神達 (3706)-凱基-新豐券商分點個股進出

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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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	41	46.84	43	47.30	47.95	-2	29,279	-0.01%
2024/05/20	33	45.77	32	45.75	45.80	1	28,708	0.00%
2024/05/17	36	46.45	60	45.97	45.90	-24	28,138	-0.09%
2024/05/16	17	47.79	23	47.49	46.80	-6	27,886	-0.02%
2024/05/15	32	47.34	28	47.34	47.40	4	27,835	0.01%
2024/05/14	23	46.31	23	46.55	48.00	0	27,668	0.00%
2024/05/13	32	44.72	35	44.79	44.85	-3	27,147	-0.01%
2024/05/10	25	44.03	11	44.16	44.10	14	27,071	0.05%
2024/05/09	13	43.28	10	42.90	42.75	3	26,688	0.01%
2024/05/08	3	43.10	1	42.80	42.95	2	26,814	0.01%
2024/05/07	7	42.55	4	42.40	43.00	3	26,976	0.01%
2024/05/06	6	43.32	1.1	43.36	43.20	4.9	26,908	0.02%
2024/05/03	16	44.70	18	43.98	43.75	-2	26,916	-0.01%
2024/05/02	6	44.74	0	0.00	44.60	6	27,037	0.02%
2024/04/30	4.3	45.43	6	46.20	45.40	-1.8	27,395	-0.01%
2024/04/29	5	45.92	3	45.90	45.90	2	27,857	0.01%
2024/04/26	20	45.72	8	45.69	45.70	12	28,831	0.04%
2024/04/25	2	43.85	3	43.92	44.05	-1	28,993	0.00%
2024/04/24	5	43.96	5	44.42	44.60	0	29,086	0.00%
2024/04/23	20	42.63	0	0.00	42.80	20	29,074	0.07%
2024/04/22	1	42.30	1	42.55	42.20	0	29,228	0.00%
2024/04/19	6.1	44.16	5	44.40	43.70	1.1	29,229	0.00%
2024/04/18	52	44.95	0	0.00	44.70	52	29,358	0.18%
2024/04/17	3	45.08	0	0.00	45.00	3	29,809	0.01%
2024/04/16	3	45.03	4	44.66	44.55	-1	30,455	0.00%
2024/04/15	19	47.68	24	47.86	46.85	-5	30,218	-0.02%
2024/04/12	5	49.05	5	48.70	48.60	0	30,070	0.00%
2024/04/11	17	48.78	17	48.71	48.85	0	30,088	0.00%
2024/04/10	8	49.87	13.5	50.38	49.55	-5.5	30,183	-0.02%
2024/04/09	7	50.19	8.2	49.74	50.00	-1.2	30,203	0.00%
2024/04/08	3	50.03	1	50.20	50.20	2	30,454	0.01%
2024/04/03	1	50.00	0	0.00	50.00	1	30,964	0.00%
2024/04/02	22.1	50.43	5.4	50.12	50.10	16.7	32,738	0.05%
2024/04/01	19.1	51.69	28.3	51.32	51.10	-9.2	32,628	-0.03%
2024/03/29	29.1	51.03	11	51.47	51.50	18.1	32,317	0.06%
2024/03/28	34.2	54.34	15.1	53.40	52.20	19.1	31,969	0.06%
2024/03/27	42.1	55.73	43	56.27	56.70	-0.9	30,939	0.00%
2024/03/26	32	53.10	34	52.94	53.20	-2	29,545	-0.01%
2024/03/25	38	54.49	48	54.05	54.00	-10	29,445	-0.03%
2024/03/22	125.5	56.72	84.4	55.72	54.00	41.1	28,813	0.14%	大買/
2024/03/21	95.4	55.43	139	56.51	57.90	-43.6	26,387	-0.17%	大賣/
2024/03/20	45	52.15	51.9	53.27	53.60	-6.9	23,391	-0.03%
2024/03/19	51	48.36	74.3	48.53	48.80	-23.3	21,293	-0.11%
2024/03/18	21	45.64	21	46.09	46.50	0	20,908	0.00%
2024/03/15	6	45.39	81	45.35	45.60	-75	20,820	-0.36%
2024/03/14	22.3	45.67	22.2	45.99	45.55	0.1	20,658	0.00%
2024/03/13	7.1	45.59	35.6	45.89	45.65	-28.5	20,533	-0.14%
2024/03/12	1	44.65	22.2	45.06	45.30	-21.2	20,128	-0.11%
2024/03/11	6	43.89	2	43.93	43.70	4	19,919	0.02%
2024/03/08	5	42.31	15	42.38	42.50	-10	19,835	-0.05%
2024/03/07	7	42.88	5.5	42.98	42.70	1.5	20,023	0.01%
2024/03/06	5	43.20	0	43.15	43.30	5	20,391	0.02%
2024/03/05	6	43.23	7.8	43.38	43.55	-1.8	20,432	-0.01%
2024/03/04	7	43.33	1	43.90	43.20	6	20,436	0.03%
2024/03/01	13	43.03	17	43.04	43.05	-4	20,313	-0.02%
2024/02/29	12.2	41.56	0	0.00	42.30	12.2	20,308	0.06%
2024/02/27	69	41.82	6	41.86	41.60	63	20,415	0.31%
2024/02/26	18	42.94	2	43.10	42.95	16	20,354	0.08%
2024/02/23	10	44.30	7	45.11	43.60	3	20,439	0.01%
2024/02/22	10	44.76	12	45.43	44.45	-2	20,545	-0.01%
2024/02/21	4	43.74	1	44.60	43.75	3	20,177	0.01%
2024/02/20	3	44.05	6	43.97	43.75	-3	20,306	-0.01%
2024/02/19	10	44.85	2	44.60	44.15	8	20,252	0.04%
2024/02/16	4	45.33	5	45.57	45.60	-1	20,286	0.00%
2024/02/15	23	44.76	4.1	45.34	45.10	18.9	20,101	0.09%
2024/02/05	0.1	44.80	2	45.33	44.80	-1.9	19,880	-0.01%
2024/02/02	0	0.00	6	45.25	45.10	-6	19,884	-0.03%
2024/02/01	1	44.65	7	44.57	44.65	-6	19,825	-0.03%
2024/01/31	24	45.38	0	0.00	45.00	24	19,888	0.12%
2024/01/30	3	45.82	18	45.70	46.40	-15	19,712	-0.08%
2024/01/29	21	45.00	0	0.00	45.30	21	19,491	0.11%
2024/01/26	3.1	44.87	4.1	44.56	44.50	-1	19,452	-0.01%
2024/01/25	1.1	46.44	2	45.70	45.40	-0.9	19,385	0.00%
2024/01/24	24.1	47.13	29	46.68	46.10	-5	19,145	-0.03%
2024/01/23	9	46.16	42.1	46.26	46.40	-33.1	18,790	-0.18%
2024/01/22	21	46.36	27.2	46.38	46.40	-6.2	18,283	-0.03%
2024/01/19	36	44.20	50	44.65	44.85	-14	17,193	-0.08%
2024/01/18	2.2	42.69	2	43.30	43.35	0.2	16,714	0.00%
2024/01/17	4	43.70	9	43.62	43.25	-5	16,663	-0.03%
2024/01/16	7	43.90	7.1	43.50	43.60	-0.1	16,614	0.00%
2024/01/15	9	43.91	3	43.93	43.95	6	16,467	0.04%
2024/01/12	37	43.69	0	0.00	43.55	37	16,410	0.23%
2024/01/11	5	43.99	18	44.20	44.55	-13	16,224	-0.08%
2024/01/10	5	43.37	30	43.50	43.65	-25	15,998	-0.16%
2024/01/09	2	42.08	32	42.53	41.95	-30	15,344	-0.20%
2024/01/08	0	0.00	6	42.48	42.15	-6	15,597	-0.04%
2024/01/05	12	41.90	2	41.98	42.25	10	16,105	0.06%
2024/01/04	47	42.48	6	43.08	42.10	41	16,376	0.25%
2024/01/03	1	42.80	4	43.03	43.30	-3	16,329	-0.02%
2024/01/02	7.1	44.03	8	43.91	43.20	-0.9	16,273	-0.01%
2023/12/29	28	44.79	54.1	44.70	44.55	-26.1	15,997	-0.16%
2023/12/28	88	45.17	104.5	44.93	45.00	-16.5	15,338	-0.11%	大賣/
2023/12/27	36.2	42.41	12	42.44	42.55	24.2	13,513	0.18%
2023/12/26	0	0.00	4	42.04	42.10	-4	13,726	-0.03%
2023/12/25	0	0.00	2	41.55	41.55	-2	13,929	-0.01%
2023/12/22	2	41.48	3	41.60	41.60	-1	13,969	-0.01%
2023/12/21	10	41.66	5	41.54	41.50	5	14,021	0.04%
2023/12/20	9	41.48	26.5	41.35	41.65	-17.5	14,239	-0.12%
2023/12/19	3.3	39.71	1	39.55	39.50	2.3	14,259	0.02%
2023/12/18	7	40.30	1	40.30	40.30	6	14,458	0.04%
2023/12/15	18	40.27	0	0.00	40.25	18	15,181	0.12%
2023/12/14	8.1	41.21	8.2	40.73	40.70	-0.1	15,435	0.00%
2023/12/13	61.2	42.26	55	42.23	41.20	6.2	15,245	0.04%
2023/12/12	1.1	41.02	2	40.95	40.90	-0.9	14,422	-0.01%
2023/12/11	1.1	41.43	0	0.00	41.15	1.1	14,501	0.01%
2023/12/08	0.1	40.95	3	41.53	40.95	-2.9	14,553	-0.02%
2023/12/07	5.1	41.22	9	41.44	41.15	-3.9	14,461	-0.03%
2023/12/06	5.2	41.28	17	41.31	41.15	-11.8	14,542	-0.08%
