神達 (3706)-國泰-高雄券商分點個股進出

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
44.10
漲跌
▲1.35
漲幅
+3.16%
成交量
32,021張
產業
上市電腦週邊類股
831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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/10	119.7	44.03	75	44.41	44.10	44.7	27,071	0.17%	大買/
2024/05/09	15.3	42.99	12	43.14	42.75	3.3	26,688	0.01%
2024/05/08	44	42.90	12	42.90	42.95	32	26,814	0.12%
2024/05/07	24	42.84	27	42.58	43.00	-3	26,976	-0.01%
2024/05/06	97.6	43.40	47	43.64	43.20	50.6	26,908	0.19%
2024/05/03	33.6	44.38	16	44.20	43.75	17.6	26,916	0.07%
2024/05/02	21.7	44.75	5	44.89	44.60	16.7	27,037	0.06%
2024/04/30	27.3	45.47	14	45.76	45.40	13.3	27,395	0.05%
2024/04/29	101.4	46.03	24.4	45.93	45.90	77	27,857	0.28%	大買/
2024/04/26	68.5	45.69	44.8	45.81	45.70	23.7	28,831	0.08%
2024/04/25	14.1	44.02	28	43.89	44.05	-13.9	28,993	-0.05%
2024/04/24	63.4	44.04	60.2	44.25	44.60	3.2	29,086	0.01%
2024/04/23	11.3	42.65	11.1	42.76	42.80	0.2	29,074	0.00%
2024/04/22	32.3	43.24	20.1	43.20	42.20	12.2	29,228	0.04%
2024/04/19	52.1	44.10	44.5	43.84	43.70	7.5	29,229	0.03%
2024/04/18	28.6	44.55	15.1	44.60	44.70	13.5	29,358	0.05%
2024/04/17	10.2	45.30	7	45.29	45.00	3.2	29,809	0.01%
2024/04/16	43.3	45.06	38.5	45.45	44.55	4.8	30,455	0.02%
2024/04/15	21.7	47.23	17	47.86	46.85	4.7	30,218	0.02%
2024/04/12	38.1	48.97	4	48.76	48.60	34.1	30,070	0.11%
2024/04/11	24.3	48.70	7.4	48.82	48.85	16.9	30,088	0.06%
2024/04/10	29.6	50.07	17	50.15	49.55	12.6	30,183	0.04%
2024/04/09	18.5	50.01	13.5	50.01	50.00	5	30,203	0.02%
2024/04/08	33.8	50.19	20.1	50.08	50.20	13.7	30,454	0.05%
2024/04/03	28.3	49.82	25.4	49.90	50.00	3	30,964	0.01%
2024/04/02	41.3	50.36	21	50.40	50.10	20.3	32,738	0.06%
2024/04/01	54	51.58	35.1	51.31	51.10	19	32,628	0.06%
2024/03/29	185.1	51.28	164.4	51.37	51.50	20.7	32,317	0.06%	大買/大賣/
2024/03/28	231.4	53.71	47.2	53.31	52.20	184.2	31,969	0.58%	大買/鉅額交易
2024/03/27	82.6	55.87	188.8	56.30	56.70	-106.3	30,939	-0.34%	大賣/鉅額交易
2024/03/26	51.6	53.40	62.3	52.93	53.20	-10.7	29,545	-0.04%
2024/03/25	201	54.47	155.1	54.40	54.00	45.9	29,445	0.16%	大買/大賣/
2024/03/22	497.1	56.82	358.7	56.31	54.00	138.5	28,813	0.48%	大買/大賣/鉅額交易
2024/03/21	435.2	55.56	423.1	55.84	57.90	12.1	26,387	0.05%	大買/大賣/
2024/03/20	203.2	52.25	390.2	52.69	53.60	-187.1	23,391	-0.80%	大買/大賣/鉅額交易
2024/03/19	94.2	48.38	203.6	48.37	48.80	-109.4	21,293	-0.51%	大賣/鉅額交易
2024/03/18	13	45.48	24.6	45.85	46.50	-11.6	20,908	-0.06%
2024/03/15	31.2	45.38	46.3	45.60	45.60	-15.2	20,820	-0.07%
2024/03/14	32	45.70	51.5	45.68	45.55	-19.5	20,658	-0.09%
2024/03/13	93.6	45.66	115.5	45.63	45.65	-21.9	20,533	-0.11%	大賣/
2024/03/12	19.2	45.09	84.2	44.93	45.30	-65	20,128	-0.32%
2024/03/11	31.1	43.93	27.9	43.86	43.70	3.2	19,919	0.02%
2024/03/08	6.3	42.42	15.2	42.28	42.50	-8.9	19,835	-0.04%
2024/03/07	10.7	43.12	20	42.85	42.70	-9.3	20,023	-0.05%
2024/03/06	18.3	43.14	21	43.22	43.30	-2.7	20,391	-0.01%
2024/03/05	7.1	43.10	5.5	43.29	43.55	1.6	20,432	0.01%
2024/03/04	26.3	43.55	238.3	43.53	43.20	-212	20,436	-1.04%	大賣/鉅額交易
2024/03/01	21.3	42.83	50.3	43.31	43.05	-29	20,313	-0.14%
2024/02/29	14.2	41.74	5.3	41.82	42.30	8.9	20,308	0.04%
2024/02/27	42.7	42.55	18.2	42.10	41.60	24.5	20,415	0.12%
2024/02/26	86.5	42.98	26.6	43.21	42.95	60	20,354	0.29%
2024/02/23	63.1	44.75	76	45.02	43.60	-12.9	20,439	-0.06%
2024/02/22	77.3	44.94	96.2	45.53	44.45	-18.9	20,545	-0.09%
2024/02/21	8.1	43.93	13.4	44.24	43.75	-5.3	20,177	-0.03%
2024/02/20	46.1	43.84	11	43.94	43.75	35	20,306	0.17%
2024/02/19	61	44.57	29	44.51	44.15	32	20,252	0.16%
2024/02/16	52.4	45.44	34.4	45.52	45.60	18	20,286	0.09%
