神達 (3706)-群益金鼎-崇德券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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

神達 (3706)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/21	9	47.41	22.3	46.75	47.95	-13.3	29,279	-0.05%
2024/05/20	3	45.57	14	46.01	45.80	-11	28,708	-0.04%
2024/05/17	11	46.09	9.3	46.18	45.90	1.7	28,138	0.01%
2024/05/16	12	47.75	11.1	47.65	46.80	0.9	27,886	0.00%
2024/05/15	22.1	47.53	4	47.53	47.40	18	27,835	0.06%
2024/05/14	17.3	46.45	27.8	46.52	48.00	-10.6	27,668	-0.04%
2024/05/13	1	44.60	15	44.63	44.85	-14	27,147	-0.05%
2024/05/10	17	44.29	15	43.70	44.10	2	27,071	0.01%
2024/05/08	7	43.02	2	42.95	42.95	5	26,814	0.02%
2024/05/07	9	42.76	1.5	43.00	43.00	7.5	26,976	0.03%
2024/05/06	10	43.49	1	43.65	43.20	9	26,908	0.03%
2024/05/03	6	44.03	0	0.00	43.75	6	26,916	0.02%
2024/05/02	23	44.75	12	45.00	44.60	11	27,037	0.04%
2024/04/30	14	45.84	4	45.89	45.40	10	27,395	0.04%
2024/04/29	10	46.06	6	45.93	45.90	4	27,857	0.01%
2024/04/26	12	45.79	5	45.51	45.70	7	28,831	0.02%
2024/04/25	7	43.94	3	44.08	44.05	4	28,993	0.01%
2024/04/24	7.1	44.46	2	43.70	44.60	5.1	29,086	0.02%
2024/04/23	10	42.62	15	42.38	42.80	-5	29,074	-0.02%
2024/04/22	2	43.90	3	43.30	42.20	-1	29,228	0.00%
2024/04/19	8	44.18	9	43.57	43.70	-1	29,229	0.00%
2024/04/18	5	44.76	0	44.80	44.70	5	29,358	0.02%
2024/04/17	3	45.38	0	45.35	45.00	3	29,809	0.01%
2024/04/16	8	45.25	6	44.72	44.55	2	30,455	0.01%
2024/04/15	1	47.05	8	47.76	46.85	-7	30,218	-0.02%
2024/04/12	6	48.85	10	48.65	48.60	-4	30,070	-0.01%
2024/04/11	4	48.75	3	48.75	48.85	1	30,088	0.00%
2024/04/10	2.2	50.17	0	0.00	49.55	2.2	30,183	0.01%
2024/04/09	3	50.43	11	50.03	50.00	-8	30,203	-0.03%
2024/04/08	18	50.26	13	50.50	50.20	5	30,454	0.02%
2024/04/03	3	49.70	11.3	49.85	50.00	-8.3	30,964	-0.03%
2024/04/02	6.1	50.38	14	50.23	50.10	-7.9	32,738	-0.02%
2024/04/01	1.2	52.27	3.4	51.00	51.10	-2.2	32,628	-0.01%
2024/03/29	9.9	51.40	3.4	51.32	51.50	6.4	32,317	0.02%
2024/03/28	18.3	54.23	11	54.03	52.20	7.3	31,969	0.02%
2024/03/27	30	55.53	20.3	55.47	56.70	9.7	30,939	0.03%
2024/03/26	8	53.81	21	53.39	53.20	-13	29,545	-0.04%
2024/03/25	20.1	54.32	19	54.18	54.00	1.1	29,445	0.00%
2024/03/22	75	56.50	58.3	56.98	54.00	16.7	28,813	0.06%
2024/03/21	122	56.58	86.3	55.71	57.90	35.7	26,387	0.14%	大買/
2024/03/20	13	52.12	45.9	52.99	53.60	-32.9	23,391	-0.14%
2024/03/19	66	48.79	24.2	47.89	48.80	41.8	21,293	0.20%
2024/03/18	5	45.78	2.2	45.89	46.50	2.8	20,908	0.01%
2024/03/15	4	45.21	8	45.85	45.60	-4	20,820	-0.02%
2024/03/14	11	45.83	10	45.68	45.55	1	20,658	0.00%
2024/03/13	4.3	45.50	9	45.74	45.65	-4.7	20,533	-0.02%
2024/03/12	5.3	44.79	10	44.82	45.30	-4.8	20,128	-0.02%
2024/03/11	5	44.04	4	43.88	43.70	1	19,919	0.01%
2024/03/08	0	0.00	2	42.83	42.50	-2	19,835	-0.01%
2024/03/07	2	43.05	0	0.00	42.70	2	20,023	0.01%
2024/03/06	0	0.00	1	43.50	43.30	-1	20,391	0.00%
2024/03/05	3	43.60	3	43.00	43.55	0	20,432	0.00%
2024/03/04	3	43.87	6	43.71	43.20	-3	20,436	-0.01%
2024/03/01	5	43.21	3	43.33	43.05	2	20,313	0.01%
2024/02/29	1	41.85	1	41.65	42.30	0	20,308	0.00%
2024/02/27	0	0.00	2	41.80	41.60	-2	20,415	-0.01%
2024/02/26	5	43.14	4	43.15	42.95	1	20,354	0.00%
2024/02/23	3	45.35	1	45.25	43.60	2	20,439	0.01%
2024/02/22	43	45.86	43	44.57	44.45	0	20,545	0.00%
2024/02/20	1	43.70	1	44.15	43.75	0	20,306	0.00%
2024/02/19	4	44.72	0	0.00	44.15	4	20,252	0.02%
2024/02/16	0	0.00	4	45.41	45.60	-4	20,286	-0.02%
2024/02/15	3	43.69	8	44.11	45.10	-5	20,101	-0.02%
2024/02/05	4	45.41	1	44.85	44.80	3	19,880	0.02%
2024/02/02	1	45.25	1.5	45.35	45.10	-0.5	19,884	0.00%
2024/02/01	1	44.65	29	44.61	44.65	-28	19,825	-0.14%
2024/01/31	1	45.50	5	45.05	45.00	-4	19,888	-0.02%
2024/01/30	0	0.00	8	45.62	46.40	-8	19,712	-0.04%
2024/01/29	1	45.30	3	45.23	45.30	-2	19,491	-0.01%
2024/01/26	2	44.50	2.1	44.79	44.50	-0.1	19,452	0.00%
2024/01/25	1	46.75	9.3	45.91	45.40	-8.3	19,385	-0.04%
2024/01/24	21.1	46.60	28	46.71	46.10	-6.9	19,145	-0.04%
2024/01/23	23	46.27	43	46.28	46.40	-20	18,790	-0.11%
2024/01/22	49	46.32	48	46.51	46.40	1	18,283	0.01%
2024/01/19	14	44.54	17	44.46	44.85	-3	17,193	-0.02%
2024/01/18	3	43.30	23	43.29	43.35	-20	16,714	-0.12%
2024/01/17	0	0.00	1.3	43.67	43.25	-1.3	16,663	-0.01%
2024/01/16	8	43.77	23	43.46	43.60	-15	16,614	-0.09%
2024/01/15	2.2	43.99	43	43.87	43.95	-40.8	16,467	-0.25%
2024/01/12	3	43.57	1	44.10	43.55	2	16,410	0.01%
2024/01/11	6.1	43.80	7	43.92	44.55	-0.9	16,224	-0.01%
2024/01/10	8	43.40	56.1	43.20	43.65	-48.1	15,998	-0.30%
2024/01/09	1	42.50	2	42.43	41.95	-1	15,344	-0.01%
2024/01/08	1	42.35	0	0.00	42.15	1	15,597	0.01%
2024/01/05	2	42.03	0	0.00	42.25	2	16,105	0.01%
2024/01/04	13	42.15	0	0.00	42.10	13	16,376	0.08%
2024/01/03	1	42.75	0	0.00	43.30	1	16,329	0.01%
2024/01/02	35	43.16	5	43.33	43.20	30	16,273	0.18%
2023/12/29	38	44.88	10	44.47	44.55	28	15,997	0.18%
2023/12/28	89.3	45.11	63.6	44.99	45.00	25.7	15,338	0.17%
2023/12/27	0	0.00	11	42.34	42.55	-11	13,513	-0.08%
2023/12/26	4	41.95	1	41.60	42.10	3	13,726	0.02%