2023/12/05	5.4	40.94	10	41.00	40.75	-4.6	14,492	-0.03%
2023/12/04	22.3	41.47	6	41.38	41.25	16.3	14,429	0.11%
2023/12/01	9	41.06	34.2	41.40	41.40	-25.2	14,215	-0.18%
2023/11/30	0.2	39.90	4	40.20	40.20	-3.8	13,802	-0.03%
2023/11/29	2.2	39.45	10	39.63	39.85	-7.8	13,797	-0.06%
2023/11/28	5.2	38.67	13	39.10	39.30	-7.8	13,956	-0.06%
2023/11/27	8.5	38.48	6.2	38.49	38.25	2.3	14,123	0.02%
2023/11/24	8.1	40.16	5	39.98	39.75	3.1	14,088	0.02%
2023/11/23	6.2	41.20	7	41.65	40.90	-0.8	14,040	-0.01%
2023/11/22	11	40.99	6	40.90	40.75	5	14,038	0.04%
2023/11/21	9	41.75	33	42.00	42.20	-24	14,068	-0.17%
2023/11/20	6	40.75	4	41.06	41.20	2	14,328	0.01%
2023/11/17	10	40.61	13	40.49	40.90	-3	14,375	-0.02%
2023/11/16	1.2	39.24	15	39.02	39.30	-13.8	14,457	-0.10%
2023/11/15	8.1	39.55	4	39.29	38.70	4.1	14,825	0.03%
2023/11/14	9	39.98	3	39.90	39.85	6	16,064	0.04%
2023/11/13	3	39.40	1	39.60	39.70	2	16,441	0.01%
2023/11/10	0	0.00	5	39.58	39.50	-5	16,710	-0.03%
2023/11/09	1.2	39.02	0	0.00	38.85	1.2	16,978	0.01%
2023/11/08	1.2	39.73	4	39.18	39.10	-2.8	17,277	-0.02%
2023/11/07	0.2	38.40	5	38.50	38.80	-4.8	17,499	-0.03%
2023/11/06	0	0.00	7	38.56	38.70	-7	18,229	-0.04%
2023/11/03	5.1	38.54	11	38.10	38.10	-5.9	18,679	-0.03%
2023/11/02	2.4	37.96	2	38.03	37.90	0.4	19,410	0.00%
2023/11/01	2	36.95	21	36.80	36.90	-19	20,759	-0.09%
2023/10/31	7	36.86	1	37.65	36.75	6	21,299	0.03%
2023/10/27	1	38.85	0	0.00	38.15	1	21,611	0.00%
2023/10/26	1	38.40	6	38.40	38.20	-5	21,951	-0.02%
2023/10/25	0	0.00	1	39.20	39.00	-1	22,087	0.00%
2023/10/23	2	38.30	2	38.13	38.30	0	22,215	0.00%
2023/10/20	6.1	37.75	1	37.35	37.95	5.1	22,467	0.02%
2023/10/19	6	37.65	0	0.00	38.00	6	22,749	0.03%
2023/10/18	32.2	37.85	21.1	38.63	37.50	11.1	23,174	0.05%
2023/10/17	16	40.45	6	39.92	39.35	10	23,530	0.04%
2023/10/16	31	40.36	10	39.85	39.80	21	26,345	0.08%
2023/10/13	45.1	42.05	15.2	42.14	42.00	29.9	30,275	0.10%
2023/10/12	7	40.20	20	41.90	41.85	-13	30,070	-0.04%
2023/10/11	17.2	40.19	5	39.94	39.65	12.2	30,478	0.04%
2023/10/06	3	41.37	3	41.65	41.50	0	30,983	0.00%
2023/10/05	1.2	41.90	4	41.79	41.65	-2.8	32,976	-0.01%
2023/10/04	8	41.06	3	41.02	41.20	5	33,163	0.02%
2023/10/03	2.1	41.55	6.2	41.66	41.45	-4.1	33,217	-0.01%
2023/10/02	9	42.65	8.3	42.21	42.50	0.7	33,214	0.00%
2023/09/28	3.2	40.95	18	41.13	40.75	-14.8	33,075	-0.04%
2023/09/27	4.2	40.54	4	40.63	40.80	0.2	33,344	0.00%
2023/09/26	2.2	40.30	4.4	40.36	40.10	-2.2	34,282	-0.01%
2023/09/25	5.3	40.17	3.2	40.92	40.10	2.1	34,571	0.01%
2023/09/22	22	40.58	9.3	40.53	40.80	12.7	34,366	0.04%
2023/09/21	2.2	38.97	0	0.00	39.25	2.2	34,107	0.01%
2023/09/20	43.2	40.05	42.2	40.03	39.50	1	34,089	0.00%
2023/09/19	26.1	38.82	43.2	39.36	38.45	-17.1	33,817	-0.05%
2023/09/18	2.2	37.88	2.1	37.95	37.80	0.1	34,400	0.00%
2023/09/15	0	0.00	2	38.85	38.70	-2	34,706	-0.01%
2023/09/14	2	38.80	4	39.05	38.70	-2	34,870	-0.01%
2023/09/13	1.3	38.46	0	0.00	38.55	1.3	35,439	0.00%
2023/09/12	0	0.00	2	38.40	38.45	-2	37,017	-0.01%
2023/09/11	8.1	38.70	11.4	38.23	38.20	-3.3	38,498	-0.01%
2023/09/08	5	39.31	1.1	39.45	39.25	3.9	38,420	0.01%
2023/09/07	5.1	39.78	4.1	39.81	39.65	1	38,624	0.00%
2023/09/06	4	40.50	3	40.53	40.15	1	38,619	0.00%
2023/09/05	2	39.95	7	40.22	40.35	-5	38,718	-0.01%
2023/09/04	7	39.75	5	39.91	39.90	2	38,830	0.01%
2023/09/01	14.1	39.94	7	39.99	39.75	7.1	38,850	0.02%
2023/08/31	14.3	40.59	22	40.29	40.55	-7.7	38,766	-0.02%
2023/08/30	27	41.61	10	41.24	40.95	17	38,883	0.04%
2023/08/29	9.1	41.82	8	41.34	41.20	1.1	39,373	0.00%
2023/08/28	8.1	40.98	12	41.35	41.35	-3.9	40,556	-0.01%
2023/08/25	28.5	42.07	8.4	42.02	41.70	20.1	40,916	0.05%
2023/08/24	19	43.61	19	43.86	43.30	0	40,875	0.00%
2023/08/23	3	43.55	26.5	43.65	44.00	-23.5	40,874	-0.06%
2023/08/22	13	43.66	1.5	43.63	43.20	11.5	40,647	0.03%
2023/08/21	19.2	43.71	9	43.77	43.30	10.2	40,346	0.03%
2023/08/18	39.2	45.33	82	45.42	44.05	-42.9	39,988	-0.11%
2023/08/17	16.1	42.32	15.3	42.86	43.10	0.8	38,655	0.00%
2023/08/16	12	42.64	1	42.90	43.00	11	38,358	0.03%
2023/08/15	7	43.87	9	43.76	43.35	-2	38,455	-0.01%
2023/08/14	13.1	42.74	53	42.75	42.80	-40	38,131	-0.10%
2023/08/11	9.1	43.51	6.5	43.12	42.85	2.6	37,795	0.01%
2023/08/10	69.1	43.76	19	42.68	42.30	50.1	37,397	0.13%
2023/08/09	34.2	45.08	13.1	45.85	45.00	21.1	36,606	0.06%
2023/08/08	16	47.56	9.2	47.18	46.35	6.9	36,084	0.02%
2023/08/07	68.3	47.80	74.1	47.75	48.45	-5.8	35,289	-0.02%
2023/08/04	87.3	45.50	79	45.59	45.15	8.3	33,829	0.02%
2023/08/02	18.6	46.62	9	46.64	44.95	9.6	33,238	0.03%
2023/08/01	10.1	48.45	3.2	47.41	48.60	6.9	32,945	0.02%
2023/07/31	6.5	48.68	12.4	48.93	47.05	-5.8	32,749	-0.02%
2023/07/28	4.2	47.77	3	46.40	49.50	1.2	32,343	0.00%
2023/07/27	6.4	47.16	2	47.33	46.80	4.4	32,140	0.01%
2023/07/26	5.5	47.83	3	47.60	47.10	2.5	31,987	0.01%
2023/07/25	22.6	48.53	26.1	48.71	48.30	-3.4	31,791	-0.01%
2023/07/24	8.2	49.85	10.1	49.43	49.90	-2	31,491	-0.01%
2023/07/21	30.5	47.76	18	47.92	49.30	12.5	31,107	0.04%
2023/07/20	24.2	47.50	20.6	47.57	46.80	3.7	30,607	0.01%
2023/07/19	114.3	52.20	97.1	51.98	51.10	17.3	29,960	0.06%	大買/
2023/07/18	204.5	53.15	121.4	53.29	50.40	83.1	27,034	0.31%	大買/大賣/
2023/07/17	18.7	52.20	3	52.20	52.20	15.7	22,706	0.07%
2023/07/14	42	47.29	8.2	47.49	47.50	33.8	22,355	0.15%
2023/07/13	23	42.81	30.8	42.89	43.20	-7.8	21,592	-0.04%
2023/07/12	29	38.51	59	38.74	39.30	-30	20,937	-0.14%
2023/07/11	10.3	35.78	2	35.40	35.75	8.3	18,866	0.04%
2023/07/10	7	35.04	2.1	35.04	34.90	4.9	18,579	0.03%
2023/07/07	2	35.38	1	35.80	35.35	1	18,406	0.01%
2023/07/06	10.4	35.90	7	35.90	35.55	3.4	18,239	0.02%
2023/07/05	17.1	36.76	2	36.58	36.15	15.1	17,878	0.08%
2023/07/04	31.2	37.53	22	37.94	37.70	9.2	17,291	0.05%
2023/07/03	1	36.43	11	36.12	35.95	-10	16,168	-0.06%
2023/06/30	2	34.63	0	0.00	34.95	2	15,723	0.01%
2023/06/29	4	34.76	19	34.89	34.70	-15	15,578	-0.10%
2023/06/28	1	34.75	2	35.75	34.70	-1	15,444	-0.01%