2024/02/15	59.8	44.35	39.5	44.43	45.10	20.2	20,101	0.10%
2024/02/05	18.5	44.90	9	44.94	44.80	9.5	19,880	0.05%
2024/02/02	10.1	45.09	7.4	45.18	45.10	2.7	19,884	0.01%
2024/02/01	25.3	44.59	23.7	44.63	44.65	1.6	19,825	0.01%
2024/01/31	37.6	45.40	39	45.23	45.00	-1.4	19,888	-0.01%
2024/01/30	13	46.03	30.2	46.10	46.40	-17.2	19,712	-0.09%
2024/01/29	15.1	45.24	9.7	45.29	45.30	5.4	19,491	0.03%
2024/01/26	33.4	44.85	33	44.70	44.50	0.4	19,452	0.00%
2024/01/25	82	45.81	51.1	45.40	45.40	30.9	19,385	0.16%
2024/01/24	69.5	46.66	47.1	46.44	46.10	22.4	19,145	0.12%
2024/01/23	63.6	46.09	55.2	46.21	46.40	8.4	18,790	0.04%
2024/01/22	110.1	46.22	127.4	46.42	46.40	-17.3	18,283	-0.09%	大買/大賣/
2024/01/19	42.4	44.47	83.7	44.53	44.85	-41.3	17,193	-0.24%
2024/01/18	19.2	42.78	22	42.83	43.35	-2.8	16,714	-0.02%
2024/01/17	19.6	43.58	16	43.81	43.25	3.6	16,663	0.02%
2024/01/16	24.5	43.30	17.1	43.46	43.60	7.4	16,614	0.04%
2024/01/15	6.1	43.71	8.9	44.04	43.95	-2.8	16,467	-0.02%
2024/01/12	61	43.97	27.5	43.82	43.55	33.5	16,410	0.20%
2024/01/11	51.7	43.97	77.7	44.31	44.55	-26	16,224	-0.16%
2024/01/10	53	43.41	51.7	43.48	43.65	1.3	15,998	0.01%
2024/01/09	12	42.65	5	42.12	41.95	7	15,344	0.05%
2024/01/08	8.1	42.28	11.1	42.41	42.15	-3	15,597	-0.02%
2024/01/05	22.2	42.01	28	42.29	42.25	-5.8	16,105	-0.04%
2024/01/04	46.8	42.35	12	42.70	42.10	34.8	16,376	0.21%
2024/01/03	24.4	43.03	25	43.20	43.30	-0.7	16,329	0.00%
2024/01/02	35	43.49	24	43.45	43.20	11	16,273	0.07%
2023/12/29	113.4	44.71	102.4	44.63	44.55	10.9	15,997	0.07%	大買/大賣/
2023/12/28	208.5	44.75	411.2	44.68	45.00	-202.7	15,338	-1.32%	大買/大賣/鉅額交易
2023/12/27	33	42.24	128.3	42.48	42.55	-95.3	13,513	-0.70%	大賣/
2023/12/26	13	42.07	9.2	41.75	42.10	3.8	13,726	0.03%
2023/12/25	75	41.68	73.1	42.29	41.55	1.9	13,929	0.01%
2023/12/22	7.8	41.50	42	41.61	41.60	-34.3	13,969	-0.25%
2023/12/21	21.6	41.59	9.4	41.54	41.50	12.2	14,021	0.09%
2023/12/20	67.1	41.40	122.5	41.25	41.65	-55.4	14,239	-0.39%	大賣/
2023/12/19	16	39.79	8	39.54	39.50	8	14,259	0.06%
2023/12/18	1	40.30	5.1	40.29	40.30	-4.1	14,458	-0.03%
2023/12/15	16	40.39	7.3	40.39	40.25	8.7	15,181	0.06%
2023/12/14	40.4	41.12	7	41.31	40.70	33.4	15,435	0.22%
2023/12/13	277.4	41.61	104.3	42.14	41.20	173.1	15,245	1.14%	大買/大賣/鉅額交易
2023/12/12	5.5	41.02	12	41.07	40.90	-6.5	14,422	-0.04%
2023/12/11	10	41.33	2.1	41.50	41.15	7.9	14,501	0.05%
2023/12/08	12.9	41.08	13	41.57	40.95	-0.1	14,553	0.00%
2023/12/07	8	41.36	14.9	41.27	41.15	-6.9	14,461	-0.05%
2023/12/06	23.2	41.30	21.3	41.23	41.15	1.9	14,542	0.01%
2023/12/05	13.3	40.84	11	40.87	40.75	2.3	14,492	0.02%
2023/12/04	28.4	41.23	11.1	41.39	41.25	17.3	14,429	0.12%
2023/12/01	25.4	41.49	53.9	41.42	41.40	-28.5	14,215	-0.20%
2023/11/30	7.3	39.96	13.7	40.16	40.20	-6.3	13,802	-0.05%
2023/11/29	4	39.59	8.4	39.74	39.85	-4.4	13,797	-0.03%
2023/11/28	7.3	38.88	28.1	38.99	39.30	-20.9	13,956	-0.15%
2023/11/27	38.4	38.93	11	38.76	38.25	27.4	14,123	0.19%
2023/11/24	29.2	39.90	9	40.06	39.75	20.2	14,088	0.14%
2023/11/23	26.5	41.18	31.6	41.15	40.90	-5.1	14,040	-0.04%
2023/11/22	38.2	41.00	20	40.97	40.75	18.2	14,038	0.13%
2023/11/21	17.5	41.94	114.8	42.04	42.20	-97.3	14,068	-0.69%	大賣/
2023/11/20	12.8	40.91	16.3	41.08	41.20	-3.5	14,328	-0.02%
2023/11/17	19.2	40.33	36.5	40.17	40.90	-17.3	14,375	-0.12%
2023/11/16	2.2	39.10	43	39.20	39.30	-40.8	14,457	-0.28%
2023/11/15	58.8	39.33	12.6	39.18	38.70	46.2	14,825	0.31%
2023/11/14	17.1	39.98	20.2	39.94	39.85	-3.1	16,064	-0.02%
2023/11/13	26.2	39.22	27.5	39.50	39.70	-1.4	16,441	-0.01%
2023/11/10	5	39.38	31.3	39.42	39.50	-26.3	16,710	-0.16%
2023/11/09	23	38.77	24.2	39.14	38.85	-1.2	16,978	-0.01%