2023/12/25	8	41.70	13	41.56	41.55	-5	13,929	-0.04%
2023/12/22	2	41.60	4	41.64	41.60	-2	13,969	-0.01%
2023/12/21	1	40.95	0	0.00	41.50	1	14,021	0.01%
2023/12/20	2	41.88	20	41.28	41.65	-18	14,239	-0.13%
2023/12/19	4	39.64	0	0.00	39.50	4	14,259	0.03%
2023/12/18	4	40.28	0	0.00	40.30	4	14,458	0.03%
2023/12/15	5	40.58	5	40.13	40.25	0	15,181	0.00%
2023/12/14	9	40.89	4	41.50	40.70	5	15,435	0.03%
2023/12/13	63	41.83	48	41.89	41.20	15	15,245	0.10%
2023/12/12	6	41.03	3	40.97	40.90	3	14,422	0.02%
2023/12/11	3	41.42	32	41.40	41.15	-29	14,501	-0.20%
2023/12/08	20	41.07	1	40.95	40.95	19	14,553	0.13%
2023/12/07	4	41.53	3	41.58	41.15	1	14,461	0.01%
2023/12/06	1	41.20	4	41.38	41.15	-3	14,542	-0.02%
2023/12/05	4	40.93	0	0.00	40.75	4	14,492	0.03%
2023/12/04	19	41.33	12	41.17	41.25	7	14,429	0.05%
2023/12/01	22	41.72	25	40.29	41.40	-3	14,215	-0.02%
2023/11/30	54	40.00	0	0.00	40.20	54	13,802	0.39%
2023/11/29	0	0.00	1	39.25	39.85	-1	13,797	-0.01%
2023/11/28	2	38.53	0	0.00	39.30	2	13,956	0.01%
2023/11/27	3	39.20	0	0.00	38.25	3	14,123	0.02%
2023/11/24	3	39.98	3.2	40.07	39.75	-0.2	14,088	0.00%
2023/11/23	13	41.12	13	40.85	40.90	0	14,040	0.00%
2023/11/22	16	41.21	21	40.77	40.75	-5	14,038	-0.04%
2023/11/21	21	41.90	7	42.01	42.20	14	14,068	0.10%
2023/11/20	14.2	40.97	1	41.25	41.20	13.2	14,328	0.09%
2023/11/17	3	40.55	8	39.33	40.90	-5	14,375	-0.03%
2023/11/16	2	39.18	0	0.00	39.30	2	14,457	0.01%
2023/11/15	4.1	39.46	1	39.60	38.70	3.1	14,825	0.02%
2023/11/14	0	0.00	3	39.85	39.85	-3	16,064	-0.02%
2023/11/13	5	39.44	3	38.85	39.70	2	16,441	0.01%
2023/11/10	3	39.33	0	0.00	39.50	3	16,710	0.02%
2023/11/08	4	39.49	9	39.38	39.10	-5	17,277	-0.03%
2023/11/07	0	38.55	0	0.00	38.80	0	17,499	0.00%
2023/11/06	9	38.70	10	38.64	38.70	-1	18,229	-0.01%
2023/11/03	2	38.33	1	38.10	38.10	1	18,679	0.01%
2023/11/02	8	38.34	6	37.93	37.90	2	19,410	0.01%
2023/11/01	1	36.85	1	37.20	36.90	0	20,759	0.00%
2023/10/31	0	0.00	9	36.93	36.75	-9	21,299	-0.04%
2023/10/30	3	38.55	4	37.98	37.90	-1	21,465	0.00%
2023/10/27	2	38.60	5	38.32	38.15	-3	21,611	-0.01%
2023/10/26	5	38.48	6	38.25	38.20	-1	21,951	0.00%
2023/10/25	5	39.21	4	39.29	39.00	1	22,087	0.00%
2023/10/24	14	38.82	13	38.54	39.00	1	22,137	0.00%
2023/10/23	3	38.33	8	38.28	38.30	-5	22,215	-0.02%
2023/10/20	1	37.30	0	0.00	37.95	1	22,467	0.00%
2023/10/19	1	37.30	0	0.00	38.00	1	22,749	0.00%
2023/10/18	8	37.61	34	37.94	37.50	-26	23,174	-0.11%
2023/10/17	2	39.70	0	0.00	39.35	2	23,530	0.01%
2023/10/16	5	39.87	14	40.15	39.80	-9	26,345	-0.03%
2023/10/13	18	42.09	16	42.20	42.00	2	30,275	0.01%
2023/10/12	1	41.85	0	0.00	41.85	1	30,070	0.00%
2023/10/11	5	39.75	11	39.76	39.65	-6	30,478	-0.02%
2023/10/06	1	42.15	2.1	41.43	41.50	-1.1	30,983	0.00%
2023/10/05	2	41.58	3	41.75	41.65	-1	32,976	0.00%
2023/10/04	5	40.64	31	41.02	41.20	-26	33,163	-0.08%
2023/10/03	13	41.86	12	41.84	41.45	1	33,217	0.00%
2023/10/02	25	42.57	29	42.41	42.50	-4	33,214	-0.01%
2023/09/28	18	41.33	10	40.86	40.75	8	33,075	0.02%
2023/09/27	8	40.53	25	40.53	40.80	-17	33,344	-0.05%
2023/09/26	2	40.35	3	40.40	40.10	-1	34,282	0.00%
2023/09/25	83	40.48	58	40.18	40.10	25	34,571	0.07%
2023/09/22	18	40.03	17	40.25	40.80	1	34,366	0.00%
2023/09/21	1	38.75	1	38.50	39.25	0	34,107	0.00%
2023/09/20	32	40.01	16	40.26	39.50	16	34,089	0.05%
2023/09/19	42	39.04	35	39.09	38.45	7	33,817	0.02%
2023/09/18	2	38.00	11	37.89	37.80	-9	34,400	-0.03%
2023/09/15	2	38.70	0	0.00	38.70	2	34,706	0.01%
2023/09/14	0	0.00	2	38.95	38.70	-2	34,870	-0.01%
2023/09/13	3	38.83	2	38.15	38.55	1	35,439	0.00%
2023/09/11	0	0.00	5	38.20	38.20	-5	38,498	-0.01%
2023/09/08	2	39.30	10	39.25	39.25	-8	38,420	-0.02%
2023/09/06	3	40.37	0	0.00	40.15	3	38,619	0.01%
2023/09/05	0	0.00	1	39.85	40.35	-1	38,718	0.00%
2023/09/04	0	0.00	3	39.93	39.90	-3	38,830	-0.01%
2023/09/01	7.1	39.84	3	40.38	39.75	4.1	38,850	0.01%
2023/08/31	1	40.60	2	40.20	40.55	-1	38,766	0.00%
2023/08/30	0	0.00	3	41.05	40.95	-3	38,883	-0.01%
2023/08/29	0	41.24	0	0.00	41.20	0	39,373	0.00%
2023/08/28	2	41.33	61	41.09	41.35	-59	40,556	-0.15%
2023/08/25	5	42.22	10	41.94	41.70	-5	40,916	-0.01%
2023/08/24	53.2	44.06	56.1	43.77	43.30	-2.9	40,875	-0.01%
2023/08/23	36	43.54	3	43.48	44.00	33	40,874	0.08%
2023/08/22	6.1	43.65	4	43.35	43.20	2.1	40,647	0.01%
2023/08/21	9	44.13	9	43.96	43.30	0	40,346	0.00%
2023/08/18	68.1	44.86	71	44.85	44.05	-3	39,988	-0.01%
2023/08/17	6	41.85	79	42.14	43.10	-73	38,655	-0.19%
2023/08/16	21.1	42.77	18	42.81	43.00	3.1	38,358	0.01%
2023/08/15	13	44.48	8	43.58	43.35	5	38,455	0.01%
2023/08/14	28	42.76	26	42.20	42.80	2	38,131	0.01%
2023/08/11	8	43.24	46	43.08	42.85	-38	37,795	-0.10%
2023/08/10	31.1	42.36	43	42.76	42.30	-11.9	37,397	-0.03%
2023/08/09	12	45.39	15	45.68	45.00	-3	36,606	-0.01%
2023/08/08	24	47.08	8	46.74	46.35	16	36,084	0.04%
2023/08/07	30.2	47.28	20	47.47	48.45	10.2	35,289	0.03%
2023/08/04	22	45.32	16	45.30	45.15	6	33,829	0.02%
2023/08/02	12	45.11	8	44.84	44.95	4	33,238	0.01%
