1	1,176	0.09%
2018/03/29	5	34.05	0	0.00	34.25	5	1,223	0.41%
2018/03/22	0	0.00	1	34.10	34.00	-1	1,279	-0.08%
2018/02/27	1	34.20	0	0.00	34.20	1	2,266	0.04%
2018/02/23	10	34.00	0	0.00	34.00	10	2,326	0.43%
2018/02/09	1	33.10	0	0.00	33.60	1	2,420	0.04%
2018/02/06	8	33.84	0	0.00	34.15	8	2,431	0.33%
2018/02/05	4	34.50	0	0.00	34.50	4	2,427	0.16%
2018/01/04	0	0.00	1	36.60	36.60	-1	2,688	-0.04%
2018/01/03	1	37.30	0	0.00	37.30	1	2,666	0.04%