漢翔 (2634)-群益金鼎-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
55.7
漲跌
▼0.3
漲幅
-0.54%
成交量
8,457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－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/05/07	3.6	55.79	10	55.44	55.70	-6.4	15,150	-0.04%
2024/05/06	1.2	56.18	18	56.13	56.00	-16.8	15,052	-0.11%
2024/05/03	30	57.39	5.5	57.17	56.80	24.5	14,897	0.16%
2024/05/02	1.1	57.82	3	57.80	57.90	-1.9	14,767	-0.01%
2024/04/30	3	57.43	4	57.58	57.20	-1	14,617	-0.01%
2024/04/29	3	57.80	5	58.00	57.80	-2	14,483	-0.01%
2024/04/26	17	57.57	12	57.94	57.70	5	14,327	0.03%
2024/04/25	6	57.40	16	57.87	57.30	-10	14,138	-0.07%
2024/04/24	21.2	57.46	8	57.94	57.10	13.2	13,958	0.09%
2024/04/23	6	57.43	4	57.75	57.80	2	13,656	0.01%
2024/04/22	6.3	57.37	5	58.20	56.10	1.3	13,472	0.01%
2024/04/19	27	58.13	9	58.50	57.60	18	13,470	0.13%
2024/04/18	8	58.68	24	58.24	58.70	-16	12,973	-0.12%
2024/04/17	2	56.10	2	55.85	55.80	0	12,495	0.00%
2024/04/16	22.1	56.52	26.3	55.12	55.40	-4.2	12,617	-0.03%
2024/04/15	11.2	59.20	19.1	59.16	58.00	-7.9	12,092	-0.07%
2024/04/12	5	56.14	5	56.92	56.80	0	11,131	0.00%
2024/04/11	21	56.63	12	56.59	55.80	9	11,010	0.08%
2024/04/10	22.1	57.43	24	57.69	56.80	-1.9	10,635	-0.02%
2024/04/09	15.1	55.85	37.7	56.63	57.50	-22.6	9,678	-0.23%
2024/04/08	2	53.15	5	52.82	53.00	-3	8,809	-0.03%
2024/04/03	2	53.90	3	53.60	53.70	-1	8,809	-0.01%
2024/04/02	2	54.50	8	54.08	54.30	-6	8,725	-0.07%
2024/04/01	4	53.83	21	54.11	54.40	-17	8,554	-0.20%
2024/03/29	8	52.90	7	52.81	52.60	1	8,247	0.01%
2024/03/28	25	53.96	37	53.32	52.60	-12	8,231	-0.15%
2024/03/27	10	51.37	35.1	51.94	53.20	-25.1	7,646	-0.33%
2024/03/26	2	50.15	4	50.38	49.65	-2	7,194	-0.03%
2024/03/25	8	50.24	7	50.31	50.40	1	7,200	0.01%
2024/03/22	14	49.58	16	50.48	50.30	-2	7,172	-0.03%
2024/03/21	0	0.00	2	48.70	48.70	-2	6,957	-0.03%
2024/03/19	1	48.40	0	0.00	48.60	1	6,984	0.01%
2024/03/18	0	0.00	1	47.55	48.40	-1	7,276	-0.01%
2024/03/15	6	47.79	1	48.35	47.55	5	7,377	0.07%
2024/03/14	2.1	47.30	0	0.00	47.15	2.1	7,313	0.03%
2024/03/13	0	0.00	1	47.50	47.55	-1	7,365	-0.01%
2024/03/12	0.1	47.60	0	0.00	48.15	0.1	7,418	0.00%
2024/03/11	0.1	47.60	0	0.00	47.55	0.1	7,409	0.00%
2024/03/08	5.1	47.43	2	47.10	47.10	3.1	7,416	0.04%
2024/03/07	2.1	48.40	0	0.00	48.30	2.1	7,380	0.03%
2024/03/05	2	49.65	0	0.00	49.45	2	7,401	0.03%
2024/03/04	2.7	49.99	1	49.95	49.80	1.7	7,410	0.02%
2024/03/01	1	49.40	20	49.60	49.60	-19	7,433	-0.26%
2024/02/29	0	0.00	3	49.73	49.65	-3	7,682	-0.04%
2024/02/27	2	49.35	0	0.00	48.90	2	8,222	0.02%
2024/02/26	0.3	49.50	3	49.40	49.75	-2.7	8,200	-0.03%
2024/02/23	1	48.70	0	0.00	48.40	1	8,159	0.01%
2024/02/22	1	49.00	1	49.25	49.25	0	8,163	0.00%
2024/02/21	2	49.13	1	49.35	49.10	1	8,207	0.01%
2024/02/20	1	49.10	0	0.00	49.05	1	8,243	0.01%
2024/02/19	1	49.55	5	49.54	49.45	-4	8,342	-0.05%
2024/02/16	7	49.26	1	49.40	49.30	6	8,393	0.07%
2024/02/15	3	48.65	0	0.00	49.20	3	8,522	0.04%
2024/02/05	0.1	47.90	1	48.30	48.10	-1	8,533	-0.01%
2024/02/02	5.1	48.36	4	48.40	48.25	1.1	8,539	0.01%
2024/02/01	4	48.76	0	0.00	48.85	4	8,508	0.05%
2024/01/31	1.1	49.49	0	0.00	49.20	1.1	8,619	0.01%
2024/01/30	1	49.95	1	50.30	49.80	0	8,825	0.00%
2024/01/26	1	50.00	0	0.00	49.90	1	9,023	0.01%
2024/01/22	1	50.20	2	49.98	49.90	-1	9,131	-0.01%
2024/01/18	14	49.88	0	0.00	49.80	14	9,208	0.15%
2024/01/17	10.1	50.70	1	50.40	50.20	9.1	9,224	0.10%
2024/01/16	31	51.42	4	51.38	51.30	27	9,252	0.29%
2024/01/15	5	53.92	6	53.45	52.10	-1	9,218	-0.01%
2024/01/12	4	52.78	15	52.85	53.00	-11	8,866	-0.12%
2024/01/11	9	50.66	43	50.60	52.00	-34	8,723	-0.39%
2024/01/10	14	51.69	10	52.94	51.60	4	8,783	0.05%
2024/01/09	15	52.07	6	52.55	51.50	9	8,630	0.10%
2024/01/08	32	54.06	23	54.38	53.70	9	8,428	0.11%
2024/01/05	3	54.10	10	54.06	54.20	-7	8,203	-0.09%
2024/01/04	5	52.80	0	0.00	52.70	5	8,070	0.06%
2024/01/03	0	0.00	3	53.20	52.70	-3	8,366	-0.04%
2024/01/02	3	53.80	1	53.70	53.60	2	8,328	0.02%
2023/12/29	1	53.40	22	53.61	53.60	-21	8,357	-0.25%
2023/12/28	38	53.19	3	53.13	53.10	35	8,331	0.42%
2023/12/27	0	0.00	1	53.00	52.80	-1	8,352	-0.01%
2023/12/26	1	53.40	0	0.00	53.00	1	8,419	0.01%
2023/12/25	2	53.10	8	53.10	53.30	-6	8,402	-0.07%
2023/12/22	0	0.00	10	52.50	52.30	-10	8,360	-0.12%
2023/12/21	8	53.16	17	52.63	52.10	-9	8,547	-0.11%
2023/12/20	0	0.00	5	52.70	52.70	-5	8,441	-0.06%
2023/12/19	2	51.95	2	51.70	52.00	0	8,505	0.00%
2023/12/18	6	52.60	18.1	52.72	52.80	-12.1	8,579	-0.14%
2023/12/14	0	0.00	2	52.40	52.00	-2	8,797	-0.02%
2023/12/13	5	52.22	2	52.65	51.90	3	8,952	0.03%
2023/12/12	0	0.00	7	52.56	52.70	-7	8,927	-0.08%
2023/12/11	1	51.70	4	51.50	51.50	-3	9,025	-0.03%
2023/12/08	7.1	51.67	1	52.30	51.50	6.1	9,174	0.07%
2023/12/07	3	52.57	1	53.30	52.20	2	9,367	0.02%
2023/12/06	2	52.30	1	52.10	52.00	1	10,039	0.01%
2023/12/05	3.1	52.98	2	52.40	52.40	1.1	10,377	0.01%
2023/12/04	0	0.00	6	52.92	53.10	-6	10,439	-0.06%
2023/12/01	1	52.60	5	52.24	52.30	-4	10,463	-0.04%
2023/11/30	4	51.65	1	51.50	51.80	3	10,729	0.03%
2023/11/29	2	51.90	1	51.90	51.90	1	11,055	0.01%
2023/11/28	0	0.00	14	51.81	52.30	-14	11,478	-0.12%
2023/11/27	33	52.75	8	51.88	51.60	25	11,941	0.21%
2023/11/24	38	52.48	21.1	52.18	52.60	17	11,969	0.14%
2023/11/22	0	0.00	7	51.03	50.70	-7	13,177	-0.05%
2023/11/21	9	51.21	10	50.79	50.60	-1	14,097	-0.01%
2023/11/20	11	51.17	2	51.15	51.20	9	15,292	0.06%
2023/11/17	1	50.40	0	0.00	50.40	1	16,846	0.01%
2023/11/16	4	49.80	2	50.15	50.40	2	16,958	0.01%
2023/11/15	0	0.00	2	49.53	49.25	-2	16,884	-0.01%
2023/11/14	1	50.40	6	49.92	49.25	-5	16,885	-0.03%
2023/11/13	3	48.65	5	49.24	49.15	-2	16,852	-0.01%
2023/11/10	4	48.68	0	0.00	48.55	4	16,862	0.02%
2023/11/09	5	49.43	0	0.00	49.10	5	16,918	0.03%
2023/11/08	3	49.63	6	49.83	49.50	-3	17,049	-0.02%
2023/11/07	15.1	49.90	2	49.38	49.35	13.1	17,126	0.08%
2023/11/06	9	51.91	1	51.70	51.60	8	17,057	0.05%
2023/11/03	1	51.30	2	51.30	51.80	-1	17,234	-0.01%