2023/08/01	34	47.23	45	48.08	48.60	-11	32,945	-0.03%
2023/07/31	26	48.80	12	50.34	47.05	14	32,749	0.04%
2023/07/28	28	47.21	41	46.72	49.50	-13	32,343	-0.04%
2023/07/27	4	47.44	21	47.23	46.80	-17	32,140	-0.05%
2023/07/26	16	48.54	9	47.50	47.10	7	31,987	0.02%
2023/07/25	11.1	48.05	10	48.52	48.30	1.1	31,791	0.00%
2023/07/24	27.1	49.71	18	50.24	49.90	9.1	31,491	0.03%
2023/07/21	21	48.23	7.5	45.74	49.30	13.5	31,107	0.04%
2023/07/20	61.1	48.00	52	47.28	46.80	9.1	30,607	0.03%
2023/07/19	90.9	52.16	34.5	52.25	51.10	56.4	29,960	0.19%
2023/07/18	112	53.28	65	52.37	50.40	47	27,034	0.17%	大買/
2023/07/17	6	52.20	3.2	52.20	52.20	2.8	22,706	0.01%
2023/07/14	2	47.00	26.5	47.47	47.50	-24.5	22,355	-0.11%
2023/07/13	7	42.55	8.2	43.08	43.20	-1.2	21,592	-0.01%
2023/07/12	23	38.36	32	38.36	39.30	-9	20,937	-0.04%
2023/07/11	10	35.87	0	0.00	35.75	10	18,866	0.05%
2023/07/10	1	35.05	5	35.17	34.90	-4	18,579	-0.02%
2023/07/07	9	35.34	5	35.43	35.35	4	18,406	0.02%
2023/07/06	10	36.08	61.5	35.72	35.55	-51.5	18,239	-0.28%
2023/07/05	10	36.85	5	36.62	36.15	5	17,878	0.03%
2023/07/04	73	36.86	46.8	36.89	37.70	26.2	17,291	0.15%
2023/07/03	80	35.82	10	36.24	35.95	70	16,168	0.43%
2023/06/30	12.1	34.81	0	0.00	34.95	12.1	15,723	0.08%
2023/06/29	1	34.70	0	0.00	34.70	1	15,578	0.01%
2023/06/28	2.5	35.75	8	35.11	34.70	-5.5	15,444	-0.04%
2023/06/27	24.3	35.22	2	35.10	35.35	22.3	15,208	0.15%
2023/06/26	73	36.27	62	36.51	36.85	11	14,732	0.07%
2023/06/21	27	35.19	1.1	35.77	35.15	26	13,755	0.19%
2023/06/20	5	34.72	24	34.53	34.50	-19	13,358	-0.14%
2023/06/19	11.1	35.62	10	35.23	35.40	1.1	13,068	0.01%
2023/06/16	29.2	36.93	19.5	36.99	36.45	9.7	12,329	0.08%
2023/06/15	7	34.85	21.9	35.38	36.15	-14.9	10,611	-0.14%
2023/06/14	0	32.70	6	33.08	32.90	-6	9,027	-0.07%
2023/06/13	5	32.91	1	32.95	32.85	4	8,882	0.05%
2023/06/09	1	32.05	0.1	32.45	32.40	1	8,506	0.01%
2023/06/07	2	32.33	0	0.00	32.40	2	8,188	0.02%
2023/06/06	1	31.95	4	31.90	31.95	-3	8,098	-0.04%
2023/06/05	4	32.98	7	32.65	32.65	-3	7,965	-0.04%
2023/06/02	3	33.45	17.1	33.36	32.90	-14.1	7,652	-0.18%
2023/06/01	52	33.44	21.1	33.59	33.40	31	7,043	0.44%
2023/05/31	17.1	31.92	8.1	31.98	31.95	8.9	5,728	0.16%
2023/05/30	10	31.20	15	30.75	31.00	-5	5,203	-0.10%
2023/05/29	72.2	30.63	72	30.77	31.40	0.1	5,067	0.00%
2023/05/26	8	29.68	5	29.50	29.25	3	4,433	0.07%
2023/05/25	0	0.00	5	29.50	29.50	-5	4,387	-0.11%
2023/05/23	0	0.00	1	29.75	29.25	-1	4,223	-0.02%
2023/05/22	1	30.20	0	0.00	30.15	1	4,015	0.02%
2023/05/19	31	30.49	22	30.09	30.20	9	3,821	0.24%
2023/05/17	0	0.00	0.3	28.25	28.35	-0.3	3,233	-0.01%
2023/05/16	0.3	28.20	0	0.00	28.25	0.3	3,208	0.01%
2023/05/10	4	28.05	4	27.85	28.15	0	3,350	0.00%
2023/05/03	0	0.00	1	28.25	28.35	-1	3,541	-0.03%
2023/04/21	0	0.00	1	27.95	27.75	-1	3,391	-0.03%
2023/04/18	1	28.20	0	0.00	28.25	1	3,297	0.03%
2023/04/10	0	0.00	1	27.50	27.40	-1	3,027	-0.03%
2023/03/29	1	27.40	0	0.00	27.45	1	2,977	0.03%
2023/03/28	0	28.70	0	0.00	28.50	0	3,005	0.00%
2023/03/27	0	28.80	0	0.00	28.65	0	3,055	0.00%
2023/03/21	0	28.40	0	0.00	28.55	0	2,995	0.00%
2023/03/20	0	28.30	0	0.00	28.35	0	2,979	0.00%
2023/03/17	1	28.10	0	0.00	28.00	1	2,965	0.03%
2023/03/16	1	27.90	0	0.00	27.90	1	2,933	0.03%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/02	1	29.25	1	29.40	29.45	0	2,659	0.00%
2023/03/01	7	29.46	1	29.50	29.50	6	2,598	0.23%
2023/02/13	20	30.60	0	0.00	30.70	20	2,686	0.74%
2023/02/08	0.5	31.90	1	31.85	31.85	-0.5	2,565	-0.02%
2023/02/07	2	31.65	2	31.90	31.85	0	2,512	0.00%
2023/02/06	0	0.00	1	31.45	31.50	-1	2,430	-0.04%
2023/01/13	0	0.00	0.2	30.14	30.05	-0.2	2,179	-0.01%
2023/01/12	0	0.00	0.2	30.15	30.15	-0.2	2,169	-0.01%
2022/12/30	0	29.75	0	0.00	29.50	0	2,154	0.00%
2022/12/26	1	29.60	0	0.00	29.55	1	2,050	0.05%
2022/12/19	0	0.00	1	30.00	29.75	-1	2,012	-0.05%
2022/12/12	1	29.45	0	0.00	29.45	1	1,810	0.06%
2022/12/06	0	0.00	1	29.50	29.20	-1	1,803	-0.06%
2022/11/21	1	28.95	0	0.00	29.05	1	1,716	0.06%
2022/10/31	0	0.00	7	27.11	27.10	-7	1,664	-0.42%
2022/10/19	2	26.95	2	27.15	26.75	0	1,702	0.00%
2022/10/13	7	26.44	0	0.00	26.25	7	1,785	0.39%
2022/10/12	2	26.58	0.4	26.75	26.75	1.6	1,781	0.09%
2022/10/11	0	0.00	0.3	26.85	26.70	-0.3	1,805	-0.01%
2022/10/06	0	0.00	0.1	27.40	27.30	-0.1	1,797	-0.01%
2022/09/30	1	26.95	0	0.00	27.00	1	1,852	0.05%
2022/09/29	0	0.00	10	27.13	27.15	-10	1,855	-0.54%
2022/09/28	3	26.37	0	0.00	26.15	3	1,804	0.17%
2022/09/27	1	26.40	0	0.00	26.60	1	1,797	0.06%
2022/09/26	6	26.85	0	0.00	26.50	6	1,808	0.33%
2022/09/23	0.2	27.65	0	0.00	27.35	0.2	1,795	0.01%
2022/09/08	3	27.20	8	28.33	28.10	-5	2,205	-0.23%
2022/09/06	5	27.48	0	0.00	27.35	5	2,158	0.23%
2022/08/30	0	0.00	2	28.10	28.05	-2	2,148	-0.09%
2022/08/29	2	27.85	0	0.00	27.90	2	2,146	0.09%
2022/08/10	0	0.00	1	29.35	29.10	-1	2,090	-0.05%
2022/08/09	0	0.00	20	29.10	29.45	-20	2,078	-0.96%
2022/07/22	1	28.25	1	28.15	28.20	0	2,242	0.00%
2022/07/18	0	27.05	0	0.00	27.05	0	2,256	0.00%
2022/07/13	0	26.95	0	0.00	26.80	0	2,280	0.00%
2022/07/12	2	26.40	0	0.00	26.45	2	2,285	0.09%