2023/11/08	30.2	39.23	29.5	39.41	39.10	0.7	17,277	0.00%
2023/11/07	0	38.70	0.2	38.50	38.80	-0.2	17,499	0.00%
2023/11/06	1	38.70	29	38.72	38.70	-28	18,229	-0.15%
2023/11/03	21.3	38.11	34.3	38.44	38.10	-13	18,679	-0.07%
2023/11/02	17.2	37.95	38.4	38.32	37.90	-21.2	19,410	-0.11%
2023/11/01	7	36.92	22	37.02	36.90	-15	20,759	-0.07%
2023/10/31	24.4	37.49	9	37.02	36.75	15.4	21,299	0.07%
2023/10/30	26	38.11	1	38.45	37.90	25	21,465	0.12%
2023/10/27	18	38.41	14.1	38.52	38.15	3.9	21,611	0.02%
2023/10/26	23.3	38.31	15	38.52	38.20	8.3	21,951	0.04%
2023/10/25	30	39.10	21	39.11	39.00	9	22,087	0.04%
2023/10/24	22	38.55	39.2	38.85	39.00	-17.2	22,137	-0.08%
2023/10/23	11	38.09	11.2	38.26	38.30	-0.2	22,215	0.00%
2023/10/20	21.1	37.15	25	37.74	37.95	-3.9	22,467	-0.02%
2023/10/19	16.3	37.25	19	37.46	38.00	-2.7	22,749	-0.01%
2023/10/18	56.2	38.09	49	37.72	37.50	7.1	23,174	0.03%
2023/10/17	35.5	39.96	23	40.03	39.35	12.5	23,530	0.05%
2023/10/16	160.9	40.17	41	39.93	39.80	119.9	26,345	0.46%	大買/鉅額交易
2023/10/13	60.3	41.96	45.1	42.04	42.00	15.2	30,275	0.05%
2023/10/12	46.1	40.63	155.2	41.36	41.85	-109.2	30,070	-0.36%	大賣/鉅額交易
2023/10/11	44.8	40.11	15.1	40.89	39.65	29.6	30,478	0.10%
2023/10/06	40.1	41.34	25	41.86	41.50	15.1	30,983	0.05%
2023/10/05	9.2	41.55	34	41.62	41.65	-24.8	32,976	-0.08%
2023/10/04	48.1	40.69	19	41.08	41.20	29.1	33,163	0.09%
2023/10/03	94.4	41.62	15.8	41.75	41.45	78.5	33,217	0.24%
2023/10/02	57.2	42.50	127.1	42.25	42.50	-69.9	33,214	-0.21%	大賣/
2023/09/28	20.1	40.93	23.4	41.29	40.75	-3.4	33,075	-0.01%
2023/09/27	18.6	40.45	41.2	40.65	40.80	-22.6	33,344	-0.07%
2023/09/26	30.2	40.24	8.2	40.28	40.10	22	34,282	0.06%
2023/09/25	126.2	40.41	52.4	40.21	40.10	73.8	34,571	0.21%	大買/
2023/09/22	24.1	40.24	82.5	40.25	40.80	-58.4	34,366	-0.17%
2023/09/21	48.4	38.87	28.2	38.92	39.25	20.3	34,107	0.06%
2023/09/20	61.3	40.06	113.5	40.14	39.50	-52.2	34,089	-0.15%	大賣/
2023/09/19	83	38.84	89	38.99	38.45	-6	33,817	-0.02%
2023/09/18	35.2	37.93	5	37.92	37.80	30.2	34,400	0.09%
2023/09/15	8.1	38.65	7.3	38.89	38.70	0.7	34,706	0.00%
2023/09/14	19.2	38.76	16.1	38.92	38.70	3.1	34,870	0.01%
2023/09/13	8	38.36	20	38.89	38.55	-12	35,439	-0.03%
2023/09/12	4.2	38.42	9.5	38.62	38.45	-5.4	37,017	-0.01%
2023/09/11	18.2	38.40	48	38.15	38.20	-29.8	38,498	-0.08%
2023/09/08	7.2	39.24	6	39.46	39.25	1.2	38,420	0.00%
2023/09/07	19.5	39.70	43.1	39.75	39.65	-23.6	38,624	-0.06%
2023/09/06	8	40.36	3.1	40.40	40.15	4.9	38,619	0.01%
2023/09/05	9.1	39.63	16	40.20	40.35	-6.9	38,718	-0.02%
2023/09/04	9.2	39.73	13	39.81	39.90	-3.8	38,830	-0.01%
2023/09/01	60.7	39.94	14.1	40.12	39.75	46.6	38,850	0.12%
2023/08/31	19.8	40.23	23.3	40.38	40.55	-3.4	38,766	-0.01%
2023/08/30	28.3	41.22	11	41.22	40.95	17.3	38,883	0.04%
2023/08/29	14.6	41.64	10	41.34	41.20	4.6	39,373	0.01%
2023/08/28	16.3	41.44	20.5	41.29	41.35	-4.2	40,556	-0.01%
2023/08/25	41.1	42.01	33	42.48	41.70	8.1	40,916	0.02%
2023/08/24	99.7	44.15	71.7	44.46	43.30	28	40,875	0.07%
2023/08/23	25.2	43.54	35.7	43.67	44.00	-10.5	40,874	-0.03%
2023/08/22	21.6	43.63	20	43.87	43.20	1.6	40,647	0.00%
2023/08/21	61.1	43.88	37.1	44.00	43.30	24	40,346	0.06%
2023/08/18	148.2	45.19	211.2	45.47	44.05	-63.1	39,988	-0.16%	大買/大賣/
2023/08/17	62.3	42.54	71	42.58	43.10	-8.7	38,655	-0.02%
2023/08/16	60	42.68	26	42.79	43.00	34	38,358	0.09%
2023/08/15	52.2	43.91	54	44.09	43.35	-1.8	38,455	0.00%
2023/08/14	37.5	42.68	46.6	42.97	42.80	-9	38,131	-0.02%
2023/08/11	56.2	43.33	60.5	43.19	42.85	-4.3	37,795	-0.01%
2023/08/10	82.3	42.65	97.1	43.16	42.30	-14.8	37,397	-0.04%
2023/08/09	64.5	45.50	42	45.52	45.00	22.5	36,606	0.06%