2023/11/02	0	0.00	0.1	49.86	50.10	-0.1	17,601	0.00%
2023/11/01	0	48.60	0	0.00	48.70	0	17,693	0.00%
2023/10/30	5	49.82	0	0.00	49.60	5	17,965	0.03%
2023/10/27	0	0.00	2	50.05	50.10	-2	18,128	-0.01%
2023/10/26	2	50.15	1	50.00	50.00	1	18,398	0.01%
2023/10/25	7	50.51	5	50.68	50.50	2	18,384	0.01%
2023/10/24	14	48.70	1	48.60	50.10	13	18,391	0.07%
2023/10/23	0	0.00	31.3	48.60	48.40	-31.3	18,373	-0.17%
2023/10/20	3	48.73	0	0.00	48.45	3	18,464	0.02%
2023/10/19	1	49.25	5	49.64	49.80	-4	18,502	-0.02%
2023/10/18	13.2	50.29	1	50.00	49.30	12.2	18,654	0.07%
2023/10/17	9	52.71	5	52.16	51.60	4	18,695	0.02%
2023/10/16	22	54.18	7	53.97	53.70	15	18,661	0.08%
2023/10/13	10	54.31	0	0.00	54.70	10	18,861	0.05%
2023/10/12	1	53.90	1	54.20	54.30	0	19,063	0.00%
2023/10/11	31.1	55.36	26	54.58	53.90	5.1	19,196	0.03%
2023/10/06	1	53.70	1	53.80	53.80	0	19,075	0.00%
2023/10/05	6	53.80	0	0.00	53.60	6	19,149	0.03%
2023/10/04	3	53.43	4	53.40	53.30	-1	19,196	-0.01%
2023/10/03	6	54.58	3.3	54.28	54.20	2.7	19,333	0.01%
2023/10/02	3	55.30	1.3	54.97	55.00	1.7	19,460	0.01%
2023/09/28	0	0.00	3	54.90	54.90	-3	19,648	-0.02%
2023/09/27	1	54.30	1	54.60	54.40	0	20,053	0.00%
2023/09/26	42	55.29	1.1	54.62	54.60	41	20,131	0.20%
2023/09/25	11	56.38	2	57.00	56.70	9	20,174	0.04%
2023/09/22	5	55.58	6.2	55.82	55.70	-1.2	20,194	-0.01%
2023/09/21	11	55.01	8	55.23	55.50	3	20,340	0.01%
2023/09/20	13	55.88	5	56.20	56.00	8	20,661	0.04%
2023/09/19	9	57.01	11	57.01	56.20	-2	20,917	-0.01%
2023/09/18	7.1	58.24	10	58.70	57.60	-2.9	21,299	-0.01%
2023/09/15	31	58.48	4	58.23	58.00	27	22,514	0.12%
2023/09/14	5	59.64	5	59.22	59.20	0	24,361	0.00%
2023/09/13	13.2	60.12	2	59.95	59.90	11.2	25,282	0.04%
2023/09/12	14.3	60.60	9	60.53	60.50	5.3	25,608	0.02%
2023/09/11	32	62.04	34	62.18	60.80	-2	25,750	-0.01%
2023/09/08	19	60.95	18	61.47	61.90	1	25,155	0.00%
2023/09/07	7	60.36	11	60.64	60.40	-4	24,936	-0.02%
2023/09/06	3	60.00	5	60.26	60.30	-2	25,092	-0.01%
2023/09/05	24.3	60.24	6	60.20	59.50	18.3	25,246	0.07%
2023/09/04	27	61.86	17	61.44	61.30	10	25,481	0.04%
2023/09/01	11.3	62.01	29.2	62.50	62.40	-18	25,566	-0.07%
2023/08/31	33	61.93	59	62.39	62.00	-26	25,428	-0.10%
2023/08/30	23	60.98	31	61.25	61.60	-8	25,425	-0.03%
2023/08/29	32	60.41	14	60.29	61.50	18	25,440	0.07%
2023/08/28	45.2	62.65	53.2	61.91	61.00	-8	24,866	-0.03%
2023/08/25	25	60.86	24.1	61.73	60.30	0.9	23,852	0.00%
2023/08/24	48	61.59	69.5	61.27	61.40	-21.5	23,172	-0.09%
2023/08/23	32.1	59.69	28.1	59.87	59.00	4	22,194	0.02%
2023/08/22	14	55.04	6	55.33	55.50	8	20,868	0.04%
2023/08/21	0	0.00	1	55.30	55.50	-1	20,986	0.00%
2023/08/18	1	55.00	6	54.83	54.70	-5	21,567	-0.02%
2023/08/17	6	55.08	2	55.20	55.10	4	22,073	0.02%
2023/08/16	2	53.45	2.1	54.10	53.80	-0.1	22,699	0.00%
2023/08/15	2	53.90	1.1	53.91	53.90	1	23,079	0.00%
2023/08/14	1	55.30	32.1	55.39	54.00	-31.1	23,352	-0.13%
2023/08/11	7	57.07	1	56.50	56.80	6	23,780	0.03%
2023/08/10	5	58.16	0.2	57.70	58.00	4.8	23,730	0.02%
2023/08/09	4	58.43	15	57.88	58.30	-11	23,730	-0.05%
2023/08/08	9.1	58.02	25	57.98	57.80	-15.9	23,855	-0.07%
2023/08/07	3.1	55.79	5.2	55.80	57.20	-2.2	23,996	-0.01%
2023/08/04	0	0.00	11	55.73	56.10	-11	24,323	-0.05%
2023/08/02	2	55.25	8.1	55.34	55.20	-6.1	24,828	-0.02%
2023/08/01	5	55.46	0	0.00	54.80	5	25,063	0.02%
2023/07/31	5.2	54.99	9.2	55.45	55.50	-4	25,683	-0.02%
2023/07/28	7.2	53.85	7	53.94	53.80	0.2	26,100	0.00%
2023/07/27	1.2	54.68	3	54.50	54.50	-1.8	27,285	-0.01%
2023/07/26	4	53.58	5	54.00	53.40	-1	28,078	0.00%
2023/07/25	24	53.38	22	53.29	54.00	2	29,699	0.01%
2023/07/24	9	53.58	4	53.43	53.50	5	31,348	0.02%
2023/07/21	23.1	55.38	2	54.75	54.40	21.1	32,211	0.07%
2023/07/20	30	55.92	10	55.43	55.70	20	34,259	0.06%
2023/07/19	9	54.40	0	0.00	53.70	9	35,118	0.03%
2023/07/18	67	53.59	2	53.50	53.50	65	35,969	0.18%
2023/07/17	7	54.81	11.3	54.79	54.80	-4.3	36,519	-0.01%
2023/07/14	11	56.10	2	55.90	55.70	9	37,088	0.02%
2023/07/13	6.1	56.73	7	56.53	56.10	-0.9	38,925	0.00%
2023/07/12	0.5	57.80	9	57.69	57.20	-8.5	41,165	-0.02%
2023/07/11	0.2	58.20	5.1	58.40	57.70	-4.9	43,826	-0.01%
2023/07/10	9	58.67	16	58.59	58.30	-7	45,283	-0.02%
2023/07/07	12	58.79	2	59.70	59.40	10	46,632	0.02%
2023/07/06	7.2	61.17	4	60.40	60.20	3.2	47,102	0.01%
2023/07/05	5.1	62.42	5	62.46	61.90	0.1	47,378	0.00%
2023/07/04	9	61.13	8.1	61.46	61.30	0.9	47,089	0.00%
2023/07/03	19	60.29	11	60.83	61.40	8	47,026	0.02%
2023/06/30	4	59.92	6	60.22	60.00	-2	46,820	0.00%
2023/06/29	10	61.03	12	60.68	60.50	-2	46,813	0.00%
2023/06/28	14	60.79	9	60.44	60.70	5	46,669	0.01%
2023/06/27	7	60.53	30.1	59.79	59.30	-23.1	46,754	-0.05%
2023/06/26	7.1	61.53	18	62.06	60.70	-10.9	47,177	-0.02%
2023/06/21	29.2	65.38	13	64.75	63.40	16.2	46,949	0.03%
2023/06/20	130.5	64.60	94	64.58	65.00	36.5	45,875	0.08%	大買/
2023/06/19	4	62.28	123.6	63.41	63.90	-119.6	43,882	-0.27%	大賣/鉅額交易
2023/06/16	22	58.01	26	57.84	58.10	-4	42,910	-0.01%
2023/06/15	13	56.13	15.1	56.35	57.30	-2.1	42,614	-0.01%
2023/06/14	4	56.38	2	56.90	56.00	2	42,368	0.00%
2023/06/13	7	56.51	4.9	56.84	56.60	2.1	42,460	0.00%
2023/06/12	8	56.95	18	57.24	56.50	-10	42,670	-0.02%
2023/06/09	13	57.73	5.1	57.98	57.50	7.9	42,840	0.02%
2023/06/08	28.2	57.79	17.1	57.52	57.70	11.1	43,055	0.03%
2023/06/07	16	57.70	28	57.65	57.50	-12	42,805	-0.03%
2023/06/06	5	57.08	5	56.58	56.40	0	43,073	0.00%
2023/06/05	9	57.26	10	57.34	57.30	-1	43,876	0.00%
2023/06/02	4	56.40	6	56.17	56.30	-2	43,546	0.00%
2023/06/01	4	55.43	1	55.10	55.30	3	43,401	0.01%
2023/05/31	2	55.30	4	55.00	55.40	-2	43,443	0.00%
2023/05/30	6	55.30	4	55.58	54.80	2	43,459	0.00%
2023/05/29	5	55.82	10	56.05	55.80	-5	43,343	-0.01%
2023/05/26	18.1	54.91	15	55.19	54.80	3.1	43,222	0.01%
2023/05/25	7.1	55.96	8	56.09	56.00	-0.9	43,100	0.00%
2023/05/24	18.1	57.43	9	57.58	56.70	9.1	43,064	0.02%
2023/05/23	33	56.87	34	56.96	56.70	-1	42,899	0.00%
2023/05/22	21.1	55.85	27.5	56.14	56.90	-6.4	42,593	-0.01%
2023/05/19	12	54.49	10	54.50	54.20	2	42,282	0.00%