2022/07/01	7	26.99	0	0.00	26.80	7	2,488	0.28%
2022/06/30	10	27.60	1	27.60	27.45	9	2,556	0.35%
2022/06/29	3	28.07	0	0.00	28.10	3	2,619	0.11%
2022/06/27	2	28.65	2	28.75	28.80	0	2,991	0.00%
2022/06/21	1	28.70	14	28.37	28.70	-13	3,201	-0.41%
2022/06/20	12	27.31	0	0.00	27.20	12	3,068	0.39%
2022/06/06	1	27.90	0	0.00	27.85	1	3,402	0.03%
2022/06/01	0	0.00	5	28.08	28.15	-5	3,742	-0.13%
2022/05/31	0	0.00	10	27.90	28.00	-10	3,798	-0.26%
2022/05/30	0	0.00	5	27.89	27.85	-5	3,867	-0.13%
2022/05/20	0	0.00	0	27.00	27.10	0	4,512	0.00%
2022/05/12	6	26.48	0	0.00	26.15	6	4,878	0.12%
2022/05/10	5	27.05	0	0.00	27.15	5	4,843	0.10%
2022/05/09	1	27.50	0	0.00	27.50	1	4,832	0.02%
2022/04/27	2	27.60	0	0.00	27.80	2	5,007	0.04%
2022/04/26	2	28.00	0	0.00	28.00	2	5,007	0.04%
2022/04/12	1	28.05	0	0.00	28.25	1	5,478	0.02%
2022/04/07	5	28.44	3	28.50	28.25	2	5,830	0.03%
2022/04/06	1	28.85	0	0.00	28.90	1	6,006	0.02%
2022/04/01	2	29.23	0	0.00	29.35	2	6,019	0.03%
2022/03/31	7	29.64	0	0.00	29.55	7	6,065	0.12%
2022/03/30	0	0.00	3	31.82	31.75	-3	5,901	-0.05%
2022/03/29	0	0.00	0.2	32.05	31.85	-0.2	5,822	0.00%
2022/03/28	0	32.15	1	32.15	32.05	-1	5,755	-0.02%
2022/03/16	4	31.65	0	0.00	31.80	4	7,434	0.05%
2022/03/14	1	31.95	0	0.00	32.05	1	7,549	0.01%
2022/03/10	2	31.80	0	0.00	31.85	2	7,640	0.03%
2022/03/08	2	31.55	0	0.00	31.20	2	7,690	0.03%
2022/03/07	0	0.00	1	32.30	32.35	-1	7,534	-0.01%
2022/03/01	1	32.40	11.3	32.56	32.60	-10.3	8,286	-0.12%
2022/02/24	1.1	33.73	0	0.00	33.70	1.1	8,397	0.01%
2022/02/18	0	0.00	1	33.95	33.95	-1	11,073	-0.01%
2022/02/16	0	34.05	2	34.10	34.00	-2	11,823	-0.02%
2022/02/15	0.1	34.10	2	33.85	33.75	-1.9	12,048	-0.02%
2022/02/10	1	33.55	0	0.00	33.70	1	11,976	0.01%
2022/01/26	1	32.30	0	0.00	32.30	1	12,069	0.01%
2022/01/24	1	32.75	0	32.60	32.80	1	12,018	0.01%
2022/01/21	2	33.25	0	0.00	33.10	2	11,989	0.02%
2022/01/19	0	0.00	1	33.55	33.50	-1	11,931	-0.01%
2022/01/14	2	33.05	0	0.00	33.00	2	11,802	0.02%
2022/01/13	1	33.40	0	0.00	33.50	1	11,708	0.01%
2022/01/06	0	0.00	1	33.90	34.45	-1	11,401	-0.01%
2022/01/05	1	34.20	0	0.00	34.20	1	11,325	0.01%
2021/12/30	1	35.20	17	34.97	35.20	-16	11,091	-0.14%
2021/12/29	5	34.92	5	34.87	34.95	0	10,858	0.00%
2021/12/28	0.1	34.50	0	0.00	34.50	0.1	10,623	0.00%
2021/12/27	0	0.00	2	34.20	34.35	-2	10,562	-0.02%
2021/12/24	0	0.00	0.5	33.80	33.80	-0.5	10,479	-0.01%
2021/12/23	0	0.00	2	33.80	34.00	-2	10,452	-0.02%
2021/12/22	4	34.15	5	33.92	33.70	-1	10,393	-0.01%
2021/12/20	0	0.00	8	33.62	33.70	-8	10,357	-0.08%
2021/12/17	3	34.80	20	34.79	34.10	-17	10,305	-0.16%
2021/12/16	5	34.16	4	34.23	34.40	1	9,813	0.01%
2021/12/14	2	33.85	0	0.00	33.85	2	9,587	0.02%
2021/12/13	9	34.27	8	34.10	34.10	1	9,414	0.01%
2021/12/10	3	33.30	3	33.55	33.40	0	9,008	0.00%
2021/12/09	0	0.00	7	32.87	32.75	-7	8,775	-0.08%
2021/12/08	0.1	32.80	0	0.00	32.70	0.1	8,721	0.00%
2021/12/07	7	32.70	0	0.00	32.80	7	8,643	0.08%
2021/12/06	6.1	32.35	0	0.00	32.30	6.1	8,531	0.07%
2021/12/03	0.1	32.10	0	0.00	32.20	0.1	8,534	0.00%
2021/12/02	1	31.75	5	32.05	31.70	-4	8,484	-0.05%
2021/12/01	2	31.80	1	31.80	32.15	1	8,477	0.01%
2021/11/30	1	32.35	0	0.00	32.00	1	8,680	0.01%
2021/11/26	0	0.00	1	32.20	32.00	-1	8,421	-0.01%
2021/11/25	3.4	33.01	1.3	34.12	32.90	2.1	8,127	0.03%
2021/11/24	1	34.00	4.1	33.80	34.00	-3.1	7,668	-0.04%
2021/11/23	7	33.98	6	34.03	33.90	1	7,460	0.01%
2021/11/22	5	34.14	4	34.34	34.50	1	7,209	0.01%
2021/11/19	41	34.18	40	34.21	34.40	1	6,688	0.01%
2021/11/18	4	31.83	6.1	31.77	32.10	-2.1	5,175	-0.04%
2021/11/17	12	32.31	19.3	32.19	31.75	-7.3	4,806	-0.15%
2021/11/16	7	31.05	39	31.03	32.10	-32	4,217	-0.76%
2021/11/15	17	29.97	10	30.23	30.10	7	3,605	0.19%
2021/11/12	7	29.66	7	30.11	29.70	0	3,436	0.00%
2021/11/11	0	0.00	0.4	29.10	29.10	-0.4	3,242	-0.01%
2021/11/10	0	29.15	0	0.00	29.25	0	3,266	0.00%
2021/11/04	9	28.90	0	0.00	28.90	9	3,313	0.27%
2021/11/03	0	0.00	9	29.16	29.25	-9	3,272	-0.28%
2021/11/01	0.1	28.75	0	0.00	28.80	0.1	3,173	0.00%
2021/10/28	0	0.00	0.1	28.50	28.60	-0.1	3,143	0.00%
2021/10/26	0	0.00	7	28.35	28.35	-7	3,135	-0.22%
2021/10/25	0	0.00	0.4	28.20	28.20	-0.4	3,120	-0.01%
2021/10/21	0	0.00	15	28.25	28.15	-15	3,267	-0.46%
2021/10/20	0	0.00	4	28.35	28.25	-4	3,280	-0.12%
2021/10/12	1	28.25	0	0.00	28.35	1	3,804	0.03%
2021/10/08	0.1	28.20	0	0.00	28.10	0.1	3,877	0.00%
2021/10/07	0	0.00	20	28.00	28.00	-20	4,040	-0.49%
2021/10/05	4	27.38	0	0.00	27.75	4	5,994	0.07%
2021/10/04	5	27.82	0	0.00	27.70	5	5,984	0.08%
2021/10/01	10	28.03	0	0.00	28.05	10	5,963	0.17%
2021/09/30	0	0.00	1	28.65	28.65	-1	5,940	-0.02%
2021/09/29	0	0.00	1	28.65	28.60	-1	5,954	-0.02%
2021/09/28	7	28.74	0	29.00	29.00	7	5,947	0.12%
2021/09/24	0.1	28.85	10	29.07	29.05	-9.9	5,964	-0.17%
2021/09/17	1	28.80	0	0.00	28.75	1	5,835	0.02%
2021/09/16	0	0.00	2	28.70	28.70	-2	5,753	-0.03%
2021/09/15	0.1	28.25	0	0.00	28.30	0.1	5,696	0.00%
2021/09/14	1	28.20	0	0.00	28.20	1	5,662	0.02%
2021/09/10	0	0.00	34	28.25	28.15	-34	5,659	-0.60%