2023/08/08	208.9	47.35	137.1	46.71	46.35	71.8	36,084	0.20%	大買/大賣/
2023/08/07	301.3	47.12	315	47.37	48.45	-13.7	35,289	-0.04%	大買/大賣/
2023/08/04	62	45.41	54.1	45.49	45.15	7.9	33,829	0.02%
2023/08/02	44.3	45.71	13.2	45.52	44.95	31.2	33,238	0.09%
2023/08/01	14	48.04	13.5	48.44	48.60	0.5	32,945	0.00%
2023/07/31	44.4	47.98	22.8	49.63	47.05	21.6	32,749	0.07%
2023/07/28	14.3	47.65	23.4	47.35	49.50	-9.1	32,343	-0.03%
2023/07/27	23.7	47.20	5.3	47.28	46.80	18.4	32,140	0.06%
2023/07/26	20.5	47.50	49.4	47.41	47.10	-28.8	31,987	-0.09%
2023/07/25	79	48.82	24.1	48.87	48.30	54.9	31,791	0.17%
2023/07/24	59.2	49.93	42.8	49.21	49.90	16.4	31,491	0.05%
2023/07/21	39.8	47.66	63.5	46.11	49.30	-23.7	31,107	-0.08%
2023/07/20	81.1	47.56	102.6	47.66	46.80	-21.5	30,607	-0.07%	大賣/
2023/07/19	460.3	51.75	399.5	51.94	51.10	60.7	29,960	0.20%	大買/大賣/
2023/07/18	585	54.02	487.9	53.06	50.40	97.1	27,034	0.36%	大買/大賣/
2023/07/17	75.1	52.20	13.7	52.20	52.20	61.4	22,706	0.27%
2023/07/14	74	46.91	58.4	47.44	47.50	15.6	22,355	0.07%
2023/07/13	30.1	42.66	38.1	43.10	43.20	-8.1	21,592	-0.04%
2023/07/12	84.1	38.12	278.1	38.81	39.30	-194	20,937	-0.93%	大賣/鉅額交易
2023/07/11	7	35.71	21.2	35.49	35.75	-14.2	18,866	-0.08%
2023/07/10	27.3	35.11	28.1	35.00	34.90	-0.8	18,579	0.00%
2023/07/07	28	35.44	41	35.52	35.35	-13	18,406	-0.07%
2023/07/06	68.1	35.83	24.1	36.24	35.55	44	18,239	0.24%
2023/07/05	88.1	36.70	48.2	36.94	36.15	39.9	17,878	0.22%
2023/07/04	141.6	37.47	164.5	37.65	37.70	-22.9	17,291	-0.13%	大買/大賣/
2023/07/03	23.1	35.94	90	36.15	35.95	-67	16,168	-0.41%
2023/06/30	12	34.58	29	34.81	34.95	-17	15,723	-0.11%
2023/06/29	10.1	34.79	42	35.03	34.70	-31.9	15,578	-0.20%
2023/06/28	105.4	35.29	18.2	35.04	34.70	87.2	15,444	0.56%	大買/
2023/06/27	117.3	35.64	51.2	35.48	35.35	66.1	15,208	0.43%	大買/
2023/06/26	161.2	36.56	140.3	36.43	36.85	20.9	14,732	0.14%	大買/大賣/
2023/06/21	52.1	35.40	34.1	35.48	35.15	18.1	13,755	0.13%
2023/06/20	59.2	34.66	20	34.55	34.50	39.2	13,358	0.29%
2023/06/19	148.3	35.19	62	35.08	35.40	86.2	13,068	0.66%	大買/
2023/06/16	230	37.16	128.1	37.16	36.45	101.8	12,329	0.83%	大買/大賣/鉅額交易
2023/06/15	90.3	34.91	223.8	35.40	36.15	-133.5	10,611	-1.26%	大賣/鉅額交易
2023/06/14	11.3	32.82	6	33.06	32.90	5.3	9,027	0.06%
2023/06/13	13.1	33.07	17.3	32.91	32.85	-4.2	8,882	-0.05%
2023/06/12	4	32.26	32.1	32.04	32.10	-28.1	8,565	-0.33%
2023/06/09	19	32.22	35.1	32.35	32.40	-16	8,506	-0.19%
2023/06/08	18.2	31.80	13	31.90	31.55	5.2	8,322	0.06%
2023/06/07	2.6	32.35	7.1	32.47	32.40	-4.4	8,188	-0.05%
2023/06/06	65.3	32.08	13	32.03	31.95	52.3	8,098	0.65%
2023/06/05	71.4	32.87	29	32.99	32.65	42.4	7,965	0.53%
2023/06/02	46	33.18	35.1	33.41	32.90	10.9	7,652	0.14%
2023/06/01	186.7	33.41	223.5	33.37	33.40	-36.8	7,043	-0.52%	大買/大賣/
2023/05/31	83.2	31.77	109.3	31.67	31.95	-26.1	5,728	-0.46%	大賣/
2023/05/30	38.3	31.04	24.2	30.98	31.00	14.1	5,203	0.27%
2023/05/29	110	31.20	90.1	31.00	31.40	19.9	5,067	0.39%	大買/
2023/05/26	45	29.50	16.2	29.71	29.25	28.8	4,433	0.65%
2023/05/25	6	29.53	28.1	29.47	29.50	-22.1	4,387	-0.50%
2023/05/24	39.3	29.25	9	29.32	29.20	30.3	4,322	0.70%
2023/05/23	15.5	29.42	9	29.57	29.25	6.5	4,223	0.15%
2023/05/22	30.2	30.46	21.2	30.22	30.15	9	4,015	0.22%
2023/05/19	65.2	29.51	75.8	29.48	30.20	-10.6	3,821	-0.28%
2023/05/18	10	28.44	66.6	28.55	28.40	-56.6	3,282	-1.72%
2023/05/17	0	0.00	2	28.50	28.35	-2	3,233	-0.06%
2023/05/15	0.2	27.90	4	28.05	28.00	-3.8	3,192	-0.12%
2023/05/12	0	0.00	0	28.00	27.85	0	3,217	0.00%
2023/05/11	3.2	27.92	0	0.00	27.85	3.2	3,316	0.10%
2023/05/09	1.1	27.95	0	0.00	27.95	1.1	3,426	0.03%