2023/06/27	11.4	35.53	6.2	36.05	35.35	5.2	15,208	0.03%
2023/06/26	31	36.28	54	36.65	36.85	-23	14,732	-0.16%
2023/06/21	4	35.25	2	35.30	35.15	2	13,755	0.01%
2023/06/20	4	34.70	3	34.53	34.50	1	13,358	0.01%
2023/06/19	5	35.23	3.3	35.02	35.40	1.7	13,068	0.01%
2023/06/16	85.3	37.22	52.5	37.07	36.45	32.8	12,329	0.27%
2023/06/15	27	34.75	37	35.20	36.15	-10	10,611	-0.09%
2023/06/14	2.2	32.74	3	32.77	32.90	-0.8	9,027	-0.01%
2023/06/13	3.2	32.94	0	32.45	32.85	3.2	8,882	0.04%
2023/06/12	2	32.05	14	32.19	32.10	-12	8,565	-0.14%
2023/06/09	0	32.20	5	32.42	32.40	-5	8,506	-0.06%
2023/06/08	7	31.89	0	0.00	31.55	7	8,322	0.08%
2023/06/07	2	32.35	2	32.33	32.40	0	8,188	0.00%
2023/06/06	2	32.00	1.2	31.87	31.95	0.8	8,098	0.01%
2023/06/05	9.5	33.20	5	33.00	32.65	4.5	7,965	0.06%
2023/06/02	51	33.35	9	33.38	32.90	42	7,652	0.55%
2023/06/01	19.2	33.13	36	33.35	33.40	-16.8	7,043	-0.24%
2023/05/31	24.1	31.74	41.2	31.90	31.95	-17.1	5,728	-0.30%
2023/05/30	19	31.09	13.2	31.09	31.00	5.8	5,203	0.11%
2023/05/29	10.2	30.97	11.3	31.48	31.40	-1.1	5,067	-0.02%
2023/05/26	0	0.00	0.7	29.44	29.25	-0.7	4,433	-0.02%
2023/05/25	3.2	29.37	1	29.55	29.50	2.2	4,387	0.05%
2023/05/24	1	29.30	1	29.30	29.20	0	4,322	0.00%
2023/05/23	2	29.40	0	0.00	29.25	2	4,223	0.05%
2023/05/22	2.3	30.25	3	30.65	30.15	-0.7	4,015	-0.02%
2023/05/19	15.1	29.66	17.3	30.01	30.20	-2.2	3,821	-0.06%
2023/05/18	0.3	28.44	1	28.60	28.40	-0.7	3,282	-0.02%
2023/05/17	1	28.35	0	0.00	28.35	1	3,233	0.03%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/05/10	0	0.00	0.8	28.11	28.15	-0.8	3,350	-0.02%
2023/05/04	0	0.00	1	28.45	28.35	-1	3,526	-0.03%
2023/05/02	1	28.30	0	0.00	28.35	1	3,592	0.03%
2023/04/27	0	0.00	1	28.25	28.30	-1	3,589	-0.03%
2023/04/25	1	28.20	4	28.20	28.10	-3	3,503	-0.09%
2023/04/21	0.5	27.90	0	0.00	27.75	0.5	3,391	0.01%
2023/04/19	0	0.00	2	28.05	27.95	-2	3,349	-0.06%
2023/04/17	2.3	28.50	1	28.50	28.60	1.3	3,244	0.04%
2023/04/14	0	0.00	5	28.10	28.10	-5	3,103	-0.16%
2023/04/13	17	27.83	1	27.65	27.80	16	3,054	0.52%
2023/04/12	0	0.00	1.2	27.81	27.75	-1.2	3,082	-0.04%
2023/04/11	4.2	27.94	0	0.00	27.90	4.2	3,085	0.14%
2023/03/31	0.2	27.40	0	0.00	27.30	0.2	2,977	0.01%
2023/03/30	0	0.00	0.1	27.45	27.35	-0.1	2,995	0.00%
2023/03/28	0.5	28.50	1	28.50	28.50	-0.5	3,005	-0.02%
2023/03/24	0.5	28.65	0	0.00	28.70	0.5	3,060	0.02%
2023/03/23	0	0.00	3	28.60	28.60	-3	3,023	-0.10%
2023/03/22	1.3	28.74	0	0.00	28.80	1.3	3,014	0.04%
2023/03/20	5.1	28.34	0	0.00	28.35	5.1	2,979	0.17%
2023/03/16	1.2	27.92	0	0.00	27.90	1.2	2,933	0.04%
2023/03/14	0.2	28.25	0	0.00	28.25	0.2	2,932	0.01%
2023/03/13	0.2	28.40	0	0.00	28.50	0.2	2,929	0.01%
2023/03/08	0	29.15	2	29.15	29.15	-2	2,812	-0.07%
2023/03/03	1	29.40	0	0.00	29.35	1	2,700	0.04%
2023/03/01	11.4	29.52	45	29.60	29.50	-33.6	2,598	-1.30%
2023/02/24	0	31.45	1.1	31.65	31.60	-1.1	2,429	-0.05%
2023/02/23	0	0.00	1.1	31.20	31.20	-1.1	2,369	-0.05%
2023/02/22	0.2	30.90	2	30.90	31.00	-1.8	2,369	-0.08%
2023/02/20	0.2	30.95	0	0.00	30.95	0.2	2,453	0.01%
2023/02/17	0	0.00	0.2	30.85	30.85	-0.2	2,475	-0.01%
2023/02/14	0	30.85	0	0.00	31.05	0	2,588	0.00%
2023/02/13	0.2	30.65	0	0.00	30.70	0.2	2,686	0.01%
2023/02/10	0.1	30.70	0	0.00	30.80	0.1	2,686	0.01%
2023/02/09	0.6	31.02	32.2	30.90	30.90	-31.6	2,666	-1.18%
2023/02/07	3	31.90	0	0.00	31.85	3	2,512	0.12%
2023/02/06	2	31.40	1	31.50	31.50	1	2,430	0.04%
2023/02/03	0	0.00	3	31.30	31.40	-3	2,400	-0.12%
2023/02/01	1	30.80	0	0.00	30.75	1	2,309	0.04%
2023/01/31	0	0.00	2	30.50	30.80	-2	2,285	-0.09%
2023/01/17	0	0.00	0.2	30.00	30.00	-0.2	2,197	-0.01%
2023/01/10	0	0.00	0.1	30.00	30.10	-0.1	2,167	-0.01%
2023/01/09	0	0.00	1	29.70	29.75	-1	2,122	-0.05%
2023/01/05	0	29.59	0	0.00	29.50	0	2,135	0.00%
2023/01/04	0	0.00	2	29.50	29.50	-2	2,134	-0.09%
2022/12/20	0.3	29.87	1	30.35	29.60	-0.7	2,060	-0.03%
2022/12/19	0	0.00	0.1	29.70	29.75	-0.1	2,012	0.00%
2022/12/14	1	29.70	0.3	29.65	29.75	0.7	1,853	0.04%
2022/12/13	0.1	29.45	0	0.00	29.65	0.1	1,821	0.01%
2022/12/09	0	0.00	5	29.26	29.30	-5	1,822	-0.27%
2022/12/08	10	28.98	0	0.00	29.20	10	1,818	0.55%
2022/12/07	0	0.00	0.1	28.95	29.00	-0.1	1,826	-0.01%
2022/12/06	0	0.00	0.2	29.55	29.20	-0.2	1,803	-0.01%
2022/12/05	1	29.75	0	0.00	29.70	1	1,764	0.06%
2022/12/01	0	0.00	2	29.78	29.95	-2	1,794	-0.11%
2022/11/29	0	0.00	6	29.51	29.60	-6	1,748	-0.34%
2022/11/28	0	0.00	1	29.25	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	1	29.30	29.30	-1	1,734	-0.06%
2022/11/22	0	0.00	1	29.15	29.20	-1	1,725	-0.06%
2022/11/18	0	0.00	72	29.28	28.95	-72	1,727	-4.17%
2022/11/17	0	0.00	0.1	29.25	29.20	-0.1	1,703	-0.01%
2022/11/16	1	29.15	5	29.30	29.15	-4	1,685	-0.24%
2022/11/15	0	0.00	0.1	28.90	28.85	-0.1	1,608	-0.01%
2022/11/11	2.1	28.61	0	0.00	28.60	2.1	1,541	0.14%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/10/28	0.2	26.85	0	0.00	26.70	0.2	1,671	0.01%
2022/10/26	18	26.62	0	0.00	26.80	18	1,686	1.07%
2022/10/25	18	26.55	0	0.00	26.55	18	1,686	1.07%
2022/10/24	18	26.70	0	0.00	26.55	18	1,688	1.07%
2022/10/21	18	26.50	0	0.00	26.45	18	1,693	1.06%
2022/10/20	0	0.00	3	26.45	26.50	-3	1,697	-0.18%
2022/10/19	1	27.00	0	0.00	26.75	1	1,702	0.06%
2022/10/11	0	0.00	2	26.90	26.70	-2	1,805	-0.11%
2022/10/03	1	26.95	0	0.00	26.90	1	1,833	0.05%
2022/09/29	0	0.00	2	26.65	27.15	-2	1,855	-0.11%
2022/09/27	2	26.40	0	0.00	26.60	2	1,797	0.11%
2022/09/26	0.2	26.65	0	0.00	26.50	0.2	1,808	0.01%
2022/09/21	1	27.75	0	0.00	27.65	1	1,839	0.05%
2022/09/20	1	27.90	0	0.00	27.75	1	1,838	0.05%
2022/09/13	3	28.25	0	0.00	28.25	3	2,143	0.14%
2022/08/30	0	0.00	1	28.15	28.05	-1	2,148	-0.05%
2022/08/24	0	0.00	1	28.55	28.40	-1	2,119	-0.05%
2022/08/23	0	0.00	2	28.55	28.50	-2	2,137	-0.09%
2022/08/19	1	28.90	0	0.00	28.90	1	2,143	0.05%
2022/08/18	0	0.00	1	28.55	28.70	-1	2,138	-0.05%
2022/08/12	0	0.00	0.1	29.05	28.90	-0.1	2,128	0.00%
2022/08/10	2	29.28	0	0.00	29.10	2	2,090	0.10%
2022/08/09	2.3	29.03	0	0.00	29.45	2.3	2,078	0.11%