2023/05/18	11	54.69	6	54.70	54.50	5	42,021	0.01%
2023/05/17	10	55.40	11	55.35	55.00	-1	41,789	0.00%
2023/05/16	2	53.65	20	53.51	53.70	-18	41,378	-0.04%
2023/05/15	24.1	53.54	13.1	53.64	53.70	11	41,725	0.03%
2023/05/12	4.1	53.34	3	53.97	54.40	1.1	43,241	0.00%
2023/05/11	42.1	54.28	41	53.99	54.00	1.1	43,592	0.00%
2023/05/10	14	55.28	11	55.77	55.30	3	43,073	0.01%
2023/05/09	10	55.05	6	54.87	54.50	4	42,634	0.01%
2023/05/08	18	56.78	12	56.90	56.60	6	42,096	0.01%
2023/05/05	24.3	56.19	23	57.35	56.40	1.3	41,801	0.00%
2023/05/04	20	57.97	4	57.88	57.60	16	41,148	0.04%
2023/05/03	23.3	58.35	19.6	59.14	58.70	3.8	40,545	0.01%
2023/05/02	44	58.37	30.1	58.17	57.40	13.9	39,311	0.04%
2023/04/28	54	58.42	56.6	58.39	58.00	-2.6	38,504	-0.01%
2023/04/27	50	57.11	62.5	57.32	57.50	-12.5	36,822	-0.03%
2023/04/26	31.1	55.49	17	55.86	55.90	14.1	35,055	0.04%
2023/04/25	109.6	57.76	91.1	57.47	56.40	18.4	34,075	0.05%	大買/
2023/04/24	31	56.18	28	56.35	57.50	3	31,803	0.01%
2023/04/21	45.1	53.29	42	53.71	54.70	3.1	30,689	0.01%
2023/04/20	14	54.76	22	54.62	54.40	-8	29,705	-0.03%
2023/04/19	54.1	56.37	86	56.22	56.60	-31.9	28,932	-0.11%
2023/04/18	70	56.53	67.3	56.82	55.90	2.8	28,155	0.01%
2023/04/17	148	57.80	121.1	56.81	58.00	26.9	26,225	0.10%	大買/大賣/
2023/04/14	207.1	54.53	140.3	54.84	54.20	66.9	23,870	0.28%	大買/大賣/
2023/04/13	56	51.53	42.6	51.74	52.90	13.4	21,249	0.06%
2023/04/12	31.1	47.37	42.1	47.33	48.15	-11	20,124	-0.05%
2023/04/11	26	44.45	6	44.75	43.80	20	18,629	0.11%
2023/04/10	36	43.82	24.2	43.88	44.30	11.8	18,055	0.07%
2023/04/07	8	42.32	3	42.30	42.40	5	17,575	0.03%
2023/04/06	5	42.16	7	42.04	42.00	-2	17,668	-0.01%
2023/03/31	2	41.88	2	41.88	41.65	0	17,716	0.00%
2023/03/30	4	41.86	2	41.75	41.85	2	17,689	0.01%
2023/03/29	4	41.58	8	41.46	41.55	-4	17,597	-0.02%
2023/03/28	14	41.58	9	41.34	41.20	5	17,588	0.03%
2023/03/27	15	43.76	10	43.47	43.20	5	17,093	0.03%
2023/03/24	8	42.06	16	42.23	42.45	-8	16,439	-0.05%
2023/03/23	22	41.77	16	41.73	41.75	6	16,380	0.04%
2023/03/22	11	41.05	10	40.85	40.85	1	16,148	0.01%
2023/03/21	13	41.15	9	41.44	41.00	4	16,101	0.02%
2023/03/20	10	40.93	5	41.19	41.00	5	16,040	0.03%
2023/03/17	2	40.45	2	40.53	40.25	0	16,072	0.00%
2023/03/16	2.1	40.33	2	39.90	40.20	0.1	16,215	0.00%
2023/03/15	18	40.75	25	40.98	41.00	-7	16,594	-0.04%
2023/03/14	5	39.67	39	39.91	39.85	-34	16,663	-0.20%
2023/03/13	36	39.10	10	38.93	38.95	26	17,010	0.15%
2023/03/10	4	40.95	43.1	40.69	40.90	-39.1	17,105	-0.23%
2023/03/09	12.5	41.34	19	41.77	42.05	-6.5	17,023	-0.04%
2023/03/08	26	41.15	43.1	41.16	41.00	-17.1	16,777	-0.10%
2023/03/07	9	38.92	16	39.21	39.40	-7	16,726	-0.04%
2023/03/06	7.1	38.93	5	38.94	38.65	2.1	16,633	0.01%
2023/03/03	3	38.33	10	38.58	38.40	-7	16,513	-0.04%
2023/03/02	7	37.74	1	37.90	37.85	6	16,435	0.04%
2023/03/01	16	37.99	3	37.95	38.00	13	16,423	0.08%
2023/02/24	6	38.48	8	38.43	38.50	-2	16,568	-0.01%
2023/02/23	40	39.17	17	38.95	39.20	23	16,400	0.14%
2023/02/22	11	39.06	8	39.07	39.20	3	16,303	0.02%
2023/02/21	30	39.33	6	38.83	38.80	24	16,229	0.15%
2023/02/20	21	38.94	13.3	38.78	38.80	7.7	15,930	0.05%
2023/02/17	5	38.66	15.1	38.66	38.50	-10.1	15,735	-0.06%
2023/02/16	3	38.02	3	37.92	38.00	0	15,357	0.00%
2023/02/15	14.3	37.57	3	37.35	37.30	11.3	15,226	0.07%
2023/02/14	22	37.43	25	37.22	37.60	-3	15,097	-0.02%
2023/02/13	65	37.51	107	37.79	37.65	-42	15,039	-0.28%	大賣/
2023/02/10	180	38.90	114.2	39.27	37.95	65.8	14,717	0.45%	大買/大賣/
2023/02/09	3	37.62	28.3	37.45	37.35	-25.3	13,007	-0.19%
2023/02/08	26	35.89	14	35.88	35.90	12	12,322	0.10%
2023/02/07	7	35.46	4	35.34	35.45	3	12,217	0.02%
2023/02/06	3	35.50	13	35.37	35.50	-10	12,254	-0.08%
2023/02/03	2	34.58	9	35.03	34.95	-7	12,155	-0.06%
2023/02/02	12	34.46	0	0.00	34.45	12	12,027	0.10%
2023/02/01	2	34.83	5	34.99	34.55	-3	11,897	-0.03%
2023/01/31	6	34.50	1	34.70	34.60	5	11,785	0.04%
2023/01/30	13	34.07	0	0.00	34.10	13	11,767	0.11%
2023/01/17	0	0.00	3	34.20	34.15	-3	11,749	-0.03%
2023/01/16	3	34.57	0	0.00	34.40	3	11,809	0.03%
2023/01/13	1	34.75	0	0.00	34.70	1	11,871	0.01%
2023/01/12	0	0.00	1	35.30	34.85	-1	11,970	-0.01%
2023/01/11	3	35.27	2	35.00	35.05	1	11,993	0.01%
2023/01/10	2	35.05	0	0.00	34.80	2	11,948	0.02%
2023/01/09	4	35.21	2	35.05	34.95	2	11,937	0.02%
2023/01/06	2	35.25	15	35.38	35.25	-13	11,951	-0.11%
2023/01/05	1	35.55	6	35.38	35.25	-5	12,024	-0.04%
2023/01/04	2	35.28	5	35.21	35.45	-3	11,953	-0.03%
2023/01/03	14	35.49	6	35.34	35.40	8	11,892	0.07%
2022/12/30	1	35.85	8	35.55	35.75	-7	11,774	-0.06%
2022/12/29	10.1	35.01	1	35.10	35.10	9.1	11,294	0.08%
2022/12/28	8	35.10	9	35.36	35.10	-1	11,223	-0.01%
2022/12/27	5	35.61	3	35.35	35.00	2	11,126	0.02%
2022/12/26	35	34.95	99	35.40	35.25	-64	11,028	-0.58%
2022/12/23	5	34.69	12	34.38	34.55	-7	10,789	-0.06%
2022/12/22	8	33.46	0	0.00	33.50	8	10,626	0.08%
2022/12/21	9	33.19	1	33.65	33.25	8	10,653	0.08%
2022/12/20	2	34.00	7	33.65	33.30	-5	10,740	-0.05%
2022/12/19	2	34.50	0	0.00	34.40	2	10,836	0.02%
2022/12/16	51	34.74	0	0.00	34.95	51	10,808	0.47%
2022/12/15	2	35.63	8	35.80	35.95	-6	10,663	-0.06%
2022/12/13	0	0.00	1	34.35	34.35	-1	10,265	-0.01%
2022/12/12	6	34.62	5	35.10	34.85	1	10,170	0.01%
2022/12/09	9	35.13	4	35.23	34.85	5	10,069	0.05%
2022/12/08	16	35.57	3.1	35.85	35.20	12.9	9,939	0.13%
2022/12/07	8	36.22	14	36.40	35.85	-6	9,652	-0.06%
2022/12/06	15	35.27	24	35.48	35.60	-9	9,049	-0.10%
2022/12/05	14	36.18	11	36.91	36.25	3	8,693	0.03%
2022/12/02	8	34.78	12	34.83	34.80	-4	7,945	-0.05%
2022/12/01	7	33.43	4	33.18	33.10	3	7,385	0.04%
2022/11/30	18	33.34	4	33.43	33.40	14	7,203	0.19%
2022/11/29	26	34.00	56	33.63	33.90	-30	6,738	-0.45%
2022/11/28	6	31.87	71	31.70	31.90	-65	5,674	-1.15%
2022/11/25	2	31.40	6	31.57	31.40	-4	5,575	-0.07%
2022/11/24	3	31.55	2	31.55	31.40	1	5,571	0.02%
2022/11/23	0	0.00	3	31.53	31.55	-3	5,518	-0.05%
2022/11/22	8	31.92	8	31.88	31.55	0	5,426	0.00%
2022/11/21	20	30.90	16	30.95	30.90	4	5,128	0.08%