2023/05/08	1	28.10	0	0.00	28.10	1	3,450	0.03%
2023/05/05	0.1	28.20	6	28.20	28.15	-5.9	3,512	-0.17%
2023/05/04	2	28.33	0	0.00	28.35	2	3,526	0.06%
2023/05/02	32	28.35	0	0.00	28.35	32	3,592	0.89%
2023/04/28	22	28.35	4	28.40	28.40	18	3,608	0.50%
2023/04/27	2	28.15	0	0.00	28.30	2	3,589	0.06%
2023/04/26	8	27.91	15	28.00	28.10	-7	3,537	-0.20%
2023/04/25	2.1	28.10	7	28.14	28.10	-4.9	3,503	-0.14%
2023/04/24	1	28.15	4	28.10	28.30	-3	3,441	-0.09%
2023/04/21	1.3	27.99	0	0.00	27.75	1.3	3,391	0.04%
2023/04/20	0.1	27.88	2	28.05	27.85	-1.9	3,378	-0.06%
2023/04/19	2	27.98	2.2	28.15	27.95	-0.2	3,349	-0.01%
2023/04/18	22.1	28.44	16	28.29	28.25	6.1	3,297	0.18%
2023/04/17	7.2	28.63	2	28.60	28.60	5.2	3,244	0.16%
2023/04/14	1	28.00	2	28.03	28.10	-1	3,103	-0.03%
2023/04/13	16.1	27.85	0	0.00	27.80	16.1	3,054	0.53%
2023/04/12	10.1	27.85	10	28.00	27.75	0.1	3,082	0.00%
2023/04/11	3.1	27.90	1.5	27.70	27.90	1.6	3,085	0.05%
2023/04/10	12.1	27.47	1	27.55	27.40	11.1	3,027	0.37%
2023/04/07	6.1	27.34	1	27.35	27.40	5.1	3,009	0.17%
2023/04/06	0.3	27.33	5.2	27.23	27.30	-4.9	2,993	-0.16%
2023/03/31	2.2	27.36	2	27.36	27.30	0.2	2,977	0.01%
2023/03/30	16.1	27.38	1	27.35	27.35	15.1	2,995	0.50%
2023/03/29	10.6	27.42	0	0.00	27.45	10.6	2,977	0.36%
2023/03/28	7.1	28.55	5	28.45	28.50	2.1	3,005	0.07%
2023/03/27	5	28.70	0	0.00	28.65	5	3,055	0.16%
2023/03/24	0	28.78	1	28.70	28.70	-1	3,060	-0.03%
2023/03/23	4	28.59	1	28.60	28.60	3	3,023	0.10%
2023/03/22	1	28.65	1	28.65	28.80	0	3,014	0.00%
2023/03/21	1.1	28.47	0	0.00	28.55	1.1	2,995	0.04%
2023/03/20	11	28.26	0.3	28.35	28.35	10.8	2,979	0.36%
2023/03/17	1	28.05	0	0.00	28.00	1	2,965	0.03%
2023/03/16	0	28.10	0	0.00	27.90	0	2,933	0.00%
2023/03/15	6	28.38	7	28.30	28.20	-1	2,914	-0.03%
2023/03/14	0	28.35	7	28.31	28.25	-7	2,932	-0.24%
2023/03/13	3.1	28.35	34	28.49	28.50	-30.9	2,929	-1.05%
2023/03/10	13.9	28.72	9	28.76	28.65	4.9	2,899	0.17%
2023/03/09	11.1	29.05	0	29.10	29.05	11	2,864	0.39%
2023/03/08	2	29.15	0	0.00	29.15	2	2,812	0.07%
2023/03/07	18.7	29.25	7	29.24	29.35	11.7	2,771	0.42%
2023/03/06	5.1	29.31	5	29.29	29.35	0.1	2,738	0.00%
2023/03/03	18.3	29.38	12	29.35	29.35	6.3	2,700	0.23%
2023/03/02	5.2	29.33	0	0.00	29.45	5.2	2,659	0.20%
2023/03/01	30.5	29.73	14	29.51	29.50	16.5	2,598	0.64%
2023/02/24	0	0.00	4	31.48	31.60	-4	2,429	-0.16%
2023/02/23	1	31.20	3	31.25	31.20	-2	2,369	-0.08%
2023/02/22	1.2	30.87	1	30.95	31.00	0.2	2,369	0.01%
2023/02/21	4	30.93	0	0.00	31.10	4	2,378	0.17%
2023/02/20	1.6	30.89	0	30.85	30.95	1.6	2,453	0.06%
2023/02/16	2	30.93	0	0.00	30.90	2	2,530	0.08%
2023/02/15	0.3	30.90	0	0.00	30.75	0.3	2,600	0.01%
2023/02/14	5	31.03	0	31.00	31.05	5	2,588	0.19%
2023/02/13	1	30.70	1	30.75	30.70	0	2,686	0.00%
2023/02/10	1	30.75	0.1	30.90	30.80	0.9	2,686	0.03%
2023/02/09	21	31.09	1	30.90	30.90	20	2,666	0.75%
2023/02/08	22	31.88	13	31.97	31.85	9	2,565	0.35%
2023/02/07	23	31.62	42.1	31.77	31.85	-19.1	2,512	-0.76%
2023/02/06	5	31.40	1.1	31.49	31.50	3.9	2,430	0.16%
2023/02/03	1	31.25	2	31.10	31.40	-1	2,400	-0.04%
2023/02/02	0.4	30.80	30	30.85	30.85	-29.6	2,337	-1.27%
2023/02/01	10	30.90	1	30.80	30.75	9	2,309	0.39%
2023/01/31	20	30.48	0	0.00	30.80	20	2,285	0.88%
2023/01/30	1	30.25	0	0.00	30.30	1	2,225	0.04%
2023/01/17	0	0.00	1	30.00	30.00	-1	2,197	-0.05%
2023/01/13	6	30.15	0	0.00	30.05	6	2,179	0.28%
2023/01/10	0	0.00	5	30.18	30.10	-5	2,167	-0.23%
2023/01/05	3.1	29.62	0	0.00	29.50	3.1	2,135	0.15%
2023/01/04	1.1	29.50	0	0.00	29.50	1.1	2,134	0.05%
2023/01/03	0	0.00	1.1	29.55	29.60	-1.1	2,154	-0.05%
2022/12/30	1	29.50	71	29.93	29.50	-70	2,154	-3.25%
2022/12/29	7.1	29.38	8	29.73	29.70	-0.9	2,083	-0.04%