2022/08/08	3.2	28.49	0	0.00	28.70	3.2	2,003	0.16%
2022/08/05	2	28.30	0	0.00	28.30	2	1,993	0.10%
2022/07/29	0	0.00	2	28.10	28.15	-2	2,158	-0.09%
2022/07/28	0	0.00	3	28.10	28.10	-3	2,189	-0.14%
2022/07/22	0	28.35	0	0.00	28.20	0	2,242	0.00%
2022/07/19	0.2	27.45	0	0.00	27.35	0.2	2,259	0.01%
2022/06/28	0	0.00	0.1	28.53	28.35	-0.1	2,820	0.00%
2022/06/24	0.3	28.50	0	0.00	28.45	0.3	3,084	0.01%
2022/06/23	0	0.00	1	28.30	28.20	-1	3,156	-0.03%
2022/06/22	1	28.35	0.2	28.65	28.35	0.8	3,196	0.03%
2022/06/21	3	28.77	3	28.70	28.70	0	3,201	0.00%
2022/06/20	0	27.50	0.1	27.20	27.20	-0.1	3,068	0.00%
2022/06/16	0	0.00	0.1	27.70	27.65	-0.1	3,073	0.00%
2022/06/14	0.2	27.90	6.1	27.70	27.90	-5.9	3,145	-0.19%
2022/06/10	0	0.00	5	28.15	28.20	-5	3,200	-0.16%
2022/06/09	1	27.95	0	0.00	28.00	1	3,220	0.03%
2022/06/08	0	0.00	3	28.10	28.10	-3	3,266	-0.09%
2022/06/07	1	28.00	0	0.00	28.00	1	3,332	0.03%
2022/06/02	0.3	28.15	0	0.00	28.00	0.3	3,636	0.01%
2022/06/01	2.1	28.15	0	0.00	28.15	2.1	3,742	0.06%
2022/05/24	1.2	27.62	0	0.00	27.45	1.2	4,390	0.03%
2022/05/23	0	27.40	0	0.00	27.60	0	4,443	0.00%
2022/05/13	0	0.00	0.2	26.60	26.55	-0.2	4,848	0.00%
2022/05/12	6	26.41	1	26.40	26.15	5	4,878	0.10%
2022/05/10	1	26.85	1	27.05	27.15	0	4,843	0.00%
2022/05/05	4	28.14	1	28.25	28.25	3	4,840	0.06%
2022/05/03	0.3	28.00	0	0.00	27.95	0.3	4,898	0.01%
2022/04/29	2	27.78	0	0.00	27.75	2	4,951	0.04%
2022/04/27	0	0.00	1.1	27.50	27.80	-1.1	5,007	-0.02%
2022/04/25	1	28.00	0	0.00	27.95	1	5,038	0.02%
2022/04/20	10	28.75	0	0.00	28.75	10	5,174	0.19%
2022/04/15	0	0.00	0.2	28.30	28.35	-0.2	5,300	0.00%
2022/04/14	1	28.45	0	0.00	28.55	1	5,386	0.02%
2022/04/13	0	0.00	0.1	28.35	28.20	-0.1	5,452	0.00%
2022/04/12	0.3	28.20	0	0.00	28.25	0.3	5,478	0.01%
2022/04/07	0	0.00	3	28.45	28.25	-3	5,830	-0.05%
2022/04/06	0.1	28.85	0	0.00	28.90	0.1	6,006	0.00%
2022/04/01	1	29.30	0.1	29.45	29.35	0.9	6,019	0.01%
2022/03/31	1	29.65	1.2	29.42	29.55	-0.2	6,065	0.00%
2022/03/30	6.2	31.84	0	0.00	31.75	6.2	5,901	0.11%
2022/03/29	0	0.00	4.1	31.95	31.85	-4.1	5,822	-0.07%
2022/03/28	1	32.10	0.2	32.10	32.05	0.8	5,755	0.01%
2022/03/25	8	32.40	0	0.00	32.40	8	5,732	0.14%
2022/03/24	5	32.20	0	0.00	32.50	5	5,822	0.09%
2022/03/23	0.3	32.25	0	0.00	32.30	0.3	6,297	0.00%
2022/03/22	2	32.08	0	0.00	32.20	2	6,533	0.03%
2022/03/21	10	32.05	0.5	32.10	32.00	9.5	6,617	0.14%
2022/03/18	2	31.85	0	0.00	31.75	2	6,829	0.03%
2022/03/17	0	0.00	5	31.95	32.00	-5	7,234	-0.07%
2022/03/14	0.1	31.90	0	0.00	32.05	0.1	7,549	0.00%
2022/03/11	10	31.91	1	31.85	31.75	9	7,637	0.12%
2022/03/10	2	31.83	0.2	31.85	31.85	1.8	7,640	0.02%
2022/03/09	2	31.43	3	31.40	31.45	-1	7,658	-0.01%
2022/03/08	4	31.45	0	0.00	31.20	4	7,690	0.05%
2022/03/07	2.1	32.30	0	0.00	32.35	2.1	7,534	0.03%
2022/03/04	2	33.05	4.2	33.09	33.05	-2.2	7,568	-0.03%
2022/03/03	2	33.03	0	0.00	33.05	2	7,699	0.03%
2022/03/01	7	32.54	0	0.00	32.60	7	8,286	0.08%
2022/02/25	1	34.00	0	0.00	33.55	1	8,201	0.01%
2022/02/24	3	34.10	0.1	34.05	33.70	2.9	8,397	0.03%
2022/02/23	0	0.00	1	34.05	34.30	-1	8,850	-0.01%
2022/02/22	1	33.90	0.1	33.90	33.95	0.9	10,310	0.01%
2022/02/21	0.2	34.50	8	34.15	34.45	-7.8	10,599	-0.07%
2022/02/18	1	33.85	0	0.00	33.95	1	11,073	0.01%
2022/02/16	4	34.04	0.5	33.95	34.00	3.5	11,823	0.03%
2022/02/14	0	0.00	2	33.65	33.90	-2	11,967	-0.02%
2022/02/10	0	0.00	2.5	33.63	33.70	-2.5	11,976	-0.02%
2022/02/09	2	33.55	30	33.70	33.75	-28	11,960	-0.23%
2022/02/08	0	0.00	2	33.50	33.50	-2	11,952	-0.02%
2022/02/07	5.5	32.60	0	0.00	33.00	5.5	11,982	0.05%
2022/01/26	1.3	32.52	30	32.15	32.30	-28.7	12,069	-0.24%
2022/01/24	1	32.60	0.1	32.60	32.80	0.9	12,018	0.01%
2022/01/21	0.1	33.45	0	0.00	33.10	0.1	11,989	0.00%
2022/01/19	0.1	33.55	3	33.58	33.50	-2.9	11,931	-0.02%
2022/01/18	0	0.00	1.3	33.83	33.75	-1.3	11,920	-0.01%
2022/01/17	1	33.45	0	0.00	33.60	1	11,862	0.01%
2022/01/14	8	33.15	2.2	33.01	33.00	5.8	11,802	0.05%
2022/01/11	3	33.50	2	33.55	33.50	1	11,629	0.01%
2022/01/10	0	0.00	1.5	33.78	33.65	-1.5	11,562	-0.01%
2022/01/07	2	33.95	3	34.50	33.80	-1	11,500	-0.01%
2022/01/06	0	0.00	0.1	34.15	34.45	-0.1	11,401	0.00%
2022/01/05	1	34.60	0	0.00	34.20	1	11,325	0.01%
2022/01/04	0	0.00	3	34.43	34.50	-3	11,295	-0.03%
2022/01/03	3	34.97	22	34.63	34.50	-19	11,256	-0.17%
2021/12/30	3.1	35.00	2	34.95	35.20	1.1	11,091	0.01%
2021/12/29	1	35.00	46.8	34.86	34.95	-45.8	10,858	-0.42%
2021/12/28	0.5	34.45	0	0.00	34.50	0.5	10,623	0.00%
2021/12/27	0	0.00	3.1	34.28	34.35	-3.1	10,562	-0.03%
2021/12/24	0	0.00	0	33.85	33.80	0	10,479	0.00%
2021/12/23	0	33.90	10	33.75	34.00	-10	10,452	-0.10%
2021/12/22	10	33.85	0	0.00	33.70	10	10,393	0.10%
2021/12/21	0.1	33.90	0	0.00	33.90	0.1	10,374	0.00%
2021/12/20	0	0.00	0.1	33.50	33.70	-0.1	10,357	0.00%
2021/12/17	6	34.47	2	34.48	34.10	4	10,305	0.04%
2021/12/16	0	0.00	27.2	34.01	34.40	-27.2	9,813	-0.28%
2021/12/15	2	33.95	2	33.70	33.70	0	9,596	0.00%
2021/12/14	10	33.90	18	33.99	33.85	-8	9,587	-0.08%
2021/12/13	8	34.28	10.1	34.17	34.10	-2.1	9,414	-0.02%
2021/12/10	4	33.48	7.4	33.40	33.40	-3.4	9,008	-0.04%
2021/12/08	4	32.63	0	0.00	32.70	4	8,721	0.05%
2021/12/07	2.2	32.70	1	32.70	32.80	1.2	8,643	0.01%
2021/12/06	1	32.30	0	0.00	32.30	1	8,531	0.01%
2021/12/03	0	0.00	0.1	32.15	32.20	-0.1	8,534	0.00%
2021/12/02	3.2	31.79	0	0.00	31.70	3.2	8,484	0.04%
2021/12/01	0	0.00	0.1	32.05	32.15	-0.1	8,477	0.00%
2021/11/30	0.3	32.10	0	0.00	32.00	0.3	8,680	0.00%
2021/11/29	0	0.00	2.3	31.71	31.70	-2.3	8,595	-0.03%
2021/11/26	9	32.18	2.5	32.25	32.00	6.5	8,421	0.08%
2021/11/25	11	33.28	0.1	33.75	32.90	10.9	8,127	0.13%
2021/11/24	18	33.93	2.1	33.68	34.00	15.9	7,668	0.21%
2021/11/23	2	34.00	7	34.02	33.90	-5	7,460	-0.07%
2021/11/22	46.2	34.44	31	34.36	34.50	15.2	7,209	0.21%
2021/11/19	52	33.82	21.5	34.21	34.40	30.5	6,688	0.46%
2021/11/18	11	32.09	3	32.03	32.10	8	5,175	0.15%
2021/11/17	51	31.86	47	31.86	31.75	4	4,806	0.08%
2021/11/16	30	31.70	10.2	30.90	32.10	19.8	4,217	0.47%