2022/11/18	1	30.70	5	31.25	31.05	-4	5,115	-0.08%
2022/11/17	51	30.58	0	0.00	30.60	51	5,066	1.01%
2022/11/16	4	31.39	21	31.67	31.05	-17	4,972	-0.34%
2022/11/15	11	30.95	0	0.00	30.95	11	4,857	0.23%
2022/11/14	7	31.14	5	31.00	31.15	2	4,831	0.04%
2022/11/11	1	30.95	0	0.00	30.90	1	4,846	0.02%
2022/11/10	3	31.07	0	0.00	31.10	3	4,916	0.06%
2022/11/09	32	31.20	0	0.00	31.05	32	5,034	0.64%
2022/11/08	29	32.03	1	31.95	31.60	28	4,958	0.56%
2022/11/07	11	33.02	0	0.00	33.05	11	4,776	0.23%
2022/11/04	1	32.70	0	0.00	32.65	1	4,807	0.02%
2022/11/03	1	33.10	1	33.25	33.10	0	4,848	0.00%
2022/11/02	0	0.00	1	32.45	32.45	-1	4,956	-0.02%
2022/11/01	3	31.75	2	31.80	31.80	1	5,247	0.02%
2022/10/31	5	31.30	2	31.45	31.35	3	5,441	0.06%
2022/10/28	2	30.73	1	31.50	30.60	1	5,701	0.02%
2022/10/27	1	31.30	0	0.00	31.20	1	6,360	0.02%
2022/10/26	1	31.20	1	31.10	31.05	0	7,147	0.00%
2022/10/25	0	0.00	1	31.90	31.35	-1	7,599	-0.01%
2022/10/24	1	32.50	0	0.00	32.30	1	7,643	0.01%
2022/10/21	0	0.00	8	31.16	31.60	-8	7,662	-0.10%
2022/10/17	0	0.00	15	31.52	31.80	-15	7,877	-0.19%
2022/10/13	0	0.00	4	31.25	31.15	-4	8,057	-0.05%
2022/10/12	1	32.80	0	0.00	32.90	1	8,015	0.01%
2022/10/05	10	34.47	0	0.00	34.10	10	9,131	0.11%
2022/09/28	15	34.08	18	34.42	33.70	-3	10,280	-0.03%
2022/09/27	1	34.20	1	34.45	34.15	0	10,620	0.00%
2022/09/26	11	36.40	11	36.38	35.55	0	10,875	0.00%
2022/09/22	0	0.00	1	36.15	35.95	-1	11,423	-0.01%
2022/09/21	0	0.00	6	36.00	35.55	-6	11,592	-0.05%
2022/09/16	2	36.05	0	0.00	36.05	2	11,941	0.02%
2022/09/15	0	0.00	1	37.25	36.55	-1	12,241	-0.01%
2022/09/14	0	0.00	6	36.65	36.85	-6	12,686	-0.05%
2022/09/13	1	36.55	0	0.00	36.70	1	13,391	0.01%
2022/09/12	0	0.00	2	36.55	36.80	-2	15,449	-0.01%
2022/09/08	0	0.00	1	35.80	36.00	-1	16,498	-0.01%
2022/09/07	1	35.90	8	35.82	35.75	-7	17,074	-0.04%
2022/09/05	1	35.70	11	35.70	35.35	-10	17,077	-0.06%
2022/09/01	2	35.33	33	35.44	35.25	-31	17,091	-0.18%
2022/08/31	1	35.60	0	0.00	35.50	1	17,113	0.01%
2022/08/30	0	0.00	16	35.65	35.15	-16	17,109	-0.09%
2022/08/29	1	35.05	170	35.09	35.00	-169	17,110	-0.99%	大賣/鉅額交易
2022/08/26	4	35.91	0	0.00	35.80	4	17,097	0.02%
2022/08/24	8	36.15	5	36.03	35.75	3	17,235	0.02%
2022/08/23	5	35.80	5	35.85	35.90	0	17,266	0.00%
2022/08/22	3	35.12	0	0.00	35.20	3	17,223	0.02%
2022/08/19	6	35.45	0	0.00	35.10	6	17,273	0.03%
2022/08/18	3	34.85	0	35.05	35.40	3	17,291	0.02%
2022/08/17	3	35.03	1	35.10	35.05	2	17,429	0.01%
2022/08/16	12	36.45	0	0.00	35.60	12	17,431	0.07%
2022/08/15	7	36.77	0	0.00	36.90	7	17,493	0.04%
2022/08/12	5	37.05	0	0.00	37.00	5	17,579	0.03%
2022/08/11	0	0.00	4	37.20	36.80	-4	17,572	-0.02%
2022/08/10	5	36.91	5	36.75	36.75	0	17,554	0.00%
2022/08/09	11	37.05	11	37.17	37.15	0	17,517	0.00%
2022/08/08	19	37.39	10	37.09	37.00	9	17,402	0.05%
2022/08/05	22	35.85	1	35.90	35.95	21	17,068	0.12%
2022/08/04	38	36.23	6	35.93	36.00	32	16,971	0.19%
2022/08/03	58	37.27	72	37.12	37.10	-14	16,796	-0.08%
2022/08/02	6	38.10	8	38.03	38.20	-2	16,240	-0.01%
2022/08/01	15	37.11	35	37.17	37.35	-20	15,602	-0.13%
2022/07/29	0	0.00	3	35.85	35.90	-3	15,172	-0.02%
2022/07/28	2	35.43	2	35.90	35.25	0	15,100	0.00%
2022/07/27	4	35.50	2	36.00	35.90	2	15,046	0.01%
2022/07/26	5	35.19	5	35.16	35.20	0	14,971	0.00%
2022/07/25	0	0.00	2	35.13	34.95	-2	14,971	-0.01%
2022/07/22	40	34.55	43	35.02	35.00	-3	14,970	-0.02%
2022/07/21	26	34.44	26	34.78	34.70	0	14,968	0.00%
2022/07/20	5	35.29	2	35.20	35.35	3	15,124	0.02%
2022/07/19	0	0.00	11	35.00	35.00	-11	15,270	-0.07%
2022/07/18	6	34.63	0	0.00	35.00	6	15,522	0.04%
2022/07/15	18	34.75	7	34.94	35.10	11	15,567	0.07%
2022/07/14	10	35.79	6	36.14	35.85	4	15,585	0.03%
2022/07/13	40	35.10	50.4	35.66	36.05	-10.4	15,513	-0.07%
2022/07/12	7	34.15	21	34.35	34.25	-14	15,255	-0.09%
2022/07/11	5	34.30	19	34.45	34.35	-14	15,535	-0.09%
2022/07/08	12	33.63	12	34.19	32.75	0	15,691	0.00%
2022/07/07	7	33.48	1	34.30	33.40	6	15,583	0.04%
2022/07/06	27	34.27	10	34.66	33.85	17	15,517	0.11%
2022/07/05	12	33.88	18	34.20	34.70	-6	15,350	-0.04%
2022/07/04	7	32.84	9	32.98	33.10	-2	14,928	-0.01%
2022/07/01	9	32.83	6	33.14	32.55	3	14,518	0.02%
2022/06/30	4	32.95	13	32.42	32.35	-9	13,940	-0.06%
2022/06/28	0	0.00	9	32.24	32.15	-9	13,485	-0.07%
2022/06/27	2	32.08	12	32.00	31.85	-10	13,380	-0.07%
2022/06/24	1	31.60	0	0.00	31.75	1	13,262	0.01%
2022/06/23	36	31.75	12.1	31.85	31.15	23.9	13,081	0.18%
2022/06/22	13	33.29	11	31.98	31.35	2	12,740	0.02%
2022/06/21	40	34.05	32.1	34.08	34.40	7.9	12,182	0.06%
2022/06/20	200.2	37.72	188.6	38.62	34.40	11.6	11,440	0.10%	大買/大賣/
2022/06/17	50.6	36.69	57.3	37.33	38.20	-6.7	9,329	-0.07%
2022/06/16	23	34.88	30	35.30	34.75	-7	8,190	-0.09%
2022/06/15	0	0.00	2	33.78	34.00	-2	7,566	-0.03%
2022/06/14	2	33.38	1	33.30	33.45	1	7,473	0.01%
2022/06/13	0	0.00	1	33.45	33.45	-1	7,447	-0.01%
2022/06/10	4	33.46	0	0.00	33.45	4	7,403	0.05%
2022/06/08	0	0.00	0.1	33.85	34.05	-0.1	7,334	0.00%
2022/06/07	0	0.00	5	33.60	33.60	-5	7,289	-0.07%
2022/06/01	1	33.95	1	33.85	33.90	0	7,222	0.00%
2022/05/30	0	0.00	1	34.15	34.20	-1	7,023	-0.01%
2022/05/27	1	33.50	0	0.00	33.50	1	6,976	0.01%
2022/05/25	2	34.75	4	34.20	33.85	-2	6,836	-0.03%
2022/05/24	4	34.24	4	34.16	34.00	0	6,625	0.00%
2022/05/23	2	34.10	8	33.81	33.75	-6	6,483	-0.09%
2022/05/20	14	33.64	13	33.26	33.30	1	6,281	0.02%
2022/05/19	3	32.48	1	32.75	32.45	2	6,117	0.03%
2022/05/18	0	0.00	1	32.45	32.80	-1	6,131	-0.02%
2022/05/17	4	32.51	7	32.18	32.50	-3	6,135	-0.05%
2022/05/16	7	31.99	37	31.83	31.95	-30	6,090	-0.49%
2022/05/13	35	31.74	7	31.68	31.55	28	6,042	0.46%
2022/05/12	21	31.84	70	31.91	31.15	-49	5,992	-0.82%
2022/05/11	68	33.59	19	33.42	32.90	49	5,844	0.84%
2022/05/10	6	33.29	8	33.04	33.60	-2	5,743	-0.03%
2022/05/09	8	32.94	8	33.20	32.55	0	5,606	0.00%
2022/05/06	3	32.52	0	0.00	32.50	3	5,441	0.06%
2022/05/05	2	32.55	3	32.80	32.50	-1	5,378	-0.02%
2022/05/04	2	32.73	4	32.43	32.25	-2	5,328	-0.04%