2021/09/06	0.1	29.00	1	28.85	28.80	-0.9	5,621	-0.02%
2021/09/03	0	0.00	20.1	29.35	28.95	-20.1	5,543	-0.36%
2021/09/02	1	28.15	0	0.00	28.30	1	5,309	0.02%
2021/09/01	10	28.10	0	0.00	28.05	10	5,276	0.19%
2021/08/26	0.1	27.80	0	0.00	27.80	0.1	5,434	0.00%
2021/08/24	0	0.00	10	27.60	27.60	-10	5,518	-0.18%
2021/08/20	2	27.00	0	0.00	27.00	2	5,554	0.04%
2021/08/19	0	0.00	1	27.10	27.10	-1	5,566	-0.02%
2021/08/18	1	27.25	0	0.00	27.60	1	5,550	0.02%
2021/08/17	5	27.62	0.1	27.70	27.50	4.9	5,566	0.09%
2021/08/16	7	27.99	0	0.00	27.90	7	5,546	0.13%
2021/08/12	0	0.00	2.1	27.85	28.10	-2.1	5,470	-0.04%
2021/08/11	3	27.77	6	27.97	27.80	-3	5,515	-0.05%
2021/08/10	6	28.08	0	0.00	27.95	6	5,556	0.11%
2021/08/04	1	28.55	1	28.75	28.60	0	6,109	0.00%
2021/08/03	1	28.45	0	0.00	28.50	1	6,232	0.02%
2021/08/02	0	0.00	2	28.40	28.40	-2	6,269	-0.03%
2021/07/30	4	28.28	0	0.00	28.40	4	6,310	0.06%
2021/07/28	2	28.48	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	28.50	2	29.03	28.80	-2	6,594	-0.03%
2021/07/26	0.1	28.25	0	0.00	28.25	0.1	6,646	0.00%
2021/07/23	0.1	28.20	0	0.00	28.25	0.1	7,059	0.00%
2021/07/21	6	27.92	4	27.93	27.90	2	7,324	0.03%
2021/07/20	7	28.09	1	28.15	28.10	6	7,314	0.08%
2021/07/19	25	28.54	2	28.40	28.45	23	7,288	0.32%
2021/07/16	5	29.06	0	0.00	29.10	5	7,285	0.07%
2021/07/15	0	0.00	1	29.20	29.50	-1	7,344	-0.01%
2021/07/14	3	29.62	0	0.00	29.25	3	7,416	0.04%
2021/07/13	54.1	31.02	19.1	31.12	29.55	35	7,341	0.48%
2021/07/12	5	30.33	23	29.01	30.45	-18	5,937	-0.30%
2021/07/09	1	28.15	3	28.10	28.15	-2	5,467	-0.04%
2021/07/08	0.1	28.00	0	0.00	28.05	0.1	5,561	0.00%
2021/07/07	0.1	28.00	0	0.00	27.95	0.1	5,654	0.00%
2021/07/01	0.1	27.93	0	0.00	28.00	0.1	5,852	0.00%
2021/06/30	0.1	27.55	0	0.00	27.60	0.1	5,848	0.00%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0.2	27.70	0	0.00	27.70	0.2	5,966	0.00%
2021/06/24	1.9	27.78	0	0.00	27.80	1.9	6,065	0.03%
2021/06/18	0.1	27.95	0	0.00	28.00	0.1	6,456	0.00%
2021/06/15	0.1	27.85	0	0.00	27.90	0.1	6,659	0.00%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/07	3	27.88	0	0.00	28.00	3	7,096	0.04%
2021/06/04	4	28.60	4	28.75	28.60	0	7,217	0.00%
2021/06/03	0	0.00	1	28.35	28.65	-1	7,636	-0.01%
2021/06/01	1	28.20	0	0.00	28.20	1	7,645	0.01%
2021/05/31	0	0.00	3	28.25	28.20	-3	7,625	-0.04%
2021/05/28	21	28.20	0	0.00	28.20	21	7,626	0.28%
2021/05/27	2	27.83	1	28.15	28.15	1	7,729	0.01%
2021/05/26	2	28.05	0	0.00	28.25	2	7,825	0.03%
2021/05/25	0	0.00	1	28.20	28.25	-1	7,869	-0.01%
2021/05/24	0	0.00	1	27.80	27.90	-1	7,959	-0.01%
2021/05/17	4	25.89	0	0.00	25.65	4	8,341	0.05%
2021/05/14	5	27.17	0	0.00	27.45	5	8,180	0.06%
2021/05/13	2	27.05	1	26.95	27.00	1	8,103	0.01%
2021/05/12	9	27.32	0	0.00	27.45	9	7,988	0.11%
2021/05/11	0	0.00	2	28.95	28.60	-2	7,759	-0.03%
2021/05/06	3	28.62	0	0.00	28.90	3	7,676	0.04%
2021/05/05	0.1	28.85	0	0.00	28.80	0.1	7,625	0.00%
2021/05/04	4	28.73	5	29.55	28.85	-1	7,576	-0.01%
2021/05/03	1	29.90	0	0.00	29.75	1	7,425	0.01%
2021/04/29	4	30.86	1	30.60	30.60	3	7,303	0.04%
2021/04/28	1	30.15	2	30.03	30.30	-1	6,924	-0.01%
2021/04/23	0.2	29.30	0	0.00	29.35	0.2	6,707	0.00%
2021/04/22	1	29.80	3	30.00	29.35	-2	6,801	-0.03%
2021/04/21	0	0.00	0	30.05	30.15	0	6,734	0.00%
2021/04/20	0.1	29.70	7	29.63	29.80	-6.9	6,621	-0.10%
2021/04/19	3	29.30	0	0.00	29.35	3	6,537	0.05%
2021/04/14	8	28.66	1	28.95	28.65	7	6,617	0.11%
2021/04/13	4	29.04	0	0.00	28.90	4	6,607	0.06%
2021/04/09	0	0.00	3	29.35	29.45	-3	6,479	-0.05%
2021/04/08	0.1	29.10	0	0.00	29.20	0.1	6,460	0.00%
2021/04/07	3	29.00	0	0.00	29.15	3	6,483	0.05%
2021/04/01	1.1	29.05	0	0.00	29.15	1.1	6,453	0.02%
2021/03/30	0.1	28.65	0	0.00	28.70	0.1	6,349	0.00%
2021/03/29	0.8	28.67	5	28.65	28.65	-4.2	6,295	-0.07%
2021/03/26	0	28.60	1	28.65	28.60	-1	6,283	-0.02%
2021/03/25	7	28.68	1	28.65	28.65	6	6,276	0.10%
2021/03/24	1.1	29.30	2	29.35	29.30	-0.9	6,234	-0.01%
2021/03/23	0	0.00	8	29.29	29.25	-8	6,178	-0.13%
2021/03/22	2	28.90	0	0.00	28.95	2	6,122	0.03%
2021/03/16	0	29.15	3	29.10	29.15	-3	6,395	-0.05%
2021/03/15	5	29.00	1	29.05	29.10	4	6,548	0.06%
2021/03/12	3.1	28.85	0	0.00	28.95	3.1	7,216	0.04%
2021/03/11	0	28.85	0	0.00	28.80	0	7,457	0.00%
2021/03/10	2.1	28.70	1	28.75	28.80	1.1	7,347	0.01%
2021/03/09	7.1	28.11	32	28.45	28.45	-25	7,224	-0.35%
2021/03/08	0	0.00	20	30.34	30.30	-20	6,814	-0.29%
2021/03/05	3	30.05	0	0.00	30.30	3	6,822	0.04%
2021/03/03	6	30.60	0	0.00	30.60	6	6,834	0.09%
2021/03/02	12	31.08	3	31.20	30.60	9	6,832	0.13%
2021/02/26	0.1	30.55	1	30.55	30.95	-0.9	6,770	-0.01%
2021/02/25	0	0.00	5	30.55	30.65	-5	6,746	-0.07%
2021/02/24	3	30.72	3	31.00	30.50	0	6,816	0.00%
2021/02/23	11	30.88	2.1	31.02	31.00	8.9	6,687	0.13%
2021/02/22	0	0.00	2	30.10	30.25	-2	6,367	-0.03%
2021/02/18	0	0.00	10.2	29.54	29.65	-10.2	6,260	-0.16%
2021/02/17	0	0.00	1	29.45	29.40	-1	6,317	-0.02%
2021/02/05	1	29.35	0	0.00	29.25	1	6,284	0.02%
2021/02/03	0	0.00	1.1	29.26	29.30	-1.1	6,351	-0.02%
2021/01/29	1.4	29.21	0.5	29.30	29.10	0.9	6,375	0.01%