2021/11/15	0	0.00	0.1	30.05	30.10	-0.1	3,605	0.00%
2021/11/12	43.2	29.81	4	29.78	29.70	39.2	3,436	1.14%
2021/11/09	0	0.00	0.4	29.05	29.05	-0.4	3,292	-0.01%
2021/11/03	1	29.20	0	0.00	29.25	1	3,272	0.03%
2021/11/02	1	28.75	0	0.00	28.75	1	3,183	0.03%
2021/10/27	2	28.35	0	0.00	28.55	2	3,137	0.06%
2021/10/22	1	28.15	0	0.00	28.20	1	3,160	0.03%
2021/10/20	0	0.00	23	28.34	28.25	-23	3,280	-0.70%
2021/10/12	0	0.00	2	28.20	28.35	-2	3,804	-0.05%
2021/09/29	0	0.00	5	28.65	28.60	-5	5,954	-0.08%
2021/09/27	5	29.10	0	0.00	28.95	5	5,926	0.08%
2021/09/24	0	0.00	3	29.07	29.05	-3	5,964	-0.05%
2021/09/17	2	28.75	0	0.00	28.75	2	5,835	0.03%
2021/09/16	1	28.75	6	28.70	28.70	-5	5,753	-0.09%
2021/09/15	0	0.00	3	28.40	28.30	-3	5,696	-0.05%
2021/09/13	0.2	28.15	0	0.00	28.10	0.2	5,666	0.00%
2021/09/08	2	28.45	0	0.00	28.30	2	5,646	0.04%
2021/09/07	1	28.65	1	28.60	28.70	0	5,619	0.00%
2021/09/06	1	28.95	10	29.05	28.80	-9	5,621	-0.16%
2021/09/03	0	0.00	0.1	28.90	28.95	-0.1	5,543	0.00%
2021/09/02	0.1	28.25	0	0.00	28.30	0.1	5,309	0.00%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/23	0	0.00	1	27.55	27.55	-1	5,549	-0.02%
2021/08/20	5	26.95	3	26.90	27.00	2	5,554	0.04%
2021/08/19	5	27.15	0	0.00	27.10	5	5,566	0.09%
2021/08/18	0.2	27.25	0	0.00	27.60	0.2	5,550	0.00%
2021/08/17	2	27.50	0	0.00	27.50	2	5,566	0.04%
2021/08/16	0	0.00	1	27.80	27.90	-1	5,546	-0.02%
2021/08/13	0	0.00	5	28.35	28.30	-5	5,520	-0.09%
2021/08/12	0	0.00	1	27.95	28.10	-1	5,470	-0.02%
2021/08/11	0.2	27.90	8	27.95	27.80	-7.8	5,515	-0.14%
2021/08/10	0	28.15	0	0.00	27.95	0	5,556	0.00%
2021/08/04	1.1	28.69	7	28.61	28.60	-5.9	6,109	-0.10%
2021/08/02	0	0.00	3	28.40	28.40	-3	6,269	-0.05%
2021/07/30	0	0.00	1	28.30	28.40	-1	6,310	-0.02%
2021/07/27	1	28.80	6	28.78	28.80	-5	6,594	-0.08%
2021/07/26	2	28.30	0	0.00	28.25	2	6,646	0.03%
2021/07/23	4	28.08	0	0.00	28.25	4	7,059	0.06%
2021/07/22	0	0.00	0.1	28.00	27.90	-0.1	7,312	0.00%
2021/07/21	0.2	27.85	0	0.00	27.90	0.2	7,324	0.00%
2021/07/20	14	28.09	4	28.15	28.10	10	7,314	0.14%
2021/07/19	3.1	28.48	0	0.00	28.45	3.1	7,288	0.04%
2021/07/15	0	0.00	2	29.38	29.50	-2	7,344	-0.03%
2021/07/14	4	29.81	7.3	29.35	29.25	-3.3	7,416	-0.05%
2021/07/13	80	31.10	66.4	30.68	29.55	13.6	7,341	0.19%
2021/07/12	3	30.03	8	29.33	30.45	-5	5,937	-0.08%
2021/07/07	0	0.00	1	28.05	27.95	-1	5,654	-0.02%
2021/07/06	0	0.00	2	28.05	28.05	-2	5,724	-0.03%
2021/07/01	5	28.00	0	0.00	28.00	5	5,852	0.09%
2021/06/30	0	0.00	3	27.52	27.60	-3	5,848	-0.05%
2021/06/29	0	0.00	0.4	27.60	27.55	-0.4	5,913	-0.01%
2021/06/28	2	27.70	0.8	27.70	27.70	1.2	5,966	0.02%
2021/06/25	1.3	27.72	0	0.00	27.75	1.3	6,021	0.02%
2021/06/24	0	0.00	1	27.75	27.80	-1	6,065	-0.02%
2021/06/23	0.3	27.65	0	0.00	27.80	0.3	6,143	0.01%
2021/06/22	0.1	27.65	2	27.70	27.70	-1.9	6,248	-0.03%
2021/06/21	5	27.60	5	27.65	27.65	0	6,351	0.00%
2021/06/18	1	27.85	0.5	27.99	28.00	0.5	6,456	0.01%
2021/06/17	0.2	27.75	0	0.00	27.90	0.2	6,533	0.00%
2021/06/16	0.4	27.81	0	0.00	27.75	0.4	6,605	0.01%
2021/06/15	0.1	27.85	0	0.00	27.90	0.1	6,659	0.00%
2021/06/11	4	27.50	0	0.00	27.50	4	6,697	0.06%
2021/06/09	0.1	27.72	0	0.00	27.70	0.1	6,812	0.00%
2021/06/08	0.1	27.95	0	0.00	27.90	0.1	6,922	0.00%
2021/06/07	0	28.05	0	0.00	28.00	0	7,096	0.00%
2021/06/04	0.2	28.50	0	0.00	28.60	0.2	7,217	0.00%
2021/06/03	0	0.00	1	28.40	28.65	-1	7,636	-0.01%
2021/06/01	1	28.35	0	0.00	28.20	1	7,645	0.01%
2021/05/27	0	0.00	1	28.15	28.15	-1	7,729	-0.01%
2021/05/25	1	28.20	0	0.00	28.25	1	7,869	0.01%
2021/05/24	0	0.00	13	28.00	27.90	-13	7,959	-0.16%
2021/05/21	1	27.35	0.4	27.35	27.30	0.6	8,241	0.01%
2021/05/19	2	26.80	0	0.00	26.95	2	8,349	0.02%
2021/05/18	0	0.00	1	26.10	27.00	-1	8,339	-0.01%
2021/05/17	0	0.00	15	26.15	25.65	-15	8,341	-0.18%
2021/05/14	1	27.35	3.7	27.16	27.45	-2.7	8,180	-0.03%
2021/05/13	2	26.90	3	26.92	27.00	-1	8,103	-0.01%
2021/05/11	5	29.00	0	0.00	28.60	5	7,759	0.06%
2021/05/10	0	29.05	6	29.10	29.00	-6	7,676	-0.08%
2021/05/07	1	29.00	0	0.00	29.30	1	7,685	0.01%
2021/05/04	0.6	28.75	0	0.00	28.85	0.6	7,576	0.01%
2021/05/03	0	0.00	0.1	30.00	29.75	-0.1	7,425	0.00%
2021/04/29	16	30.87	10	31.10	30.60	6	7,303	0.08%
2021/04/28	12	30.06	55	30.05	30.30	-43	6,924	-0.62%
2021/04/27	3	29.50	0	0.00	29.50	3	6,734	0.04%
2021/04/26	0	0.00	1	29.35	29.40	-1	6,735	-0.01%
2021/04/23	2	29.35	5	29.33	29.35	-3	6,707	-0.04%
2021/04/21	3	29.80	13	30.12	30.15	-10	6,734	-0.15%
2021/04/20	3	29.70	3.8	29.71	29.80	-0.8	6,621	-0.01%
2021/04/16	0	0.00	1	28.85	29.15	-1	6,590	-0.02%
2021/04/15	1	28.80	1	28.85	28.85	0	6,609	0.00%
2021/04/14	1.1	28.70	0	0.00	28.65	1.1	6,617	0.02%
2021/04/13	0.2	28.94	0.5	28.90	28.90	-0.3	6,607	0.00%
2021/04/12	4	29.41	4	29.35	29.30	0	6,532	0.00%
2021/04/09	3	29.28	2	29.30	29.45	1	6,479	0.02%
2021/04/08	5	29.20	2.1	29.22	29.20	2.9	6,460	0.04%
2021/04/07	0	0.00	16	29.02	29.15	-16	6,483	-0.25%
2021/04/06	3	29.20	0	0.00	29.05	3	6,496	0.05%
2021/04/01	1	29.00	0	0.00	29.15	1	6,453	0.02%
2021/03/31	2.9	28.77	0	0.00	28.85	2.9	6,398	0.05%
2021/03/29	9.8	28.65	0.2	28.75	28.65	9.6	6,295	0.15%
2021/03/26	1.2	28.60	0	0.00	28.60	1.2	6,283	0.02%
2021/03/25	0	0.00	0.2	28.65	28.65	-0.2	6,276	0.00%
2021/03/24	0	0.00	0.4	29.25	29.30	-0.4	6,234	-0.01%
2021/03/23	1	29.25	1	29.25	29.25	0	6,178	0.00%
2021/03/22	0	0.00	2	28.85	28.95	-2	6,122	-0.03%
2021/03/19	1	28.90	6	28.91	29.10	-5	6,135	-0.08%
2021/03/16	1	29.10	0	0.00	29.15	1	6,395	0.02%
2021/03/15	1	29.05	0	0.00	29.10	1	6,548	0.02%
2021/03/12	0	0.00	1	28.65	28.95	-1	7,216	-0.01%
2021/03/11	1	28.85	1	28.80	28.80	0	7,457	0.00%
2021/03/10	2	28.68	27	28.72	28.80	-25	7,347	-0.34%
2021/03/09	7.3	28.37	79.4	28.36	28.45	-72	7,224	-1.00%
2021/03/08	10	30.45	0	0.00	30.30	10	6,814	0.15%
2021/03/05	11	30.13	1	30.20	30.30	10	6,822	0.15%
2021/03/04	30	30.52	0	0.00	30.40	30	6,845	0.44%
2021/03/03	0.2	30.60	0	0.00	30.60	0.2	6,834	0.00%
2021/03/02	4	30.85	1	31.05	30.60	3	6,832	0.04%
2021/02/26	5	30.30	0	0.00	30.95	5	6,770	0.07%