2022/05/03	3	33.43	0	0.00	32.85	3	5,266	0.06%
2022/04/29	5	33.17	4	33.33	33.20	1	5,153	0.02%
2022/04/28	5	33.15	4	33.25	33.20	1	5,071	0.02%
2022/04/27	7	33.22	3	33.02	33.25	4	4,986	0.08%
2022/04/26	10	34.30	4	34.96	34.20	6	4,794	0.13%
2022/04/25	4	34.16	11	34.25	34.20	-7	4,451	-0.16%
2022/04/22	6	33.47	25	34.11	34.70	-19	4,162	-0.46%
2022/04/21	8	33.11	7	33.29	32.80	1	3,836	0.03%
2022/04/20	6	33.95	13	34.07	33.80	-7	3,651	-0.19%
2022/04/19	3	33.45	16	33.91	34.00	-13	3,416	-0.38%
2022/04/18	54	33.60	4	33.31	33.50	50	3,197	1.56%
2022/04/15	44	33.57	44	33.74	33.75	0	2,960	0.00%
2022/04/14	37	32.25	3	32.48	32.30	34	2,484	1.37%
2022/04/13	63	30.91	1	30.75	30.85	62	2,029	3.06%
2022/04/11	0	0.00	2	30.05	29.80	-2	1,758	-0.11%
2022/04/07	6	29.45	5	29.50	29.20	1	1,654	0.06%
2022/04/06	0.1	29.15	0	0.00	29.35	0.1	1,709	0.01%
2022/03/30	0	0.00	2	29.40	29.35	-2	1,749	-0.11%
2022/03/25	0	0.00	1	29.60	29.60	-1	1,759	-0.06%
2022/03/17	0	0.00	7	29.26	29.50	-7	1,765	-0.40%
2022/03/16	3	28.93	2	29.05	29.10	1	1,764	0.06%
2022/03/15	7	29.06	0	0.00	29.00	7	1,762	0.40%
2022/03/11	2	29.48	0	0.00	29.40	2	1,804	0.11%
2022/03/08	0	0.00	2	28.70	28.75	-2	1,808	-0.11%
2022/03/03	0	0.00	0.3	30.16	29.95	-0.3	1,782	-0.02%
2022/03/01	0	0.00	2	30.60	30.05	-2	1,838	-0.11%
2022/02/24	0	0.00	2	29.50	29.45	-2	1,850	-0.11%
2022/02/18	0.1	30.20	3	30.17	30.15	-2.9	2,008	-0.14%
2022/02/16	0	0.00	3	29.65	29.45	-3	2,102	-0.14%
2022/02/15	2	29.35	3	29.45	29.35	-1	2,122	-0.05%
2022/02/14	7	29.19	3	29.32	29.25	4	2,127	0.19%
2022/02/10	4	29.68	3	29.85	29.65	1	2,169	0.05%
2022/02/08	3	29.60	5	29.73	29.70	-2	2,206	-0.09%
2022/02/07	0	0.00	10	29.40	29.55	-10	2,223	-0.45%
2022/01/26	8	29.14	15	29.23	29.10	-7	2,237	-0.31%
2022/01/25	12	29.13	4	29.30	29.05	8	2,263	0.35%
2022/01/24	2	29.05	8	29.31	29.35	-6	2,248	-0.27%
2022/01/21	11	29.44	4	29.53	29.45	7	2,236	0.31%
2022/01/18	0	0.00	3	29.80	29.65	-3	2,228	-0.13%
2022/01/17	7	29.67	0	0.00	29.70	7	2,239	0.31%
2022/01/14	8	29.78	4	30.10	29.80	4	2,257	0.18%
2022/01/13	2	29.90	6	30.15	30.15	-4	2,254	-0.18%
2022/01/12	2	29.85	0	0.00	29.70	2	2,230	0.09%
2022/01/11	4	30.08	2	30.50	29.95	2	2,228	0.09%
2022/01/10	12	30.28	10	30.47	30.40	2	2,201	0.09%
2022/01/07	4	30.05	0	0.00	29.95	4	2,108	0.19%
2021/12/23	1	29.45	0	0.00	29.35	1	1,926	0.05%
2021/12/14	6	29.05	0	0.00	29.00	6	1,973	0.30%
2021/12/09	0	0.00	2	29.55	29.55	-2	2,023	-0.10%
2021/12/08	2	30.00	0	0.00	29.65	2	2,041	0.10%
2021/11/30	2	29.40	0	0.00	29.00	2	2,148	0.09%
2021/11/24	0	0.00	1	30.50	30.55	-1	2,070	-0.05%
2021/11/22	0	0.00	1	30.40	30.40	-1	1,998	-0.05%
2021/11/18	0	0.00	11.1	30.20	30.35	-11.1	1,928	-0.57%
2021/11/17	1	30.00	0	0.00	30.00	1	1,854	0.05%
2021/11/16	0	0.00	18	30.10	29.80	-18	1,794	-1.00%
2021/11/09	0	0.00	4	29.35	29.35	-4	1,728	-0.23%
2021/11/08	0	0.00	10	29.10	29.15	-10	1,715	-0.58%
2021/11/02	2	28.75	0	0.00	28.75	2	1,772	0.11%
2021/10/25	3	28.00	4	28.10	28.10	-1	2,173	-0.05%
2021/10/12	0	0.00	1	28.00	28.00	-1	2,482	-0.04%
2021/10/07	3	28.30	0	0.00	28.40	3	2,513	0.12%
2021/10/01	0	0.00	11	28.29	28.15	-11	2,552	-0.43%
2021/09/28	0	0.00	2	28.20	28.20	-2	2,560	-0.08%
2021/09/27	3	28.27	0	0.00	28.10	3	2,578	0.12%
2021/09/24	10	28.35	0	0.00	28.20	10	2,599	0.38%
2021/09/23	0	0.00	1	28.30	28.35	-1	2,616	-0.04%
2021/09/22	0	0.00	1	27.85	28.25	-1	2,650	-0.04%
2021/09/17	10	28.25	0	0.00	28.35	10	2,882	0.35%
2021/09/16	2	28.08	1	28.15	28.25	1	2,897	0.03%
2021/09/15	3	27.93	3	28.12	28.10	0	2,938	0.00%
2021/09/14	1	27.55	5	27.72	27.95	-4	3,017	-0.13%
2021/09/13	1	27.55	0	0.00	27.35	1	3,292	0.03%
2021/09/10	3	27.43	0	0.00	27.55	3	3,380	0.09%
2021/09/08	2	27.45	2	27.45	27.40	0	3,401	0.00%
2021/09/07	0	0.00	2	28.18	27.90	-2	3,370	-0.06%
2021/09/06	1.1	28.78	2	28.10	28.10	-0.9	3,378	-0.03%
2021/09/02	0	0.00	3	28.92	28.90	-3	3,334	-0.09%
2021/09/01	6	29.18	1	29.25	29.00	5	3,338	0.15%
2021/08/31	0	0.00	1	29.15	29.15	-1	3,352	-0.03%
2021/08/30	1	28.95	1	29.05	29.00	0	3,383	0.00%
2021/08/27	0	0.00	3	29.05	29.10	-3	3,501	-0.09%
2021/08/26	3	29.10	2	29.15	29.10	1	3,738	0.03%
2021/08/25	1	29.20	0	0.00	29.15	1	3,738	0.03%
2021/08/20	2	28.90	0	0.00	28.90	2	3,751	0.05%
2021/08/19	1	28.95	0	0.00	28.95	1	3,743	0.03%
2021/08/18	1	29.05	4	29.05	29.45	-3	3,722	-0.08%
2021/08/17	0	0.00	10	29.45	29.30	-10	3,701	-0.27%
2021/08/16	15	30.16	1	29.45	29.45	14	3,687	0.38%
2021/08/13	8	30.32	0	0.00	30.20	8	3,583	0.22%
2021/08/11	0	0.00	0.5	30.10	29.95	-0.5	3,535	-0.01%
2021/08/10	0	0.00	1	30.10	30.20	-1	3,511	-0.03%
2021/08/06	6	29.70	1	29.60	29.80	5	3,516	0.14%
2021/08/04	0	0.00	18	29.95	29.85	-18	3,632	-0.50%
2021/08/03	0	0.00	1	30.95	30.50	-1	3,618	-0.03%
2021/08/02	3	30.62	2	30.60	30.90	1	3,548	0.03%
2021/07/29	0	0.00	4	30.00	30.00	-4	3,343	-0.12%
2021/07/28	0	0.00	4	29.80	29.80	-4	3,342	-0.12%
2021/07/23	1	29.65	0	0.00	29.55	1	3,343	0.03%
2021/07/20	50	28.90	0	0.00	28.80	50	3,422	1.46%
2021/07/19	1	29.10	0	0.00	29.25	1	3,503	0.03%
2021/07/13	3	28.65	0	0.00	28.55	3	4,110	0.07%
2021/07/09	5	28.70	0	0.00	28.55	5	4,213	0.12%
2021/07/06	5	29.15	0	0.00	29.00	5	4,282	0.12%
2021/07/05	0	0.00	2	28.90	28.95	-2	4,284	-0.05%
2021/07/02	5	28.85	6	28.80	28.90	-1	4,283	-0.02%
2021/06/28	1	30.00	0	0.00	29.65	1	4,246	0.02%
2021/06/23	6	29.93	5	30.40	29.70	1	3,958	0.03%
2021/06/22	5	30.00	0	0.00	29.85	5	3,860	0.13%
2021/06/21	3	29.48	2	29.50	29.55	1	3,570	0.03%
2021/06/18	0	0.00	5	29.48	29.20	-5	3,472	-0.14%
2021/06/16	0	0.00	5	28.60	28.50	-5	3,456	-0.14%
2021/06/09	2	29.00	0	0.00	29.20	2	3,429	0.06%
2021/06/04	9	29.54	21	29.28	29.30	-12	3,439	-0.35%
2021/06/03	17	29.46	28	29.24	29.90	-11	3,338	-0.33%
2021/06/01	0	0.00	1	27.80	27.85	-1	3,156	-0.03%
2021/05/31	0	0.00	5	27.70	27.85	-5	3,201	-0.16%
2021/05/27	0	0.00	5	27.30	27.20	-5	3,418	-0.15%
2021/05/26	0	0.00	41.5	27.40	27.35	-41.5	3,696	-1.12%
2021/05/25	1	27.50	0	0.00	27.45	1	3,897	0.03%
2021/05/21	0.1	27.20	2	26.85	26.90	-1.9	3,944	-0.05%