2021/01/28	1	29.25	0	0.00	29.30	1	6,332	0.02%
2021/01/27	0	0.00	1	29.45	29.45	-1	6,298	-0.02%
2021/01/26	10	29.32	13	29.66	29.35	-3	6,288	-0.05%
2021/01/25	0	29.40	1	29.45	29.50	-1	6,277	-0.02%
2021/01/21	2	29.35	0	0.00	29.20	2	6,236	0.03%
2021/01/20	14	29.31	0	0.00	29.15	14	6,197	0.23%
2021/01/19	0	0.00	3	30.00	29.80	-3	6,118	-0.05%
2021/01/18	1	30.00	1	29.65	29.90	0	6,074	0.00%
2021/01/15	1	30.00	0	0.00	29.85	1	6,042	0.02%
2021/01/14	2	30.00	0	0.00	30.05	2	5,906	0.03%
2021/01/11	0	0.00	1	30.00	30.15	-1	5,800	-0.02%
2021/01/08	0	0.00	8.5	29.30	29.40	-8.5	5,671	-0.15%
2021/01/07	0.2	29.40	0	0.00	29.40	0.2	5,610	0.00%
2021/01/06	1	29.40	0	0.00	29.40	1	5,588	0.02%
2021/01/05	0.2	29.50	0	0.00	29.60	0.2	5,539	0.00%
2021/01/04	3	29.47	0	0.00	29.50	3	5,540	0.05%
2020/12/31	0	0.00	4	29.80	29.50	-4	5,528	-0.07%
2020/12/30	0	29.55	2	29.65	29.65	-2	5,496	-0.04%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/25	1	29.30	0	0.00	29.30	1	5,361	0.02%
2020/12/23	2	29.05	0	0.00	29.15	2	5,323	0.04%
2020/12/22	2	29.08	1	29.00	29.00	1	5,341	0.02%
2020/12/21	0.2	29.20	0	0.00	29.20	0.2	5,356	0.00%
2020/12/18	3	29.50	8	29.64	29.40	-5	5,325	-0.09%
2020/12/17	2	29.10	6	29.15	29.20	-4	5,288	-0.08%
2020/12/16	1	29.35	23	29.46	29.40	-22	5,248	-0.42%
2020/12/15	0	29.50	0	0.00	29.25	0	5,195	0.00%
2020/12/11	3	29.50	6.6	29.78	29.70	-3.6	5,063	-0.07%
2020/12/10	1	30.10	0	0.00	30.05	1	4,961	0.02%
2020/12/09	3	31.08	2.1	31.22	31.15	0.9	4,696	0.02%
2020/12/08	39	32.11	11	31.74	31.75	28	4,523	0.62%
2020/12/07	7	30.69	11	30.94	31.25	-4	3,891	-0.10%
2020/12/03	0	29.55	0	0.00	29.65	0	3,472	0.00%
2020/12/02	2	29.50	5	29.55	29.60	-3	3,435	-0.09%
2020/12/01	6.8	29.62	10	29.65	29.65	-3.2	3,423	-0.09%
2020/11/30	7	29.77	0.4	29.60	29.50	6.6	3,409	0.19%
2020/11/27	2	29.75	21	29.70	29.75	-19	3,366	-0.56%
2020/11/26	0	0.00	10	29.65	29.65	-10	3,339	-0.30%
2020/11/24	4	29.81	0	0.00	29.60	4	3,319	0.12%
2020/11/23	0	0.00	5	29.46	29.60	-5	3,263	-0.15%
2020/11/20	0.5	29.10	0	0.00	29.10	0.5	3,261	0.02%
2020/11/19	0.3	29.20	0	0.00	29.20	0.3	3,269	0.01%
2020/11/18	0	0.00	1	29.20	29.20	-1	3,272	-0.03%
2020/11/16	0.1	29.15	3	29.10	29.10	-2.9	3,409	-0.09%
2020/11/12	1	29.10	0	0.00	29.10	1	3,373	0.03%
2020/11/11	3	29.28	2	29.25	29.35	1	3,394	0.03%
2020/11/10	1	29.00	2	29.00	29.00	-1	3,365	-0.03%
2020/11/09	0	0.00	1	29.10	28.90	-1	3,523	-0.03%
2020/11/06	1	28.85	0	0.00	28.85	1	3,665	0.03%
2020/11/04	2	28.70	0	0.00	28.75	2	3,661	0.05%
2020/11/03	0.5	28.70	10	28.60	28.70	-9.5	3,685	-0.26%
2020/11/02	4	28.20	0	0.00	28.30	4	3,703	0.11%
2020/10/30	4	28.20	0	0.00	28.20	4	3,715	0.11%
2020/10/29	4.1	28.33	2	28.55	28.45	2.1	3,722	0.06%
2020/10/27	4	28.66	0	0.00	28.65	4	3,775	0.11%
2020/10/22	2	28.90	1	28.95	28.95	1	3,904	0.03%
2020/10/21	5	29.00	12	29.25	28.95	-7	4,020	-0.17%
2020/10/20	0	0.00	1	28.80	28.90	-1	4,113	-0.02%
2020/10/19	0	0.00	5	28.70	28.70	-5	4,135	-0.12%
2020/10/15	0	0.00	1	28.55	28.60	-1	4,251	-0.02%
2020/10/14	0	0.00	7	28.46	28.55	-7	4,286	-0.16%
2020/10/13	5	28.25	15.3	28.32	28.25	-10.3	4,424	-0.23%
2020/10/12	0	0.00	11	28.52	28.40	-11	4,435	-0.25%
2020/10/08	1	28.55	3	28.55	28.55	-2	4,601	-0.04%
2020/10/07	0	0.00	13	28.75	28.70	-13	4,946	-0.26%
2020/10/06	5	28.40	0	0.00	28.50	5	5,298	0.09%
2020/10/05	0	0.00	10	28.70	28.40	-10	5,617	-0.18%
2020/09/30	0	0.00	9	28.56	28.60	-9	5,762	-0.16%
2020/09/29	5	28.19	1	28.20	28.10	4	5,860	0.07%
2020/09/28	3	28.00	0	0.00	28.05	3	6,101	0.05%
2020/09/25	1	27.85	0	0.00	27.60	1	6,327	0.02%
2020/09/24	7	27.84	0	0.00	27.65	7	6,527	0.11%
2020/09/23	5	28.27	1	28.35	28.15	4	6,661	0.06%
2020/09/22	6	28.50	0	0.00	28.45	6	6,755	0.09%
2020/09/21	16	29.05	0	0.00	28.90	16	6,889	0.23%
2020/09/18	0	0.00	2	28.98	28.95	-2	7,011	-0.03%
2020/09/17	1	28.90	3	28.80	28.85	-2	7,138	-0.03%
2020/09/16	0	0.00	0.5	28.90	28.85	-0.5	7,190	-0.01%
2020/09/15	2	28.85	0	0.00	28.85	2	7,247	0.03%
2020/09/14	0	0.00	1.2	29.04	29.00	-1.2	7,430	-0.02%
2020/09/11	4.5	29.09	5	29.25	29.00	-0.5	7,485	-0.01%
2020/09/10	0	0.00	10	29.03	29.10	-10	7,510	-0.13%
2020/09/08	0.5	28.60	5	28.65	28.60	-4.5	7,595	-0.06%
2020/09/07	0	0.00	3	28.55	28.45	-3	7,756	-0.04%
2020/09/04	11	28.26	0	0.00	28.50	11	7,924	0.14%
2020/09/03	4	28.70	13	29.00	28.70	-9	8,277	-0.11%
2020/09/02	3	28.90	0	0.00	28.85	3	8,345	0.04%
2020/09/01	3	28.75	0	0.00	28.85	3	8,522	0.04%
2020/08/31	14	29.06	0	0.00	28.90	14	8,629	0.16%
2020/08/28	1.3	28.80	9	29.11	29.15	-7.8	8,671	-0.09%
2020/08/27	6	28.85	1	28.95	28.85	5	8,748	0.06%
2020/08/26	11	28.91	11	28.95	28.95	0	8,858	0.00%
2020/08/24	0	0.00	21	28.02	28.10	-21	9,028	-0.23%
2020/08/21	1	28.05	3	27.95	27.95	-2	9,124	-0.02%
2020/08/20	7.1	27.77	3	27.75	27.75	4.1	9,210	0.04%
2020/08/19	2	28.50	9	28.49	28.45	-7	9,233	-0.08%
2020/08/18	2	28.83	0	0.00	28.75	2	9,372	0.02%
2020/08/17	1	28.60	0.7	28.90	28.85	0.3	9,759	0.00%
2020/08/13	13	28.50	1	28.35	28.25	12	10,698	0.11%
2020/08/12	10	28.86	3.2	28.80	28.75	6.8	10,562	0.06%