2022/12/27	1	29.55	3	29.70	29.60	-2	2,047	-0.10%
2022/12/26	0	0.00	5	29.55	29.55	-5	2,050	-0.24%
2022/12/23	1	29.55	4	29.55	29.70	-3	2,062	-0.15%
2022/12/22	0	0.00	2.1	30.04	29.75	-2.1	2,115	-0.10%
2022/12/21	4	29.96	1	29.95	29.75	3	2,089	0.14%
2022/12/20	1.1	30.34	9.2	30.09	29.60	-8.1	2,060	-0.39%
2022/12/19	0	0.00	3	29.92	29.75	-3	2,012	-0.15%
2022/12/16	3	29.70	5	29.65	29.40	-2	1,889	-0.11%
2022/12/15	66	29.70	1	29.70	29.70	65	1,844	3.52%
2022/12/14	1.1	29.65	22	29.90	29.75	-21	1,853	-1.13%
2022/12/13	28	29.40	1	29.55	29.65	27	1,821	1.48%
2022/12/12	5	29.40	7	29.05	29.45	-2	1,810	-0.11%
2022/12/09	1.1	29.25	2	29.35	29.30	-0.9	1,822	-0.05%
2022/12/08	0.1	29.10	0	0.00	29.20	0.1	1,818	0.00%
2022/12/07	6.1	29.28	1	29.35	29.00	5.1	1,826	0.28%
2022/12/06	1.1	29.60	1	29.45	29.20	0.1	1,803	0.00%
2022/12/05	4.2	29.84	2	29.80	29.70	2.2	1,764	0.12%
2022/12/02	1.1	30.00	9	29.98	29.95	-8	1,791	-0.44%
2022/12/01	5.1	29.90	2	30.00	29.95	3.1	1,794	0.17%
2022/11/30	0	0.00	1	29.70	29.75	-1	1,770	-0.06%
2022/11/28	0	0.00	4	29.28	29.50	-4	1,737	-0.23%
2022/11/25	0	0.00	5	29.30	29.30	-5	1,734	-0.29%
2022/11/24	2	29.20	0	0.00	29.30	2	1,718	0.12%
2022/11/23	0	29.25	0	0.00	29.25	0	1,714	0.00%
2022/11/22	0.1	29.15	1	29.15	29.20	-1	1,725	-0.06%
2022/11/21	1.1	29.00	0	0.00	29.05	1.1	1,716	0.06%
2022/11/18	0.1	29.15	16	29.28	28.95	-15.9	1,727	-0.92%
2022/11/17	6	29.21	10	29.26	29.20	-4	1,703	-0.23%
2022/11/16	20	29.29	7.1	29.24	29.15	12.9	1,685	0.77%
2022/11/15	0.1	28.85	3	28.90	28.85	-2.9	1,608	-0.18%
2022/11/14	3.1	28.80	3	28.95	28.85	0.1	1,586	0.01%
2022/11/11	0	0.00	3	28.57	28.60	-3	1,541	-0.19%
2022/11/10	0.1	28.20	0	0.00	28.30	0.1	1,488	0.00%
2022/11/09	17.1	28.53	15	28.38	28.30	2.1	1,472	0.14%
2022/11/08	2	27.78	0	0.00	27.85	2	1,396	0.14%
2022/11/07	1.1	27.60	3	27.75	27.70	-2	1,428	-0.14%
2022/11/04	1	27.45	0	0.00	27.60	1	1,456	0.07%
2022/11/02	0.1	27.45	0	0.00	27.35	0.1	1,595	0.01%
2022/11/01	0	0.00	2	27.25	27.25	-2	1,641	-0.12%
2022/10/28	2	26.75	0	26.90	26.70	2	1,671	0.12%
2022/10/27	0	0.00	5	26.95	27.00	-5	1,679	-0.30%
2022/10/26	0	0.00	1	26.75	26.80	-1	1,686	-0.06%
2022/10/25	0	0.00	5	26.75	26.55	-5	1,686	-0.30%
2022/10/24	0	0.00	5	26.76	26.55	-5	1,688	-0.30%
2022/10/21	0.1	26.50	0	0.00	26.45	0.1	1,693	0.01%
2022/10/20	5	26.49	0	0.00	26.50	5	1,697	0.29%
2022/10/19	11	26.79	11	27.13	26.75	0	1,702	0.00%
2022/10/18	0	26.65	1	26.65	26.65	-1	1,695	-0.06%
2022/10/17	2	26.33	1	26.50	26.40	1	1,723	0.06%
2022/10/14	1	26.55	1	26.75	26.55	0	1,765	0.00%
2022/10/13	1	26.50	0	0.00	26.25	1	1,785	0.06%
2022/10/12	1	26.55	1	26.80	26.75	0	1,781	0.00%
2022/10/11	11	26.82	0	0.00	26.70	11	1,805	0.61%
2022/10/05	0.1	27.60	0	0.00	27.40	0.1	1,816	0.01%
2022/10/04	2	27.10	4	27.21	27.30	-2	1,830	-0.11%
2022/10/03	4	26.81	0	0.00	26.90	4	1,833	0.22%
2022/09/29	0	0.00	7	26.71	27.15	-7	1,855	-0.38%
2022/09/28	6.3	26.17	3	26.30	26.15	3.3	1,804	0.18%
2022/09/27	0.1	26.50	0	0.00	26.60	0.1	1,797	0.01%
2022/09/26	7	26.68	1	26.85	26.50	6	1,808	0.33%
2022/09/21	1	27.55	0	0.00	27.65	1	1,839	0.05%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/08	1	28.27	9	27.90	28.10	-8	2,205	-0.36%
2022/09/07	4	27.14	1	27.10	27.10	3	2,160	0.14%
2022/09/06	0.1	27.45	0	0.00	27.35	0.1	2,158	0.00%
2022/09/05	0	0.00	5	27.85	27.75	-5	2,153	-0.23%
2022/09/02	5.1	27.90	0.1	28.00	27.80	5	2,165	0.23%
2022/09/01	1.1	28.00	20	27.94	27.80	-18.9	2,174	-0.87%
2022/08/31	0	0.00	10	28.15	28.10	-10	2,155	-0.46%
2022/08/30	0	0.00	11	28.05	28.05	-11	2,148	-0.51%
2022/08/29	3	27.90	1.6	27.93	27.90	1.5	2,146	0.07%
2022/08/26	0	0.00	4	28.50	28.40	-4	2,127	-0.19%