2021/05/19	20	26.90	0	0.00	26.85	20	3,980	0.50%
2021/05/17	2	25.55	5	26.10	25.60	-3	3,973	-0.08%
2021/05/12	2	26.60	0	0.00	26.50	2	3,863	0.05%
2021/05/11	1.1	28.55	0	0.00	28.00	1.1	3,754	0.03%
2021/05/06	0	0.00	1	28.50	28.40	-1	3,709	-0.03%
2021/05/05	0	0.00	4	28.40	28.40	-4	3,687	-0.11%
2021/05/04	4	29.10	0	0.00	28.50	4	3,672	0.11%
2021/05/03	6	29.60	37	29.76	29.55	-31	3,600	-0.86%
2021/04/29	4	30.00	0	0.00	30.05	4	3,610	0.11%
2021/04/27	0	0.00	20	30.30	30.30	-20	3,541	-0.56%
2021/04/22	0	0.00	2	30.60	30.50	-2	3,378	-0.06%
2021/04/21	0	0.00	5	30.23	30.30	-5	3,153	-0.16%
2021/04/20	1	30.40	0	0.00	30.45	1	3,118	0.03%
2021/04/19	7	30.23	24	30.50	31.10	-17	3,048	-0.56%
2021/04/16	0	0.00	2	29.65	29.75	-2	2,815	-0.07%
2021/04/15	3	29.50	19	29.49	29.55	-16	2,786	-0.57%
2021/04/14	14	29.35	0	0.00	29.20	14	2,739	0.51%
2021/04/13	3	28.80	0	0.00	28.75	3	2,694	0.11%
2021/04/12	0	0.00	1	28.75	28.80	-1	2,694	-0.04%
2021/04/08	0	0.00	2	28.90	29.00	-2	2,760	-0.07%
2021/04/07	0.2	29.05	0	0.00	29.05	0.2	2,756	0.01%
2021/04/01	0	0.00	1	28.80	28.80	-1	2,767	-0.04%
2021/03/30	3	29.05	0	0.00	29.05	3	2,743	0.11%
2021/03/29	20	29.15	3	29.05	29.15	17	2,731	0.62%
2021/03/16	0	0.00	1	29.55	29.30	-1	2,877	-0.03%
2021/03/08	0	0.00	3	30.07	29.95	-3	2,837	-0.11%
2021/03/05	2	29.85	3	29.92	29.75	-1	2,814	-0.04%
2021/03/04	0	0.00	2	30.00	30.00	-2	2,795	-0.07%
2021/03/03	0	0.00	23	29.83	29.70	-23	2,756	-0.83%
2021/03/02	2	30.25	11	30.06	29.70	-9	2,725	-0.33%
2021/02/26	25	30.24	24	30.03	30.30	1	2,564	0.04%
2021/02/25	8	29.31	28	29.49	29.55	-20	2,295	-0.87%
2021/02/24	1	28.40	0	0.00	28.35	1	2,119	0.05%
2021/02/23	2	28.40	2	28.40	28.60	0	2,105	0.00%
2021/02/22	0	0.00	1	28.10	28.25	-1	2,129	-0.05%
2021/02/18	2	27.70	3	27.73	27.80	-1	2,106	-0.05%
2021/02/17	0	0.00	2	27.65	27.70	-2	2,104	-0.10%
2021/01/28	0	0.00	1	27.25	27.35	-1	2,133	-0.05%
2021/01/26	5	27.72	0	0.00	27.50	5	2,120	0.24%
2021/01/25	0	0.00	1	27.95	27.95	-1	2,114	-0.05%
2021/01/22	13	28.24	3	28.20	28.20	10	2,125	0.47%
2021/01/21	1	27.45	0	0.00	27.55	1	2,086	0.05%
2021/01/18	6	27.67	0	0.00	27.60	6	2,051	0.29%
2021/01/15	0	0.00	1	28.10	27.90	-1	2,036	-0.05%
2021/01/12	30	28.35	0	0.00	28.10	30	1,963	1.53%
2021/01/11	40	28.75	0	0.00	28.70	40	1,924	2.08%
2021/01/08	0	0.00	3	28.60	28.70	-3	1,908	-0.16%
2021/01/06	0	0.00	4	29.00	28.85	-4	1,869	-0.21%
2021/01/04	5	29.70	25	29.43	29.45	-20	1,815	-1.10%
2020/12/31	0	0.00	1	28.95	29.00	-1	1,728	-0.06%
2020/12/30	0	0.00	5	29.05	29.05	-5	1,713	-0.29%
2020/12/29	0	0.00	3	29.07	29.05	-3	1,703	-0.18%
2020/12/28	0	0.00	1	28.90	28.95	-1	1,684	-0.06%
2020/12/24	4	28.50	0	0.00	28.60	4	1,651	0.24%
2020/12/22	20	28.55	0	0.00	28.40	20	1,671	1.20%
2020/12/21	0	0.00	6	29.60	29.45	-6	1,672	-0.36%
2020/12/18	0	0.00	1	28.50	29.10	-1	1,601	-0.06%
2020/12/16	0	0.00	1	28.80	28.85	-1	1,580	-0.06%
2020/12/15	1	28.30	0	0.00	28.20	1	1,545	0.06%
2020/12/14	5	28.25	0	0.00	28.30	5	1,557	0.32%
2020/12/10	0	0.00	1	28.30	28.25	-1	1,562	-0.06%
2020/12/08	0	0.00	5	28.75	28.60	-5	1,590	-0.31%
2020/12/02	1	28.40	0	0.00	28.45	1	1,667	0.06%
2020/12/01	5	28.60	0	0.00	28.55	5	1,732	0.29%
2020/11/25	0	0.00	2	29.00	29.00	-2	2,846	-0.07%
2020/11/24	0	0.00	10	28.65	28.60	-10	2,891	-0.35%
2020/11/20	0	0.00	0.1	29.00	28.90	-0.1	2,889	0.00%
2020/11/19	0	0.00	2	28.95	29.00	-2	2,900	-0.07%
2020/11/13	3	28.50	0	0.00	28.50	3	3,042	0.10%
2020/11/10	3	28.55	0	0.00	28.30	3	3,128	0.10%
2020/11/09	0	0.00	1	28.05	27.80	-1	3,092	-0.03%
2020/11/06	0	0.00	2	28.00	28.05	-2	3,106	-0.06%
2020/11/03	2	27.80	0	0.00	27.90	2	3,197	0.06%
2020/11/02	5	27.73	1	27.70	27.75	4	3,208	0.12%
2020/10/29	0	0.00	1	27.30	27.30	-1	3,212	-0.03%
2020/10/28	0	27.85	0	0.00	27.65	0	3,227	0.00%
2020/10/26	2	27.75	0	0.00	27.75	2	3,234	0.06%
2020/10/23	0	0.00	3	27.90	27.85	-3	3,230	-0.09%
2020/10/20	10	28.05	0	0.00	28.00	10	3,305	0.30%
2020/10/16	1	28.15	0	0.00	28.10	1	3,313	0.03%
2020/10/08	0	0.00	1	28.80	28.80	-1	3,373	-0.03%
2020/09/30	5	28.35	0	0.00	28.35	5	3,523	0.14%
2020/09/23	2	29.08	0	0.00	29.00	2	3,634	0.06%
2020/09/22	0	0.00	2	29.30	29.30	-2	3,629	-0.06%
2020/09/21	2	29.93	1	30.20	29.80	1	3,627	0.03%
2020/09/18	2	29.60	9	29.58	29.80	-7	3,612	-0.19%
2020/09/17	1	29.60	0	0.00	29.55	1	3,641	0.03%
2020/09/16	9	29.58	3	29.75	29.75	6	3,732	0.16%
2020/09/15	3	29.58	0	0.00	29.55	3	3,759	0.08%
2020/09/14	1	29.40	0	0.00	29.40	1	3,766	0.03%
2020/09/11	6	29.77	14	29.69	29.70	-8	3,746	-0.21%
2020/09/10	8	30.14	0	0.00	29.85	8	3,733	0.21%
2020/09/09	2	29.93	20	29.95	30.00	-18	3,708	-0.49%
2020/09/08	3	30.37	1	30.40	30.25	2	3,685	0.05%
2020/09/07	7	30.46	0	0.00	30.40	7	3,680	0.19%
2020/09/04	0	0.00	1	30.45	30.25	-1	3,677	-0.03%
2020/09/03	8	30.72	1	30.75	30.65	7	3,632	0.19%
2020/09/02	20	30.70	0	0.00	30.85	20	3,597	0.56%
2020/09/01	8	31.78	5	31.63	31.20	3	3,539	0.08%
2020/08/31	6	31.55	11	31.83	32.00	-5	3,278	-0.15%
2020/08/28	2	28.93	14	29.14	29.10	-12	2,640	-0.45%
2020/08/27	7	28.60	9	28.74	28.70	-2	2,584	-0.08%
2020/08/26	5	28.61	7	28.71	28.70	-2	2,581	-0.08%
2020/08/25	3	28.40	3	28.65	28.35	0	2,588	0.00%
2020/08/24	11	28.73	8	28.68	28.55	3	2,583	0.12%
2020/08/21	2	27.95	1	28.05	28.05	1	2,607	0.04%
2020/08/20	3	27.70	11	27.95	27.75	-8	2,621	-0.31%
2020/08/19	22	28.86	6	29.13	28.85	16	2,558	0.63%
2020/08/18	4	28.09	1	28.15	28.10	3	2,486	0.12%
2020/08/17	0	0.00	11	28.49	28.40	-11	2,503	-0.44%
2020/08/13	0	0.00	3	27.65	27.40	-3	2,518	-0.12%
2020/08/12	1	27.35	2	27.55	27.40	-1	2,542	-0.04%
2020/08/11	3	27.43	1	27.55	27.30	2	2,533	0.08%
2020/08/10	10	26.90	0	0.00	27.20	10	2,519	0.40%
2020/08/06	1	26.95	0	0.00	26.95	1	2,485	0.04%
2020/08/05	12	27.01	0	0.00	26.95	12	2,485	0.48%
2020/07/31	1	26.70	0	0.00	26.65	1	2,524	0.04%
2020/07/28	3	26.60	0	0.00	26.55	3	2,579	0.12%
2020/07/27	0	0.00	7	27.27	26.95	-7	2,591	-0.27%
2020/07/22	2	28.40	0	0.00	28.10	2	2,608	0.08%
2020/07/17	3	28.22	0	0.00	28.00	3	2,608	0.12%