2020/08/11	0	0.00	1	29.35	29.40	-1	10,458	-0.01%
2020/08/07	9	29.24	0	0.00	29.25	9	10,807	0.08%
2020/08/06	10	29.53	10	29.35	29.40	0	10,949	0.00%
2020/08/05	5	29.35	0	0.00	29.35	5	11,121	0.04%
2020/08/04	0	0.00	1	29.30	29.30	-1	11,202	-0.01%
2020/08/03	5	29.21	0	0.00	29.20	5	11,308	0.04%
2020/07/31	1	29.60	4	29.45	29.55	-3	11,359	-0.03%
2020/07/30	0	0.00	4	29.10	29.15	-4	11,446	-0.03%
2020/07/29	0.1	29.20	0	0.00	29.00	0.1	11,475	0.00%
2020/07/28	1	28.25	11	28.65	28.25	-10	11,504	-0.09%
2020/07/27	3	28.63	0	0.00	28.55	3	11,547	0.03%
2020/07/24	9	29.28	0	0.00	29.00	9	11,509	0.08%
2020/07/23	3	29.63	0	0.00	29.60	3	11,390	0.03%
2020/07/22	5	29.73	1	29.75	29.75	4	11,429	0.03%
2020/07/21	2	29.90	0	0.00	29.85	2	11,397	0.02%
2020/07/20	0	0.00	1	29.40	29.65	-1	11,411	-0.01%
2020/07/17	3	29.87	0	0.00	29.55	3	11,486	0.03%
2020/07/16	0	0.00	5	30.04	30.15	-5	11,564	-0.04%
2020/07/15	7	29.98	2	30.15	29.85	5	11,684	0.04%
2020/07/14	12	30.12	4	30.15	30.35	8	11,764	0.07%
2020/07/13	8	34.21	2	34.03	34.20	6	11,554	0.05%
2020/07/10	3	33.97	50	33.95	33.90	-47	11,409	-0.41%
2020/07/08	0	0.00	1	33.55	33.55	-1	11,280	-0.01%
2020/07/07	6	33.67	5	33.45	33.35	1	11,272	0.01%
2020/07/06	2	33.90	3	34.02	33.95	-1	11,266	-0.01%
2020/07/03	0	0.00	6.6	33.20	33.30	-6.6	11,364	-0.06%
2020/07/02	1	32.70	1	32.70	32.75	0	11,254	0.00%
2020/07/01	1	32.50	0	0.00	32.40	1	11,141	0.01%
2020/06/30	0	0.00	1	32.55	32.40	-1	11,075	-0.01%
2020/06/29	1	32.10	0	0.00	32.25	1	11,012	0.01%
2020/06/24	6	31.83	13	31.88	32.15	-7	10,937	-0.06%
2020/06/23	3	31.45	0	0.00	31.45	3	10,969	0.03%
2020/06/22	2	31.58	5	31.77	31.60	-3	11,028	-0.03%
2020/06/19	1	31.40	0	0.00	31.45	1	11,190	0.01%
2020/06/18	7	31.41	1	31.40	31.45	6	11,126	0.05%
2020/06/15	1	31.35	0	0.00	31.05	1	11,582	0.01%
2020/06/12	9	31.35	0	0.00	31.50	9	11,701	0.08%
2020/06/11	12	32.35	2	32.65	32.05	10	11,810	0.08%
2020/06/10	5	33.06	11	32.96	32.80	-6	11,843	-0.05%
2020/06/09	0	0.00	4	32.33	32.35	-4	11,888	-0.03%
2020/06/08	3	32.30	4	32.23	32.10	-1	12,160	-0.01%
2020/06/05	1	32.50	3	32.58	32.55	-2	12,335	-0.02%
2020/06/04	3	32.08	0	0.00	32.20	3	12,519	0.02%
2020/06/03	54.1	32.05	5	32.05	31.95	49.1	12,684	0.39%
2020/06/02	1	32.00	10	31.95	31.95	-9	12,674	-0.07%
2020/06/01	6	32.38	3	32.35	32.35	3	12,701	0.02%
2020/05/29	10	32.50	3	32.58	32.30	7	12,842	0.05%
2020/05/28	0.3	32.05	2	32.18	32.05	-1.7	13,010	-0.01%
2020/05/27	3	32.00	0	0.00	32.05	3	13,239	0.02%
2020/05/26	3	32.63	0	0.00	32.10	3	13,584	0.02%
2020/05/25	0	0.00	8	32.20	32.35	-8	13,635	-0.06%
2020/05/22	60	32.80	18	32.55	32.40	42	13,734	0.31%
2020/05/21	20	32.80	9	33.26	33.30	11	13,906	0.08%
2020/05/20	1	30.65	1	30.45	30.70	0	13,366	0.00%
2020/05/19	0	0.00	20	30.15	30.10	-20	14,171	-0.14%
2020/05/18	20.1	29.70	11	29.85	29.75	9.1	14,846	0.06%
2020/05/15	11	29.47	11	29.75	29.75	0	15,551	0.00%
2020/05/14	11	30.19	0	0.00	30.10	11	15,703	0.07%
2020/05/12	4	31.35	0	0.00	31.35	4	15,550	0.03%
2020/05/11	3	30.75	5	30.78	30.80	-2	15,487	-0.01%
2020/05/08	12	30.77	4	30.51	30.50	8	15,395	0.05%
2020/05/07	15	30.50	3	30.77	30.80	12	15,297	0.08%
2020/05/06	23	30.77	0	0.00	30.50	23	15,231	0.15%
2020/05/04	2	30.00	1	30.10	30.15	1	15,101	0.01%
2020/04/30	3	30.70	0	0.00	30.60	3	15,050	0.02%
2020/04/29	3	30.50	0	0.00	30.50	3	15,013	0.02%
2020/04/28	0	0.00	2	30.33	30.35	-2	14,991	-0.01%
2020/04/27	0	0.00	4	30.20	30.25	-4	15,081	-0.03%
2020/04/23	1	29.60	0	0.00	29.60	1	15,106	0.01%
2020/04/22	6	29.50	0	0.00	29.50	6	15,092	0.04%
2020/04/21	3	29.40	45	30.15	29.40	-42	15,059	-0.28%
2020/04/20	7	30.46	7	30.46	30.35	0	14,935	0.00%
2020/04/17	6	31.60	1	31.00	30.85	5	14,813	0.03%
2020/04/16	5	31.44	2	31.30	31.40	3	14,601	0.02%
2020/04/15	2	30.98	1	31.00	31.20	1	14,441	0.01%
2020/04/14	7	30.34	1	30.65	30.80	6	14,234	0.04%
2020/04/13	4	29.39	3	29.37	29.35	1	14,016	0.01%
2020/04/10	2	29.10	1	29.10	29.15	1	13,957	0.01%
2020/04/09	2	29.13	3	29.37	29.05	-1	13,866	-0.01%
2020/04/08	2	28.10	3	28.93	29.10	-1	13,659	-0.01%
2020/04/07	5	27.62	3	27.68	27.55	2	13,336	0.01%
2020/04/06	4	27.19	1	27.30	27.30	3	13,221	0.02%
2020/04/01	2	27.10	4	27.20	27.25	-2	13,146	-0.02%
2020/03/31	1	27.35	1	27.20	27.15	0	13,076	0.00%
2020/03/30	2	26.95	2	26.70	26.95	0	12,986	0.00%
2020/03/27	42	26.99	4	27.50	26.85	38	12,952	0.29%
2020/03/25	0	0.00	9	26.90	26.45	-9	12,784	-0.07%
2020/03/24	12	25.63	12	25.87	25.80	0	12,601	0.00%
2020/03/23	8	24.14	2	24.10	24.10	6	12,552	0.05%
2020/03/20	3	25.35	0	0.00	25.10	3	12,500	0.02%
2020/03/19	4	23.78	7	23.44	23.40	-3	12,332	-0.02%
2020/03/18	5	26.66	0	0.00	26.00	5	11,994	0.04%
2020/03/17	4	26.75	2	27.43	26.80	2	11,782	0.02%
2020/03/16	6	28.45	6	27.90	27.75	0	11,545	0.00%
2020/03/13	18	27.92	10	28.11	28.95	8	11,507	0.07%
2020/03/12	5	30.04	14	29.82	30.05	-9	11,085	-0.08%
2020/03/11	5	31.99	6	31.98	31.60	-1	10,744	-0.01%
2020/03/10	5	32.76	1	32.85	33.35	4	10,395	0.04%
2020/03/09	5	33.45	12	33.43	32.70	-7	10,107	-0.07%
2020/03/05	0	0.00	2	34.10	34.25	-2	9,839	-0.02%