2022/08/25	1	28.45	1	28.40	28.35	0	2,123	0.00%
2022/08/24	0	28.45	0	0.00	28.40	0	2,119	0.00%
2022/08/23	0	28.55	1	28.60	28.50	-1	2,137	-0.05%
2022/08/22	0.1	28.60	0	0.00	28.75	0.1	2,143	0.00%
2022/08/19	0.1	28.95	0	0.00	28.90	0.1	2,143	0.00%
2022/08/17	0	0.00	10	28.60	28.55	-10	2,138	-0.47%
2022/08/16	2	28.80	3	28.90	28.75	-1	2,127	-0.05%
2022/08/15	3	28.75	1	28.75	28.85	2	2,152	0.09%
2022/08/12	8	28.94	1	29.00	28.90	7	2,128	0.33%
2022/08/11	5.1	29.15	0	0.00	29.10	5.1	2,104	0.24%
2022/08/10	1.2	29.43	6	29.35	29.10	-4.8	2,090	-0.23%
2022/08/09	3.3	28.93	14	29.14	29.45	-10.7	2,078	-0.51%
2022/08/08	7	28.66	10	28.47	28.70	-3	2,003	-0.15%
2022/08/05	11	28.28	1	28.30	28.30	10	1,993	0.50%
2022/08/04	0.1	27.85	2.2	27.95	28.00	-2.1	2,026	-0.10%
2022/08/01	2.1	28.20	0	0.00	28.15	2.1	2,126	0.10%
2022/07/29	2	28.10	14	28.10	28.15	-12	2,158	-0.56%
2022/07/28	10	28.10	1	28.10	28.10	9	2,189	0.41%
2022/07/26	1	27.90	0	0.00	28.00	1	2,215	0.05%
2022/07/25	1.1	28.05	2	28.08	28.05	-0.9	2,244	-0.04%
2022/07/22	1	28.25	1	28.25	28.20	0	2,242	0.00%
2022/07/21	0	0.00	3	27.70	28.05	-3	2,251	-0.13%
2022/07/20	2	27.25	0	0.00	27.20	2	2,235	0.09%
2022/07/19	1	27.35	2	27.20	27.35	-1	2,259	-0.04%
2022/07/18	0	0.00	28	26.96	27.05	-28	2,256	-1.24%
2022/07/15	3	26.98	3	27.00	27.00	0	2,247	0.00%
2022/07/14	0.1	27.00	1	27.00	27.10	-0.9	2,267	-0.04%
2022/07/13	0	0.00	1	26.95	26.80	-1	2,280	-0.04%
2022/07/12	7.1	26.40	1	26.40	26.45	6.1	2,285	0.27%
2022/07/11	5	27.10	0	0.00	27.00	5	2,286	0.22%
2022/07/07	0	0.00	6	27.28	27.40	-6	2,322	-0.26%
2022/07/05	0.1	27.00	0	0.00	27.15	0.1	2,383	0.00%
2022/07/04	0	0.00	3	26.70	26.75	-3	2,417	-0.12%
2022/07/01	5	26.95	11	27.00	26.80	-6	2,488	-0.24%
2022/06/30	3	27.37	5	27.46	27.45	-2	2,556	-0.08%
2022/06/29	4.1	28.06	0	0.00	28.10	4.1	2,619	0.16%
2022/06/28	2	28.40	2	28.60	28.35	0	2,820	0.00%
2022/06/27	0	0.00	5	28.69	28.80	-5	2,991	-0.17%
2022/06/24	3	28.42	0	0.00	28.45	3	3,084	0.10%
2022/06/23	15.1	28.29	0	0.00	28.20	15.1	3,156	0.48%
2022/06/22	15.1	28.44	7	28.39	28.35	8.1	3,196	0.25%
2022/06/21	45	28.72	35.5	28.52	28.70	9.5	3,201	0.30%
2022/06/17	0	27.80	0	0.00	27.90	0	3,077	0.00%
2022/06/14	4	27.53	2	27.65	27.90	2	3,145	0.06%
2022/06/13	0	27.95	0	0.00	27.90	0	3,175	0.00%
2022/06/10	1	28.15	0	0.00	28.20	1	3,200	0.03%
2022/06/09	15	28.14	15	28.02	28.00	0	3,220	0.00%
2022/06/08	4	28.09	6	28.13	28.10	-2	3,266	-0.06%
2022/06/06	0.1	27.85	0	0.00	27.85	0.1	3,402	0.00%
2022/06/02	0.1	28.00	2	28.03	28.00	-2	3,636	-0.05%
2022/06/01	2	28.15	0	0.00	28.15	2	3,742	0.05%
2022/05/31	1	27.90	0	0.00	28.00	1	3,798	0.03%
2022/05/30	1	27.90	1	27.90	27.85	0	3,867	0.00%
2022/05/27	1	27.65	1	27.60	27.60	0	3,954	0.00%
2022/05/23	0	0.00	7	27.61	27.60	-7	4,443	-0.16%
2022/05/20	0	0.00	2	27.20	27.10	-2	4,512	-0.04%
2022/05/19	1	26.90	0	0.00	26.90	1	4,639	0.02%
2022/05/18	2	27.30	0	0.00	27.20	2	4,660	0.04%
2022/05/17	0	0.00	1	27.10	27.05	-1	4,720	-0.02%
2022/05/16	0	27.18	3.2	26.75	26.85	-3.2	4,764	-0.07%
2022/05/13	4	26.33	0.5	26.40	26.55	3.5	4,848	0.07%
2022/05/12	0.2	26.37	15	26.38	26.15	-14.8	4,878	-0.30%
2022/05/11	10.9	26.76	3	26.87	26.65	7.9	4,858	0.16%
2022/05/10	5.1	27.09	3	26.98	27.15	2.1	4,843	0.04%
2022/05/09	0.2	27.65	3	27.50	27.50	-2.8	4,832	-0.06%
2022/05/06	8	27.93	3	27.95	27.85	5	4,838	0.10%
2022/05/05	2	28.25	0	0.00	28.25	2	4,840	0.04%
2022/05/04	0.3	28.09	3	28.05	28.00	-2.7	4,843	-0.06%
2022/05/03	3	27.93	0	0.00	27.95	3	4,898	0.06%
2022/04/29	0.2	27.99	5	27.90	27.75	-4.8	4,951	-0.10%
2022/04/28	0.1	27.90	4	27.80	27.80	-3.9	4,978	-0.08%
2022/04/27	9	27.51	2.1	27.46	27.80	6.9	5,007	0.14%