2020/07/16	1	28.20	0	0.00	28.20	1	2,620	0.04%
2020/07/15	0	0.00	5	27.60	27.55	-5	2,599	-0.19%
2020/07/10	1	28.05	0	0.00	27.80	1	2,631	0.04%
2020/07/08	1	29.75	0	0.00	29.75	1	2,560	0.04%
2020/07/07	2	29.60	0	0.00	29.65	2	2,497	0.08%
2020/07/03	6	29.79	0	0.00	29.70	6	2,479	0.24%
2020/07/01	1	29.80	0	0.00	29.80	1	2,481	0.04%
2020/06/23	1	30.15	15	29.98	30.35	-14	2,480	-0.56%
2020/06/18	2	29.30	0	0.00	29.30	2	2,450	0.08%
2020/06/16	2	29.30	0	0.00	29.70	2	2,500	0.08%
2020/06/15	3	29.30	0	0.00	29.15	3	2,623	0.11%
2020/06/12	2	29.05	0	0.00	29.10	2	2,646	0.08%
2020/06/11	0	0.00	1	30.10	29.25	-1	2,687	-0.04%
2020/06/10	0	0.00	1	30.00	29.85	-1	2,692	-0.04%
2020/06/09	2	30.10	1	30.00	29.80	1	2,762	0.04%
2020/06/08	5	30.42	1	30.30	30.30	4	2,787	0.14%
2020/06/05	1	30.10	2	30.05	30.20	-1	2,759	-0.04%
2020/06/02	0	0.00	1	29.70	29.50	-1	2,856	-0.04%
2020/06/01	3	29.63	3	29.70	29.50	0	2,846	0.00%
2020/05/29	1	29.10	0	0.00	29.30	1	2,836	0.04%
2020/05/28	1	29.65	0	0.00	29.10	1	2,835	0.04%
2020/05/27	0	0.00	10	28.75	29.00	-10	2,813	-0.36%
2020/05/26	0	0.00	3	28.72	28.65	-3	2,840	-0.11%
2020/05/25	0	0.00	27	28.54	28.45	-27	2,852	-0.95%
2020/05/22	2	28.63	2	28.58	28.55	0	2,906	0.00%
2020/05/21	2	29.15	8	29.03	29.05	-6	2,963	-0.20%
2020/05/20	0	0.00	2	28.20	28.05	-2	2,890	-0.07%
2020/05/19	2	28.03	6	28.09	28.40	-4	2,895	-0.14%
2020/05/18	1	27.65	13	27.58	27.75	-12	2,885	-0.42%
2020/05/15	2	27.48	2	27.43	27.40	0	2,887	0.00%
2020/05/13	1	27.45	1	27.55	27.85	0	2,911	0.00%
2020/05/12	0	0.00	2	27.60	27.60	-2	2,909	-0.07%
2020/05/11	12	27.64	1	27.75	27.70	11	2,942	0.37%
2020/05/06	26	28.22	3	28.18	28.15	23	2,952	0.78%
2020/05/05	11	28.44	0	0.00	28.70	11	2,967	0.37%
2020/05/04	2	27.93	1	28.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	5	28.55	28.70	-5	3,020	-0.17%
2020/04/29	3	28.08	0	0.00	28.05	3	3,066	0.10%
2020/04/28	0	0.00	10	27.70	27.85	-10	3,121	-0.32%
2020/04/27	3	27.23	0	0.00	27.65	3	3,276	0.09%
2020/04/24	0	0.00	11	26.77	26.90	-11	3,326	-0.33%
2020/04/22	1	26.90	0	0.00	26.90	1	3,396	0.03%
2020/04/21	10	27.20	2	27.55	27.25	8	3,449	0.23%
2020/04/17	3	27.90	7	27.84	27.75	-4	4,042	-0.10%
2020/04/16	0	0.00	1	27.70	27.65	-1	4,198	-0.02%
2020/04/14	0	0.00	1	28.05	28.10	-1	4,358	-0.02%
2020/04/13	1	27.55	1	27.65	27.65	0	4,434	0.00%
2020/04/10	1	27.70	0	0.00	27.70	1	4,619	0.02%
2020/04/09	2	27.90	0	0.00	27.95	2	4,817	0.04%
2020/04/08	1	27.50	0	0.00	27.80	1	5,048	0.02%
2020/04/07	1	26.85	0	0.00	26.85	1	5,648	0.02%
2020/04/06	0	0.00	8	26.41	26.35	-8	5,799	-0.14%
2020/04/01	0	0.00	16	26.60	26.65	-16	5,870	-0.27%
2020/03/30	2	26.58	6	26.43	26.70	-4	6,005	-0.07%
2020/03/27	0	0.00	1	26.95	26.65	-1	6,254	-0.02%
2020/03/26	5	26.54	1	26.55	26.55	4	6,567	0.06%
2020/03/25	0	0.00	1	26.75	26.50	-1	6,557	-0.02%
2020/03/24	2	26.35	0	0.00	26.10	2	6,581	0.03%
2020/03/23	1	25.70	0	0.00	26.00	1	6,688	0.01%
2020/03/19	2	25.60	27	26.30	26.50	-25	6,654	-0.38%
2020/03/18	0	0.00	3	26.85	26.80	-3	6,527	-0.05%
2020/03/17	4	26.43	2	26.65	26.95	2	6,497	0.03%
2020/03/16	2	27.48	2	27.70	27.45	0	6,435	0.00%
2020/03/13	6	27.25	0	0.00	27.65	6	6,381	0.09%
2020/03/12	2	28.75	20	28.83	28.80	-18	6,274	-0.29%
2020/03/11	0	0.00	2	29.60	29.55	-2	6,208	-0.03%
2020/03/10	3	29.15	1	29.00	29.45	2	6,207	0.03%
2020/03/09	10	30.11	0	0.00	29.70	10	6,162	0.16%
2020/03/04	2	30.90	1	31.00	31.00	1	6,069	0.02%
2020/03/02	3	30.75	2	31.20	31.00	1	6,044	0.02%
2020/02/27	2	31.43	4	31.49	31.35	-2	5,990	-0.03%
2020/02/26	1	31.70	3	31.40	31.70	-2	5,938	-0.03%
2020/02/25	2	31.35	6.2	31.70	31.55	-4.2	5,905	-0.07%
2020/02/24	6	32.24	2	31.85	31.85	4	5,835	0.07%
2020/02/20	0	0.00	9	32.80	32.75	-9	5,715	-0.16%
2020/02/19	1	32.90	6	32.95	32.95	-5	5,686	-0.09%
2020/02/18	1	32.60	10	32.60	32.65	-9	5,659	-0.16%
2020/02/17	3	32.55	0	0.00	32.60	3	5,649	0.05%
2020/02/14	2	32.88	0	0.00	32.90	2	5,617	0.04%
2020/02/12	1	32.85	1	33.10	32.85	0	5,596	0.00%
2020/02/07	1	33.10	0	0.00	33.00	1	5,487	0.02%
2020/02/06	0	0.00	7	33.46	33.45	-7	5,439	-0.13%
2020/02/05	4	33.28	0	0.00	33.30	4	5,406	0.07%
2020/02/04	0	0.00	4	33.41	33.55	-4	5,351	-0.07%
2020/02/03	5	32.87	0	0.00	33.05	5	5,279	0.09%
2020/01/31	3	33.77	1	34.10	33.75	2	5,190	0.04%
2020/01/30	3	33.53	5	33.33	33.30	-2	5,112	-0.04%
2020/01/20	1	34.95	0	0.00	34.95	1	4,941	0.02%
2020/01/17	5	34.78	3	34.95	34.75	2	4,869	0.04%
2020/01/16	0	0.00	1	34.80	34.75	-1	4,822	-0.02%
2020/01/15	3	34.55	2	34.53	34.60	1	4,798	0.02%
2020/01/14	4	34.56	6	34.64	34.45	-2	4,731	-0.04%
2020/01/13	16	35.36	11	35.43	34.75	5	4,620	0.11%
2020/01/10	5	34.79	0	0.00	34.75	5	4,117	0.12%
2020/01/09	14	34.48	48	34.34	34.30	-34	3,935	-0.86%
2020/01/08	41	34.84	10	34.65	34.30	31	3,847	0.81%
2020/01/07	31	34.81	32	34.89	34.75	-1	3,711	-0.03%
2020/01/06	33	35.17	4	35.04	35.00	29	3,631	0.80%
2020/01/03	10	35.04	1	35.05	35.05	9	3,437	0.26%
2020/01/02	27	35.69	14	35.68	35.85	13	3,225	0.40%
2019/12/31	28	35.36	23	35.17	35.90	5	2,963	0.17%
2019/12/30	16	33.48	4	33.35	33.50	12	2,327	0.52%
2019/12/27	6	32.51	4	32.73	32.50	2	2,156	0.09%
2019/12/26	2	32.98	3	33.30	32.85	-1	2,051	-0.05%
2019/12/25	3	32.95	0	0.00	32.90	3	1,984	0.15%
2019/12/24	19	33.58	6	33.55	32.95	13	1,895	0.69%
2019/12/23	15	33.09	7	33.06	33.10	8	1,654	0.48%
2019/12/19	1	31.80	0	0.00	31.50	1	1,299	0.08%
2019/12/18	1	32.10	3	32.28	32.10	-2	1,240	-0.16%
2019/12/03	7	31.41	0	0.00	31.35	7	1,010	0.69%
2019/11/29	7	31.70	0	0.00	31.80	7	953	0.73%
2019/11/27	1	31.75	1	31.70	31.80	0	988	0.00%
2019/11/12	1	31.85	0	0.00	31.85	1	1,086	0.09%
2019/11/11	3	31.65	2	31.80	31.80	1	1,098	0.09%
2019/11/07	5	31.80	0	0.00	31.75	5	1,119	0.45%
2019/11/06	5	31.85	0	0.00	31.95	5	1,118	0.45%
2019/11/04	9	31.80	0	0.00	31.95	9	1,125	0.80%
2019/11/01	2	31.75	0	0.00	31.70	2	1,124	0.18%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/14	4	31.68	10.1	31.80	31.70	-6.1	1,180	-0.51%
2019/10/07	0	0.00	3	32.20	32.20	-3	1,184	-0.25%