2020/03/04	0	0.00	18	33.74	33.70	-18	9,695	-0.19%
2020/03/02	1	32.69	1	34.10	34.25	0	9,098	0.00%
2020/02/27	26	35.29	5	33.96	34.05	21	8,789	0.24%
2020/02/26	4	34.61	8.1	34.87	34.75	-4.1	8,378	-0.05%
2020/02/25	7	35.00	42	34.62	34.55	-35	8,182	-0.43%
2020/02/24	17	35.09	3	35.00	35.10	14	7,914	0.18%
2020/02/21	0	0.00	1	34.70	34.20	-1	7,428	-0.01%
2020/02/20	18	34.64	2	34.08	34.40	16	7,200	0.22%
2020/02/19	3	32.33	3	32.50	33.50	0	6,467	0.00%
2020/02/18	3	31.57	6	31.84	31.60	-3	5,842	-0.05%
2020/02/17	17	30.15	1	30.00	30.50	16	5,350	0.30%
2020/02/13	0	0.00	17	29.45	29.35	-17	5,375	-0.32%
2020/02/12	0	0.00	1	29.55	29.45	-1	5,428	-0.02%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/01/31	17	29.05	0	0.00	29.00	17	5,286	0.32%
2020/01/30	0	0.00	1	28.70	28.95	-1	5,300	-0.02%
2020/01/20	5	30.39	0	0.00	30.35	5	5,211	0.10%
2020/01/17	1	30.20	1.2	30.68	30.40	-0.2	5,432	0.00%
2020/01/16	2	29.90	1	29.85	29.95	1	5,315	0.02%
2020/01/15	0	0.00	1	29.85	29.85	-1	5,260	-0.02%
2020/01/13	1	29.15	0	0.00	29.20	1	5,078	0.02%
2020/01/10	8	28.90	8	29.00	29.00	0	5,041	0.00%
2020/01/08	1	28.25	0	0.00	28.15	1	5,030	0.02%
2020/01/07	0	0.00	1	28.60	28.55	-1	5,001	-0.02%
2020/01/03	0	0.00	1	28.80	28.95	-1	4,950	-0.02%
2020/01/02	0	0.00	6	28.85	28.95	-6	4,932	-0.12%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/24	1	28.90	0	0.00	29.00	1	4,917	0.02%
2019/12/19	1	29.35	2	29.23	29.20	-1	4,929	-0.02%
2019/12/18	1	29.05	1	29.20	29.20	0	4,875	0.00%
2019/12/17	6	28.75	0	0.00	28.80	6	4,772	0.13%
2019/12/16	0	0.00	1	28.75	28.75	-1	4,736	-0.02%
2019/12/11	1	28.55	0	0.00	28.70	1	4,646	0.02%
2019/12/10	2.2	28.91	0	0.00	28.80	2.2	4,624	0.05%
2019/12/09	1	28.45	0	0.00	28.35	1	4,434	0.02%
2019/11/20	0	0.00	22	28.75	28.90	-22	4,255	-0.52%
2019/11/18	0	0.00	1	28.80	29.30	-1	4,043	-0.02%
2019/11/15	1	28.60	0	0.00	28.60	1	3,849	0.03%
2019/11/13	5	28.81	9	28.89	28.90	-4	3,464	-0.12%
2019/11/12	8.3	28.21	5	28.40	28.50	3.3	3,212	0.10%
2019/11/11	0	0.00	5	28.05	27.75	-5	2,970	-0.17%
2019/11/08	0	0.00	10	27.60	27.50	-10	2,837	-0.35%
2019/11/06	22	26.98	0	0.00	26.90	22	2,670	0.82%
2019/11/05	0	0.00	23.9	26.98	26.95	-23.9	2,653	-0.90%
2019/10/28	1	27.00	0	0.00	26.90	1	2,532	0.04%
2019/10/21	0	0.00	1	25.55	25.75	-1	2,177	-0.05%
2019/10/17	1	25.55	0	0.00	25.50	1	2,137	0.05%
2019/10/16	4	25.85	0	0.00	25.70	4	2,100	0.19%
2019/10/02	0	0.00	1	26.05	26.00	-1	2,027	-0.05%
2019/10/01	6	25.96	0	0.00	26.10	6	2,010	0.30%
2019/09/24	10	26.35	0	0.00	26.45	10	1,789	0.56%
2019/09/16	5	26.20	0	0.00	26.30	5	1,740	0.29%
2019/09/12	10	26.50	0	0.00	26.50	10	1,713	0.58%
2019/09/04	2	27.55	0	0.00	27.60	2	1,643	0.12%
2019/08/30	0	0.00	2	27.60	27.60	-2	1,658	-0.12%
2019/08/29	0	0.00	68	26.84	27.30	-68	1,637	-4.15%
2019/08/27	2	31.55	0	0.00	31.55	2	1,530	0.13%
2019/08/05	0	0.00	0	31.20	31.20	0	1,450	0.00%
2019/07/30	0	0.00	3	32.45	32.35	-3	1,494	-0.20%
2019/07/23	0.4	31.75	0	0.00	31.75	0.4	1,507	0.03%
2019/07/11	69	31.93	0	0.00	32.00	69	1,460	4.72%
2019/07/01	0	0.00	1	31.30	31.35	-1	1,550	-0.06%
2019/06/28	1	30.95	0	0.00	31.10	1	1,556	0.06%
2019/06/26	2	30.70	0	0.00	30.70	2	1,564	0.13%
2019/06/19	2	29.60	0	0.00	29.70	2	1,558	0.13%
2019/05/13	2	29.45	0	0.00	29.35	2	2,394	0.08%
2019/04/29	2	32.00	0	0.00	31.95	2	2,323	0.09%
2019/04/08	3	32.30	3	32.45	32.50	0	2,306	0.00%
2019/03/06	0	0.00	2	32.10	31.80	-2	2,191	-0.09%
2019/03/05	2	31.90	0	0.00	32.05	2	2,155	0.09%
2018/12/22	2	24.55	2	24.75	24.70	0	1,474	0.00%
2018/12/21	3	24.55	0	0.00	23.85	3	1,450	0.21%
2018/12/19	2	25.90	0	0.00	25.55	2	1,245	0.16%
2018/12/18	0	0.00	0.1	26.10	26.10	-0.1	1,210	0.00%
2018/11/20	0	0.00	4	27.25	27.30	-4	1,734	-0.23%
2018/11/13	0	0.00	2	26.30	27.00	-2	1,756	-0.11%
2018/10/15	0	0.00	8.7	26.17	26.35	-8.7	1,690	-0.52%
2018/09/06	0	0.00	0.3	29.95	29.85	-0.3	1,415	-0.02%
2018/09/05	3	29.85	0	0.00	29.75	3	1,391	0.22%
2018/09/04	1	35.40	0	0.00	35.40	1	1,298	0.08%
2018/09/03	0	0.00	0.5	35.50	35.60	-0.5	1,234	-0.04%
2018/08/29	0	0.00	2	35.25	35.30	-2	1,166	-0.17%
2018/08/28	2	35.00	0	0.00	35.00	2	1,150	0.17%
2018/08/27	5	34.80	0	0.00	34.80	5	1,137	0.44%
2018/08/17	2	34.00	0	0.00	34.00	2	1,146	0.17%
2018/06/06	0	0.00	0	33.50	33.60	0	1,536	0.00%
2018/04/11	0	0.00	0.1	33.25	33.30	-0.1	2,009	-0.01%
2018/03/22	0	0.00	2	32.50	32.35	-2	1,974	-0.10%
2018/03/15	0	0.00	1	33.15	33.00	-1	2,233	-0.04%
2018/03/14	3	33.20	5	33.40	33.00	-2	2,261	-0.09%
2018/03/12	0	0.00	5	33.02	33.30	-5	2,246	-0.22%
2018/02/22	0	0.00	5	31.50	31.50	-5	2,501	-0.20%
2018/02/21	5	31.18	0	0.00	31.35	5	2,526	0.20%
2018/02/07	0	0.00	2	31.15	31.00	-2	2,606	-0.08%
2018/02/05	0	0.00	3	32.85	32.85	-3	2,566	-0.12%
2018/01/30	1	33.95	0	0.00	34.05	1	2,573	0.04%
2018/01/23	3	33.90	0	0.00	34.00	3	2,630	0.11%
2018/01/22	10	34.18	5	34.15	34.15	5	2,637	0.19%
2018/01/19	0	0.00	3	34.65	34.35	-3	2,624	-0.11%
2018/01/15	3	34.05	0	0.00	34.00	3	2,643	0.11%
2018/01/10	5	34.60	0	0.00	33.95	5	2,695	0.19%
2018/01/08	5	35.40	5	35.55	35.55	0	2,654	0.00%