2021/02/25	3.1	30.65	7	30.73	30.65	-4	6,746	-0.06%
2021/02/24	17	30.76	1	30.80	30.50	16	6,816	0.23%
2021/02/23	7	30.82	4	30.89	31.00	3	6,687	0.05%
2021/02/22	1	30.00	11	30.07	30.25	-10	6,367	-0.16%
2021/02/18	10	29.55	1	29.55	29.65	9	6,260	0.14%
2021/02/17	3	29.40	5	29.55	29.40	-2	6,317	-0.03%
2021/02/05	9	29.20	0	0.00	29.25	9	6,284	0.14%
2021/02/04	7	29.20	0	0.00	29.15	7	6,286	0.11%
2021/02/03	4	29.35	0	0.00	29.30	4	6,351	0.06%
2021/02/01	1	28.75	5	28.75	29.00	-4	6,387	-0.06%
2021/01/29	1	29.15	0	0.00	29.10	1	6,375	0.02%
2021/01/25	0	0.00	4	29.50	29.50	-4	6,277	-0.06%
2021/01/21	1	29.15	0	0.00	29.20	1	6,236	0.02%
2021/01/20	1	29.35	1	29.25	29.15	0	6,197	0.00%
2021/01/19	5	29.80	0	0.00	29.80	5	6,118	0.08%
2021/01/18	0	0.00	1	29.75	29.90	-1	6,074	-0.02%
2021/01/15	14	29.86	0	0.00	29.85	14	6,042	0.23%
2021/01/14	0	0.00	3	30.05	30.05	-3	5,906	-0.05%
2021/01/12	8	29.88	0	0.00	29.80	8	5,874	0.14%
2021/01/11	2.4	29.94	4	29.86	30.15	-1.6	5,800	-0.03%
2021/01/08	0	0.00	1	29.30	29.40	-1	5,671	-0.02%
2021/01/07	1	29.40	0	0.00	29.40	1	5,610	0.02%
2021/01/04	3	29.50	0.2	29.50	29.50	2.8	5,540	0.05%
2020/12/31	1	29.65	2	29.50	29.50	-1	5,528	-0.02%
2020/12/30	1	29.65	7.3	29.47	29.65	-6.3	5,496	-0.11%
2020/12/29	5.3	29.24	14	29.26	29.30	-8.7	5,419	-0.16%
2020/12/23	2	29.20	7	29.19	29.15	-5	5,323	-0.09%
2020/12/22	1	29.30	12	29.02	29.00	-11	5,341	-0.21%
2020/12/21	8	29.11	0	0.00	29.20	8	5,356	0.15%
2020/12/18	1	29.74	10	29.55	29.40	-9	5,325	-0.17%
2020/12/17	0	0.00	6	29.20	29.20	-6	5,288	-0.11%
2020/12/16	5	29.39	12	29.36	29.40	-7	5,248	-0.13%
2020/12/15	5	29.55	12.2	29.38	29.25	-7.2	5,195	-0.14%
2020/12/14	1	30.00	0	0.00	29.80	1	5,096	0.02%
2020/12/11	11	29.79	0	0.00	29.70	11	5,063	0.22%
2020/12/10	31	30.05	3	30.03	30.05	28	4,961	0.56%
2020/12/09	27.4	31.40	21	31.22	31.15	6.4	4,696	0.14%
2020/12/08	79	32.32	53	31.86	31.75	26	4,523	0.57%
2020/12/07	14	30.88	11.6	30.72	31.25	2.4	3,891	0.06%
2020/12/04	2	29.80	3.2	29.90	29.90	-1.2	3,535	-0.04%
2020/12/03	7	29.92	0	0.00	29.65	7	3,472	0.20%
2020/12/02	8	29.46	0	0.00	29.60	8	3,435	0.23%
2020/12/01	0	0.00	1	29.30	29.65	-1	3,423	-0.03%
2020/11/30	16	29.69	2	29.78	29.50	14	3,409	0.41%
2020/11/27	10	29.70	4	29.65	29.75	6	3,366	0.18%
2020/11/26	5	29.60	2	29.65	29.65	3	3,339	0.09%
2020/11/25	11	29.61	7	29.70	29.65	4	3,340	0.12%
2020/11/24	4	29.94	7	29.96	29.60	-3	3,319	-0.09%
2020/11/23	5	29.32	7.5	29.48	29.60	-2.5	3,263	-0.08%
2020/11/20	3	29.20	0	0.00	29.10	3	3,261	0.09%
2020/11/19	0	0.00	6	29.21	29.20	-6	3,269	-0.18%
2020/11/18	0	0.00	2	29.10	29.20	-2	3,272	-0.06%
2020/11/17	0	0.00	2	29.05	29.00	-2	3,295	-0.06%
2020/11/13	0	0.00	2	29.15	29.35	-2	3,388	-0.06%
2020/11/11	2	29.35	0	0.00	29.35	2	3,394	0.06%
2020/11/10	1	28.90	0.2	29.00	29.00	0.8	3,365	0.02%
2020/11/09	0	0.00	1	29.00	28.90	-1	3,523	-0.03%
2020/11/06	0	0.00	2	28.85	28.85	-2	3,665	-0.05%
2020/11/04	0	0.00	1	28.75	28.75	-1	3,661	-0.03%
2020/11/02	0	0.00	1	28.30	28.30	-1	3,703	-0.03%
2020/10/29	1	28.20	0	0.00	28.45	1	3,722	0.03%
2020/10/28	1	28.60	0	0.00	28.60	1	3,746	0.03%
2020/10/26	6	28.88	0	0.00	28.85	6	3,792	0.16%
2020/10/23	0	0.00	2	28.98	28.95	-2	3,837	-0.05%
2020/10/21	1	29.35	0.5	28.95	28.95	0.5	4,020	0.01%
2020/10/20	1.1	28.85	0	0.00	28.90	1.1	4,113	0.03%
2020/10/16	0.2	28.60	0	0.00	28.60	0.2	4,213	0.00%
2020/10/15	0.2	28.60	0	0.00	28.60	0.2	4,251	0.00%
2020/10/14	0	0.00	1	28.50	28.55	-1	4,286	-0.02%
2020/10/12	2	28.70	1	28.70	28.40	1	4,435	0.02%
2020/10/07	1	28.70	0	0.00	28.70	1	4,946	0.02%
2020/10/05	0	0.00	2	28.53	28.40	-2	5,617	-0.04%
2020/09/30	0	0.00	1	28.50	28.60	-1	5,762	-0.02%
2020/09/29	1	28.15	0	0.00	28.10	1	5,860	0.02%
2020/09/28	0	0.00	0.1	28.05	28.05	-0.1	6,101	0.00%
2020/09/25	3	27.55	4	27.60	27.60	-1	6,327	-0.02%
2020/09/24	4	27.83	0	0.00	27.65	4	6,527	0.06%
2020/09/23	1	28.45	0	0.00	28.15	1	6,661	0.02%
2020/09/22	1	28.45	0	0.00	28.45	1	6,755	0.01%
2020/09/21	0	0.00	1	28.90	28.90	-1	6,889	-0.01%
2020/09/17	5	28.90	0	0.00	28.85	5	7,138	0.07%
2020/09/10	2	29.03	4.6	29.18	29.10	-2.6	7,510	-0.03%
2020/09/09	1	28.35	0	0.00	28.55	1	7,488	0.01%
2020/09/04	2	28.40	0	0.00	28.50	2	7,924	0.03%
2020/08/31	0	0.00	0.1	28.95	28.90	-0.1	8,629	0.00%
2020/08/28	0.2	29.15	1	28.90	29.15	-0.8	8,671	-0.01%
2020/08/27	0	0.00	3	28.90	28.85	-3	8,748	-0.03%
2020/08/26	5	28.77	0	0.00	28.95	5	8,858	0.06%
2020/08/24	1	28.00	0.1	28.15	28.10	0.9	9,028	0.01%
2020/08/20	1	27.75	7	27.79	27.75	-6	9,210	-0.07%
2020/08/19	2	28.38	17.4	28.47	28.45	-15.4	9,233	-0.17%
2020/08/18	1	28.75	0.8	28.85	28.75	0.2	9,372	0.00%
2020/08/14	2	28.40	3.7	28.44	28.45	-1.7	10,623	-0.02%
2020/08/13	7.3	28.37	0.1	28.45	28.25	7.2	10,698	0.07%
2020/08/12	2	28.68	196	28.70	28.75	-194	10,562	-1.84%	大賣/鉅額交易
2020/08/11	0	0.00	3	29.53	29.40	-3	10,458	-0.03%
2020/08/05	37	29.35	3	29.35	29.35	34	11,121	0.31%
2020/07/29	2	28.65	2.2	29.01	29.00	-0.2	11,475	0.00%
2020/07/28	4.2	28.47	177	28.53	28.25	-172.9	11,504	-1.50%	大賣/鉅額交易
2020/07/27	4	28.64	4.5	28.66	28.55	-0.5	11,547	0.00%
2020/07/24	7	29.21	5	29.30	29.00	2	11,509	0.02%
2020/07/23	4	29.65	0	0.00	29.60	4	11,390	0.04%
2020/07/22	2	29.65	2	29.80	29.75	0	11,429	0.00%
2020/07/21	4	29.89	0	0.00	29.85	4	11,397	0.04%
2020/07/20	1	29.45	0	0.00	29.65	1	11,411	0.01%
2020/07/17	3	29.95	1	29.85	29.55	2	11,486	0.02%
2020/07/16	303	30.06	2.1	30.01	30.15	300.9	11,564	2.60%	大買/鉅額交易
2020/07/15	58	30.02	334.2	29.91	29.85	-276.2	11,684	-2.36%	大賣/鉅額交易
2020/07/14	21	30.01	13	30.17	30.35	8	11,764	0.07%
2020/07/13	196.2	34.04	21	34.06	34.20	175.2	11,554	1.52%	大買/鉅額交易
2020/07/10	158.1	34.04	0	0.00	33.90	158.1	11,409	1.39%	大買/鉅額交易
2020/07/09	1	33.50	8	33.51	33.55	-7	11,334	-0.06%
2020/07/08	0	0.00	6	33.52	33.55	-6	11,280	-0.05%
2020/07/07	4	33.56	6.2	33.44	33.35	-2.2	11,272	-0.02%
2020/07/06	13	34.10	9.1	33.82	33.95	3.9	11,266	0.03%
2020/07/03	10.2	32.89	84	33.15	33.30	-73.8	11,364	-0.65%