2019/09/27	1	32.30	0	0.00	32.25	1	1,427	0.07%
2019/09/25	5	32.40	0	0.00	32.65	5	1,560	0.32%
2019/09/24	5	32.60	0	0.00	32.55	5	1,585	0.32%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/12	1	31.75	0	0.00	31.75	1	1,756	0.06%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/09/05	2	32.10	0	0.00	32.10	2	1,800	0.11%
2019/09/02	0	0.00	0	32.15	32.20	0	1,906	0.00%
2019/08/30	4	31.79	0	0.00	31.45	4	1,938	0.21%
2019/08/28	2	32.25	1	32.45	32.35	1	1,929	0.05%
2019/08/21	0	0.00	1	33.15	32.85	-1	2,064	-0.05%
2019/08/15	0	0.00	1	31.35	31.40	-1	2,002	-0.05%
2019/08/02	0.2	31.85	0	0.00	31.75	0.2	1,987	0.01%
2019/07/11	1	32.85	1	33.00	33.00	0	1,964	0.00%
2019/07/09	1	33.05	2	33.60	33.30	-1	1,992	-0.05%
2019/07/08	2	34.30	1	34.40	34.40	1	1,968	0.05%
2019/07/04	0	0.00	1	34.10	34.10	-1	1,863	-0.05%
2019/07/03	2	33.50	0	0.00	33.90	2	1,872	0.11%
2019/07/02	0	0.00	3	34.33	33.60	-3	1,844	-0.16%
2019/06/27	2	34.10	0	0.00	33.90	2	1,692	0.12%
2019/06/26	0	0.00	1	33.60	33.80	-1	1,668	-0.06%
2019/06/25	1	33.40	0	0.00	33.40	1	1,613	0.06%
2019/06/19	0	0.00	9	32.98	33.05	-9	1,571	-0.57%
2019/06/13	1	32.60	0	0.00	32.60	1	1,640	0.06%
2019/06/11	4	32.68	1	33.30	32.55	3	1,710	0.18%
2019/06/10	0	0.00	3	33.70	33.45	-3	1,780	-0.17%
2019/06/06	0	0.00	10	32.80	33.10	-10	1,773	-0.56%
2019/06/05	0	0.00	11	32.89	32.65	-11	1,747	-0.63%
2019/06/04	0	0.00	20	32.73	32.70	-20	1,764	-1.13%
2019/06/03	0	0.00	24	32.70	32.65	-24	1,787	-1.34%
2019/05/31	0	0.00	10	32.70	32.45	-10	1,813	-0.55%
2019/05/30	3	32.55	0	0.00	32.55	3	1,776	0.17%
2019/05/29	0	0.00	2	32.00	31.90	-2	1,729	-0.12%
2019/05/28	20	31.78	0	0.00	31.75	20	1,740	1.15%
2019/05/27	0	0.00	1	31.75	31.80	-1	1,753	-0.06%
2019/05/17	1	31.55	0	0.00	31.55	1	1,818	0.05%
2019/05/16	0	0.00	11	30.73	30.95	-11	1,815	-0.61%
2019/05/15	1	30.50	0	0.00	30.60	1	1,837	0.05%
2019/05/14	3	30.22	0	0.00	30.35	3	1,859	0.16%
2019/05/08	2	31.35	0	0.00	31.10	2	2,004	0.10%
2019/05/06	3	31.58	0	0.00	31.55	3	2,141	0.14%
2019/05/03	1	31.70	1	31.70	31.75	0	2,242	0.00%
2019/04/29	4	31.29	0	0.00	31.30	4	2,299	0.17%
2019/04/26	11	31.09	0	0.00	31.00	11	2,308	0.48%
2019/04/25	1	31.35	0	0.00	31.30	1	2,296	0.04%
2019/04/18	0	0.00	2	31.45	31.25	-2	2,344	-0.09%
2019/04/16	1	31.30	0	0.00	31.40	1	2,298	0.04%
2019/04/15	6	31.49	0	0.00	31.45	6	2,273	0.26%
2019/04/12	2	32.40	0	0.00	31.85	2	2,240	0.09%
2019/04/09	7	31.40	0	0.00	31.35	7	2,232	0.31%
2019/04/02	13	32.13	0	0.00	32.05	13	2,184	0.60%
2019/03/29	1	32.25	0.1	32.40	32.50	0.9	2,165	0.04%
2019/03/19	2	31.95	0	0.00	32.00	2	2,095	0.10%
2019/03/18	1	32.15	0	0.00	32.20	1	2,074	0.05%
2019/03/15	8	32.08	0	0.00	32.20	8	2,039	0.39%
2019/03/14	3	31.97	0	0.00	31.75	3	2,005	0.15%
2019/03/13	5	32.06	0	0.00	32.10	5	1,948	0.26%
2019/03/08	1	34.10	2	33.90	33.70	-1	1,829	-0.05%
2019/03/07	1	33.80	8	33.78	33.70	-7	1,805	-0.39%
2019/03/05	0	0.00	1	33.50	33.50	-1	1,766	-0.06%
2019/03/04	2	33.43	0	0.00	33.50	2	1,759	0.11%
2019/02/25	0	0.00	1	34.05	34.00	-1	1,750	-0.06%
2019/02/15	0	0.00	1	33.45	33.20	-1	1,775	-0.06%
2019/02/14	0	0.00	7	33.50	33.50	-7	1,759	-0.40%
2019/02/13	10	34.10	2	34.25	33.80	8	1,735	0.46%
2019/02/12	1	34.35	1	34.70	34.40	0	1,704	0.00%
2019/02/11	0	0.00	3	34.50	34.55	-3	1,676	-0.18%
2019/01/30	1	33.90	0	0.00	33.90	1	1,616	0.06%
2019/01/29	1	33.75	0	0.00	33.65	1	1,583	0.06%
2019/01/28	1	33.55	2	34.03	34.05	-1	1,485	-0.07%
2019/01/25	1	33.45	2	33.45	33.25	-1	1,391	-0.07%
2019/01/24	0	0.00	1	33.15	33.20	-1	1,340	-0.07%
2019/01/16	10	31.90	0	0.00	31.85	10	1,240	0.81%
2019/01/14	0	0.00	1	31.75	31.85	-1	1,210	-0.08%
2019/01/10	0	0.00	4	31.00	31.50	-4	1,199	-0.33%
2019/01/09	0	0.00	4	30.96	30.90	-4	1,191	-0.34%
2018/11/15	2	28.23	0	0.00	28.20	2	1,103	0.18%
2018/10/26	10	28.36	0	0.00	28.30	10	1,126	0.89%
2018/10/18	0	0.00	1	29.15	29.35	-1	1,058	-0.09%
2018/10/12	5	28.70	0	0.00	30.20	5	1,064	0.47%
2018/10/09	0	0.00	4	31.00	30.90	-4	1,029	-0.39%
2018/10/05	0	0.00	1	31.50	31.35	-1	1,017	-0.10%
2018/10/04	3	31.88	0	0.00	31.80	3	991	0.30%
2018/10/03	5	32.45	2	32.58	31.90	3	965	0.31%
2018/09/25	0	0.00	1	31.05	30.95	-1	856	-0.12%
2018/09/18	0	0.00	20	30.40	30.55	-20	856	-2.34%
2018/09/17	0	0.00	10	30.40	30.40	-10	883	-1.13%
2018/09/05	2	30.40	0	0.00	30.20	2	966	0.21%
2018/09/03	2	30.53	0	0.00	30.45	2	1,003	0.20%
2018/08/28	2	30.70	2	30.65	30.75	0	1,170	0.00%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/15	0	0.00	1	30.00	30.05	-1	1,192	-0.08%
2018/07/27	2	30.25	0	0.00	30.30	2	1,270	0.16%
2018/07/19	2	31.20	0	0.00	31.05	2	1,326	0.15%
2018/07/13	0	0.00	1	30.75	30.80	-1	1,385	-0.07%
2018/07/11	0	0.00	0	30.75	30.55	0	1,389	0.00%
2018/07/05	0.3	30.60	0	0.00	30.60	0.3	1,402	0.02%
2018/06/28	0	0.00	1	31.20	31.30	-1	1,408	-0.07%
2018/06/26	0	0.00	2	30.75	30.75	-2	1,383	-0.14%
2018/06/22	1	31.05	0	0.00	31.05	1	1,333	0.07%
2018/06/20	0	0.00	1	31.70	31.70	-1	1,305	-0.08%
2018/06/14	2	32.50	0	0.00	32.45	2	1,226	0.16%
2018/06/13	4	32.40	0	0.00	32.45	4	1,220	0.33%
2018/06/12	1	32.60	0	0.00	32.50	1	1,199	0.08%
2018/06/07	6	32.98	0	0.00	32.90	6	1,132	0.53%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/05	1	33.15	0	0.00	33.10	1	1,044	0.10%
2018/05/31	0	0.00	0.1	33.50	33.30	-0.1	1,000	-0.01%
2018/05/30	2	33.38	0	0.00	33.30	2	1,003	0.20%
2018/05/22	10	33.55	0	0.00	33.75	10	991	1.01%
2018/05/11	10	33.90	0	0.00	33.85	10	1,081	0.92%
2018/05/08	10	33.95	0	0.00	33.95	10	1,074	0.93%
2018/04/30	0	0.00	4	34.70	34.70	-4	1,055	-0.38%
2018/03/27	2	34.05	0	0.00	34.15	2	1,248	0.16%
2018/03/22	2	34.10	0	0.00	34.00	2	1,279	0.16%
2018/03/14	0	0.00	10	34.05	34.05	-10	1,522	-0.66%
2018/03/08	10	33.75	0	0.00	33.90	10	2,053	0.49%
2018/03/05	0	0.00	1	33.70	33.70	-1	2,152	-0.05%
2018/02/09	2	33.43	0	0.00	33.60	2	2,420	0.08%
2018/02/01	1	35.25	0	0.00	35.40	1	2,543	0.04%
2018/01/31	0	0.00	1	35.35	35.20	-1	2,545	-0.04%
2018/01/24	0.1	35.90	0	0.00	35.95	0.1	2,645	0.00%
2018/01/15	2	36.13	0	0.00	35.85	2	2,774	0.07%