2020/07/02	10.1	32.71	1	32.70	32.75	9.1	11,254	0.08%
2020/07/01	2	32.48	0	0.00	32.40	2	11,141	0.02%
2020/06/30	19	32.69	0	0.00	32.40	19	11,075	0.17%
2020/06/29	3	32.33	0	0.00	32.25	3	11,012	0.03%
2020/06/24	3	32.12	21	31.84	32.15	-18	10,937	-0.16%
2020/06/23	4	31.50	2	31.45	31.45	2	10,969	0.02%
2020/06/22	3	31.68	0	0.00	31.60	3	11,028	0.03%
2020/06/19	2	31.38	0	0.00	31.45	2	11,190	0.02%
2020/06/18	3	31.37	11	31.30	31.45	-8	11,126	-0.07%
2020/06/17	3	31.33	0	0.00	31.30	3	11,142	0.03%
2020/06/16	0	0.00	2	31.35	31.55	-2	11,267	-0.02%
2020/06/15	1	31.30	5	31.35	31.05	-4	11,582	-0.03%
2020/06/12	4	31.35	1	31.35	31.50	3	11,701	0.03%
2020/06/11	7	32.36	15	32.67	32.05	-8	11,810	-0.07%
2020/06/10	79	32.72	11	32.70	32.80	68	11,843	0.57%
2020/06/05	4	32.30	11	32.52	32.55	-7	12,335	-0.06%
2020/06/04	1	32.00	4	32.06	32.20	-3	12,519	-0.02%
2020/06/03	16	32.05	75	32.00	31.95	-59	12,684	-0.47%
2020/06/02	2	31.95	16.1	32.04	31.95	-14.1	12,674	-0.11%
2020/06/01	3.1	32.32	12	32.26	32.35	-8.9	12,701	-0.07%
2020/05/29	59	32.58	1	32.70	32.30	58	12,842	0.45%
2020/05/28	11	32.12	0.1	32.05	32.05	10.9	13,010	0.08%
2020/05/27	1	32.40	4	32.18	32.05	-3	13,239	-0.02%
2020/05/26	4	32.40	9	32.19	32.10	-5	13,584	-0.04%
2020/05/25	17.1	32.23	11	32.28	32.35	6.1	13,635	0.04%
2020/05/22	30	32.88	28	32.84	32.40	2	13,734	0.01%
2020/05/21	55	33.18	27	33.08	33.30	28	13,906	0.20%
2020/05/20	7	30.63	6	30.63	30.70	1	13,366	0.01%
2020/05/19	3	30.10	1	30.10	30.10	2	14,171	0.01%
2020/05/18	4	29.75	0	0.00	29.75	4	14,846	0.03%
2020/05/15	5	29.67	0.2	29.90	29.75	4.9	15,551	0.03%
2020/05/14	9	30.28	0	0.00	30.10	9	15,703	0.06%
2020/05/13	3	30.88	5	31.20	31.00	-2	15,635	-0.01%
2020/05/12	22.2	31.05	3	31.08	31.35	19.2	15,550	0.12%
2020/05/11	1	30.75	7	30.78	30.80	-6	15,487	-0.04%
2020/05/08	17	30.65	4	30.50	30.50	13	15,395	0.08%
2020/05/07	2	30.80	14	30.62	30.80	-12	15,297	-0.08%
2020/05/06	15	30.74	10	30.56	30.50	5	15,231	0.03%
2020/05/05	3	30.13	3	30.18	30.25	0	15,125	0.00%
2020/05/04	3	30.02	5	30.02	30.15	-2	15,101	-0.01%
2020/04/30	5	30.70	1	30.60	30.60	4	15,050	0.03%
2020/04/29	0.4	30.50	0	0.00	30.50	0.4	15,013	0.00%
2020/04/28	4	30.40	0	0.00	30.35	4	14,991	0.03%
2020/04/27	0	30.25	0	0.00	30.25	0	15,081	0.00%
2020/04/23	2.5	29.65	0	0.00	29.60	2.5	15,106	0.02%
2020/04/22	8	29.35	7	29.30	29.50	1	15,092	0.01%
2020/04/21	1	29.80	3	29.95	29.40	-2	15,059	-0.01%
2020/04/20	0	0.00	5	30.50	30.35	-5	14,935	-0.03%
2020/04/17	8	31.74	2	31.43	30.85	6	14,813	0.04%
2020/04/15	12	30.98	12	31.02	31.20	0	14,441	0.00%
2020/04/14	13.5	30.57	1	30.75	30.80	12.5	14,234	0.09%
2020/04/13	33	29.58	30	29.55	29.35	3	14,016	0.02%
2020/04/10	0	0.00	13	29.14	29.15	-13	13,957	-0.09%
2020/04/09	19	29.23	7	29.21	29.05	12	13,866	0.09%
2020/04/08	20	28.57	14	28.71	29.10	6	13,659	0.04%
2020/04/07	7	27.64	0	0.00	27.55	7	13,336	0.05%
2020/04/01	0	0.00	2	27.18	27.25	-2	13,146	-0.02%
2020/03/31	6	27.17	1	27.50	27.15	5	13,076	0.04%
2020/03/30	14	26.80	1	25.90	26.95	13	12,986	0.10%
2020/03/27	1	27.20	1	27.50	26.85	0	12,952	0.00%
2020/03/26	0	0.00	15	26.90	26.85	-15	12,801	-0.12%
2020/03/25	19	27.10	5	26.72	26.45	14	12,784	0.11%
2020/03/24	6	25.57	12.1	25.52	25.80	-6.1	12,601	-0.05%
2020/03/23	3	24.15	1	24.15	24.10	2	12,552	0.02%
2020/03/20	10	24.30	12	24.67	25.10	-2	12,500	-0.02%
2020/03/19	1.2	23.40	6	23.43	23.40	-4.8	12,332	-0.04%
2020/03/18	7	26.77	6	26.95	26.00	1	11,994	0.01%
2020/03/16	7	28.58	0	0.00	27.75	7	11,545	0.06%
2020/03/13	2	27.80	1	28.50	28.95	1	11,507	0.01%
2020/03/12	8	30.14	5	29.65	30.05	3	11,085	0.03%
2020/03/11	12	32.53	7	32.06	31.60	5	10,744	0.05%
2020/03/10	16	32.98	3	33.08	33.35	13	10,395	0.13%
2020/03/09	5	32.83	20.1	32.80	32.70	-15.1	10,107	-0.15%
2020/03/06	25	33.83	26	33.94	34.10	-1	9,880	-0.01%
2020/03/05	13	34.24	13	34.10	34.25	0	9,839	0.00%
2020/03/04	1	33.90	9	34.03	33.70	-8	9,695	-0.08%
2020/03/03	15	34.93	0	0.00	34.50	15	9,468	0.16%
2020/03/02	0	0.00	2	34.10	34.25	-2	9,098	-0.02%
2020/02/27	17	34.42	15	35.43	34.05	2	8,789	0.02%
2020/02/26	5	34.80	4	34.31	34.75	1	8,378	0.01%
2020/02/25	2	34.78	2	34.78	34.55	0	8,182	0.00%
2020/02/24	13	35.05	1	34.90	35.10	12	7,914	0.15%
2020/02/21	1	34.50	8	34.31	34.20	-7	7,428	-0.09%
2020/02/20	4.1	34.45	5.1	34.39	34.40	-1	7,200	-0.01%
2020/02/19	14	32.81	14	32.48	33.50	0	6,467	0.00%
2020/02/18	8	31.82	1	31.70	31.60	7	5,842	0.12%
2020/02/17	2	29.70	4	30.13	30.50	-2	5,350	-0.04%
2020/02/14	3.2	29.88	1	29.70	29.70	2.2	5,272	0.04%
2020/02/13	1	29.50	1	29.40	29.35	0	5,375	0.00%
2020/02/12	3	29.50	0	0.00	29.45	3	5,428	0.06%
2020/02/11	0.8	28.75	0	0.00	28.70	0.8	5,418	0.01%
2020/02/10	2	28.75	2	28.75	28.65	0	5,423	0.00%
2020/02/05	0	0.00	5	28.50	28.50	-5	5,408	-0.09%
2020/02/03	1	27.70	0	0.00	28.40	1	5,355	0.02%
2020/01/31	0.4	29.00	0	0.00	29.00	0.4	5,286	0.01%
2020/01/30	3	28.93	0	0.00	28.95	3	5,300	0.06%
2020/01/20	0.4	30.30	0	0.00	30.35	0.4	5,211	0.01%
2020/01/17	0	0.00	1	30.10	30.40	-1	5,432	-0.02%
2020/01/16	0	0.00	2	29.95	29.95	-2	5,315	-0.04%
2020/01/15	0	0.00	3	29.93	29.85	-3	5,260	-0.06%
2020/01/14	3	29.67	7	29.51	29.70	-4	5,180	-0.08%
2020/01/10	3.2	28.99	0	0.00	29.00	3.2	5,041	0.06%
2020/01/09	1	28.35	0	0.00	28.30	1	4,987	0.02%
2020/01/08	1	28.35	4	28.28	28.15	-3	5,030	-0.06%
2020/01/06	4	28.59	0	0.00	28.60	4	4,970	0.08%
2019/12/30	0	0.00	1	29.10	29.10	-1	4,877	-0.02%
2019/12/26	2	28.95	16	28.98	29.00	-14	4,880	-0.29%
2019/12/25	8	28.95	0	0.00	29.00	8	4,894	0.16%
2019/12/24	0	0.00	8	28.85	29.00	-8	4,917	-0.16%
2019/12/20	0	0.00	8	29.20	29.00	-8	5,011	-0.16%
2019/12/19	8	29.20	0	0.00	29.20	8	4,929	0.16%
2019/12/18	1	29.05	2	29.10	29.20	-1	4,875	-0.02%
2019/12/17	0	0.00	3	28.75	28.80	-3	4,772	-0.06%
2019/12/16	20	28.80	40	28.70	28.75	-20	4,736	-0.42%
2019/12/13	0	0.00	2	28.55	28.65	-2	4,720	-0.04%
2019/12/11	1	28.65	0	0.00	28.70	1	4,646	0.02%
2019/12/10	25	28.83	1	29.20	28.80	24	4,624	0.52%
2019/12/09	2.2	28.26	0	0.00	28.35	2.2	4,434	0.05%
2019/12/06	0	0.00	2	28.40	28.45	-2	4,445	-0.04%
2019/12/05	3	27.97	0	0.00	28.00	3	4,408	0.07%
2019/12/03	1	27.80	0	0.00	28.00	1	4,371	0.02%
2019/12/02	4	27.89	24	27.98	28.00	-20	4,352	-0.46%
2019/11/29	0	0.00	1	28.25	28.35	-1	4,290	-0.02%
2019/11/27	1	28.40	1	28.40	28.45	0	4,251	0.00%
2019/11/26	2	28.35	0	0.00	28.50	2	4,267	0.05%
2019/11/25	0	0.00	7.1	28.60	28.50	-7.1	4,288	-0.17%
2019/11/21	0	0.00	2.1	28.75	28.75	-2.1	4,296	-0.05%
2019/11/20	0	0.00	4.4	28.90	28.90	-4.4	4,255	-0.10%
2019/11/19	2	29.58	2	29.68	29.30	0	4,174	0.00%
2019/11/18	2	29.28	0	0.00	29.30	2	4,043	0.05%
2019/11/15	0	0.00	7.2	28.65	28.60	-7.2	3,849	-0.19%
2019/11/14	2.3	29.08	0	0.00	28.70	2.3	3,743	0.06%
2019/11/13	1.8	28.80	7	28.74	28.90	-5.2	3,464	-0.15%
2019/11/12	5	28.32	2	28.20	28.50	3	3,212	0.09%
2019/11/11	3	27.85	1	28.05	27.75	2	2,970	0.07%
2019/11/08	5.2	27.58	3	27.52	27.50	2.2	2,837	0.08%
2019/11/07	9	26.95	0	0.00	26.90	9	2,700	0.33%
2019/11/04	1	26.80	5	26.66	26.75	-4	2,631	-0.15%
2019/10/31	3.3	26.62	0	0.00	26.80	3.3	2,662	0.13%
2019/10/30	0	0.00	6	26.50	26.80	-6	2,644	-0.23%
2019/10/29	2	26.50	1	26.65	26.60	1	2,615	0.04%
2019/10/28	1	27.10	0.2	26.95	26.90	0.8	2,532	0.03%
2019/10/25	51.2	27.05	10	26.99	27.10	41.2	2,462	1.67%
2019/10/24	0	0.00	3	25.90	26.00	-3	2,207	-0.14%
2019/10/22	3	25.75	0	0.00	25.75	3	2,188	0.14%
2019/10/18	0.1	25.55	0	0.00	25.45	0.1	2,161	0.00%
2019/10/17	2	25.50	0	0.00	25.50	2	2,137	0.09%
2019/10/16	1	25.75	0	0.00	25.70	1	2,100	0.05%
2019/10/08	1	26.15	1	26.20	26.10	0	2,040	0.00%
2019/10/01	1	25.90	0	0.00	26.10	1	2,010	0.05%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	2	26.25	0	0.00	26.25	2	1,941	0.10%
2019/09/17	1	26.30	0	0.00	26.30	1	1,749	0.06%
2019/09/16	1	26.00	0	0.00	26.30	1	1,740	0.06%
2019/09/12	2	26.60	0	0.00	26.50	2	1,713	0.12%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/05	1	27.60	0	0.00	27.55	1	1,645	0.06%
2019/09/03	1	27.65	1	27.50	27.65	0	1,670	0.00%
2019/08/27	0	0.00	10	31.70	31.55	-10	1,530	-0.65%
2019/08/26	3	31.60	0	0.00	31.55	3	1,459	0.21%
2019/08/01	0	0.00	1	32.20	32.20	-1	1,492	-0.07%
2019/07/17	0	0.00	0.1	32.15	32.15	-0.1	1,489	-0.01%
2019/07/09	2	31.38	0	0.00	31.35	2	1,427	0.14%
2019/07/05	1	31.35	0	0.00	31.35	1	1,455	0.07%
2019/07/02	1	31.30	0	0.00	31.20	1	1,538	0.07%
2019/06/24	0	0.00	2	30.40	30.70	-2	1,558	-0.13%
2019/06/20	0.1	30.05	0	0.00	30.10	0.1	1,559	0.01%
2019/06/19	2	29.60	0	0.00	29.70	2	1,558	0.13%
2019/05/23	5	29.30	0	0.00	29.35	5	2,347	0.21%
2019/05/17	2	29.45	0	0.00	29.60	2	2,376	0.08%
2019/05/09	10	31.55	0	0.00	31.50	10	2,317	0.43%
2019/04/29	2	32.00	0	0.00	31.95	2	2,323	0.09%
2019/04/26	5	31.70	0	0.00	31.70	5	2,307	0.22%
2019/04/22	0	0.00	1.3	31.40	31.45	-1.3	2,363	-0.06%
2019/04/15	0	0.00	1	31.60	31.60	-1	2,356	-0.04%
2019/04/12	3	31.50	0.1	31.40	31.40	2.9	2,356	0.12%
2019/04/08	1	32.40	0	0.00	32.50	1	2,306	0.04%
2019/03/29	0	0.00	0.1	31.55	31.55	-0.1	2,455	0.00%
2019/03/26	0.1	31.50	0	0.00	31.60	0.1	2,669	0.00%
2019/03/22	0.1	31.50	0	0.00	31.60	0.1	2,692	0.00%
2019/03/21	3	31.50	1	31.60	31.50	2	2,683	0.07%
2019/03/19	1	31.35	0	0.00	31.50	1	2,648	0.04%
2019/03/07	1	31.80	0	0.00	31.05	1	2,233	0.04%
2019/03/06	0	0.00	1	31.95	31.80	-1	2,191	-0.05%
2019/03/04	2	30.95	2.1	31.52	31.90	-0.1	2,056	-0.01%
2019/02/27	0	0.00	1	29.95	29.90	-1	1,847	-0.05%
2019/02/18	0	0.00	2	28.40	28.20	-2	1,643	-0.12%
2019/02/15	2	28.55	0	0.00	28.25	2	1,650	0.12%
2019/02/14	0	0.00	4	28.30	28.30	-4	1,639	-0.24%
2019/02/12	2	28.03	0	0.00	28.00	2	1,618	0.12%
2019/02/11	2	28.10	1	28.00	28.35	1	1,577	0.06%
2019/01/24	0	0.00	20	26.85	26.90	-20	1,478	-1.35%
2018/12/25	1	23.60	15	23.75	23.40	-14	1,630	-0.86%
2018/12/24	15	24.30	1	24.35	24.05	14	1,552	0.90%
2018/12/20	1	25.05	0	0.00	24.90	1	1,287	0.08%
2018/12/19	10	25.55	0	0.00	25.55	10	1,245	0.80%
2018/12/14	10	26.75	0	0.00	26.75	10	1,175	0.85%
2018/11/26	0	0.00	5	27.50	27.35	-5	1,599	-0.31%
2018/10/26	0	0.00	0.6	24.95	24.95	-0.6	1,771	-0.03%
2018/10/23	0	0.00	2	24.95	24.70	-2	1,760	-0.11%
2018/10/19	1	24.70	0	0.00	24.90	1	1,715	0.06%
2018/10/08	1	26.55	0	0.00	26.50	1	1,667	0.06%
2018/10/05	0	0.00	1	26.20	26.30	-1	1,648	-0.06%
2018/10/03	5	26.80	0	0.00	26.90	5	1,594	0.31%
2018/09/13	1	28.10	0	0.00	28.25	1	1,507	0.07%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/09/04	1.4	35.58	0	0.00	35.40	1.4	1,298	0.11%
2018/08/29	2	35.10	0	0.00	35.30	2	1,166	0.17%
2018/08/07	1	34.05	0	0.00	34.10	1	1,152	0.09%
2018/07/19	0	0.00	2	33.65	33.85	-2	1,219	-0.16%
2018/07/17	0	0.00	1	33.15	33.10	-1	1,178	-0.08%
2018/07/16	1	33.15	0.1	32.90	32.95	0.9	1,174	0.08%
2018/07/11	2	32.45	0	0.00	32.50	2	1,206	0.17%
2018/06/25	0	0.00	1	32.95	32.95	-1	1,285	-0.08%
2018/06/22	1	32.70	0	0.00	32.95	1	1,308	0.08%
2018/06/06	0	0.00	1	33.75	33.60	-1	1,536	-0.07%
2018/06/05	0	0.00	2	33.35	33.45	-2	1,516	-0.13%
2018/05/29	0	0.00	2	32.95	32.90	-2	1,471	-0.14%
2018/05/28	0	0.00	1	33.30	33.05	-1	1,481	-0.07%
2018/05/25	0	0.00	1	32.95	32.95	-1	1,469	-0.07%
2018/05/17	0	0.00	0	32.50	32.55	0	1,515	0.00%
2018/04/25	2	32.10	0	0.00	32.10	2	1,766	0.11%
2018/04/24	2	32.73	0	0.00	32.55	2	1,786	0.11%
2018/04/19	1	33.50	0	0.00	33.55	1	1,850	0.05%
2018/03/28	0	0.00	3	33.35	33.50	-3	2,027	-0.15%
2018/03/27	0	0.00	7	33.55	33.45	-7	2,024	-0.35%
2018/03/06	5	32.10	0	0.00	32.10	5	2,370	0.21%
2018/02/12	0	0.00	1	31.10	31.00	-1	2,529	-0.04%
2018/02/08	1	31.15	0	0.00	31.50	1	2,510	0.04%
2018/02/01	0	0.00	1	33.95	33.70	-1	2,566	-0.04%
2018/01/29	0	0.00	0	34.00	34.05	0	2,590	0.00%
2018/01/18	0	0.00	1	33.84	33.80	-1	2,604	-0.04%
2018/01/16	5	33.80	0	0.00	33.90	5	2,645	0.19%
2018/01/15	0	0.00	6.2	34.00	34.00	-6.2	2,643	-0.24%
2018/01/10	1	33.85	0	0.00	33.95	1	2,695	0.04%
2018/01/05	0	0.00	1	35.75	35.65	-1	2,816	-0.04%
2018/01/04	0	0.00	0	35.50	35.65	0	3,160	0.00%
2018/01/02	0	0.00	0	35.25	35.25	0	3,257	0.00%