2022/04/26	2	28.03	1	27.95	28.00	1	5,007	0.02%
2022/04/25	7.1	27.95	2	27.98	27.95	5.1	5,038	0.10%
2022/04/22	2.9	28.63	0	0.00	28.75	2.9	5,051	0.06%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/20	0.1	28.65	10	28.71	28.75	-9.9	5,174	-0.19%
2022/04/19	0.1	28.36	5	28.30	28.35	-4.9	5,190	-0.09%
2022/04/18	9.4	28.13	1	28.10	28.10	8.4	5,247	0.16%
2022/04/15	2.1	28.23	0	0.00	28.35	2.1	5,300	0.04%
2022/04/14	2	28.40	0	0.00	28.55	2	5,386	0.04%
2022/04/13	7	28.24	0	0.00	28.20	7	5,452	0.13%
2022/04/12	0.1	28.21	0	0.00	28.25	0.1	5,478	0.00%
2022/04/11	4.2	28.33	7	28.46	28.20	-2.8	5,506	-0.05%
2022/04/08	8.5	28.15	0	0.00	28.20	8.5	5,630	0.15%
2022/04/07	16.3	28.42	1	28.50	28.25	15.3	5,830	0.26%
2022/04/06	7	28.79	0	0.00	28.90	7	6,006	0.12%
2022/04/01	24.9	29.37	6	29.33	29.35	18.9	6,019	0.31%
2022/03/31	7.3	29.68	7	29.76	29.55	0.3	6,065	0.01%
2022/03/30	62	31.85	17	31.85	31.75	45	5,901	0.76%
2022/03/29	4	31.94	24	31.91	31.85	-20	5,822	-0.34%
2022/03/28	1.1	31.96	0	0.00	32.05	1.1	5,755	0.02%
2022/03/25	12	32.46	0	0.00	32.40	12	5,732	0.21%
2022/03/24	9	32.33	2	32.28	32.50	7	5,822	0.12%
2022/03/23	5	32.23	0	0.00	32.30	5	6,297	0.08%
2022/03/22	0	0.00	0.1	31.95	32.20	-0.1	6,533	0.00%
2022/03/21	12	31.96	0	0.00	32.00	12	6,617	0.18%
2022/03/18	10.1	31.75	0	0.00	31.75	10.1	6,829	0.15%
2022/03/17	0	0.00	6.2	32.05	32.00	-6.2	7,234	-0.09%
2022/03/16	3.1	31.70	2	31.75	31.80	1.1	7,434	0.01%
2022/03/15	10.1	31.70	5	31.85	31.75	5.1	7,477	0.07%
2022/03/14	3	31.90	0	0.00	32.05	3	7,549	0.04%
2022/03/11	25.1	31.81	7	31.81	31.75	18.1	7,637	0.24%
2022/03/10	8	31.81	1	31.85	31.85	7	7,640	0.09%
2022/03/09	10	31.20	1	31.50	31.45	9	7,658	0.12%
2022/03/08	24	31.38	4	31.33	31.20	20	7,690	0.26%
2022/03/07	20	32.38	6	32.31	32.35	14	7,534	0.19%
2022/03/04	2	33.10	0.1	33.10	33.05	1.9	7,568	0.03%
2022/03/03	1	33.05	0.1	33.00	33.05	1	7,699	0.01%
2022/03/02	31	32.45	32	32.51	32.70	-1	7,913	-0.01%
2022/03/01	30.3	32.50	15	32.49	32.60	15.3	8,286	0.18%
2022/02/25	3	33.68	13	33.76	33.55	-10	8,201	-0.12%
2022/02/24	10.1	33.70	37	33.76	33.70	-26.9	8,397	-0.32%
2022/02/23	4	34.20	8	34.19	34.30	-4	8,850	-0.05%
2022/02/22	3.3	33.89	19	33.92	33.95	-15.7	10,310	-0.15%
2022/02/21	16.3	34.38	5.1	34.47	34.45	11.2	10,599	0.11%
2022/02/18	6.1	33.89	5	33.82	33.95	1.1	11,073	0.01%
2022/02/17	2.4	34.21	16	34.13	34.00	-13.6	11,685	-0.12%
2022/02/16	14	34.03	9.1	34.08	34.00	4.9	11,823	0.04%
2022/02/15	5.2	34.08	7	34.14	33.75	-1.8	12,048	-0.01%
2022/02/14	19.5	33.69	7	33.69	33.90	12.5	11,967	0.10%
2022/02/11	13	33.60	4	33.70	33.75	9	11,970	0.08%
2022/02/10	3	33.52	0	0.00	33.70	3	11,976	0.03%
2022/02/09	4	33.64	6	33.58	33.75	-2	11,960	-0.02%
2022/02/08	8	33.28	2	33.45	33.50	6	11,952	0.05%
2022/02/07	7	32.70	2.3	32.88	33.00	4.8	11,982	0.04%
2022/01/26	1	32.15	3	32.52	32.30	-2	12,069	-0.02%
2022/01/25	6.1	32.29	4	32.40	32.25	2.1	12,060	0.02%
2022/01/24	4.2	32.52	4	32.84	32.80	0.2	12,018	0.00%
2022/01/21	11	33.48	9	33.47	33.10	2	11,989	0.02%
2022/01/20	1	33.75	0	0.00	33.75	1	11,943	0.01%
2022/01/19	0	0.00	2	33.70	33.50	-2	11,931	-0.02%
2022/01/18	1	33.75	0	0.00	33.75	1	11,920	0.01%
2022/01/17	4	33.39	7	33.30	33.60	-3	11,862	-0.03%
2022/01/14	4.1	33.04	0	0.00	33.00	4.1	11,802	0.03%
2022/01/13	1.1	33.36	7.1	33.48	33.50	-6	11,708	-0.05%
2022/01/12	3	33.40	5	33.49	33.40	-2	11,669	-0.02%
2022/01/11	2	33.38	14.3	33.32	33.50	-12.3	11,629	-0.11%
2022/01/10	1	33.65	0	0.00	33.65	1	11,562	0.01%
2022/01/07	4.1	33.93	34	34.00	33.80	-30	11,500	-0.26%
2022/01/06	29.5	34.03	4	34.09	34.45	25.5	11,401	0.22%
2022/01/05	3	34.35	1	34.55	34.20	2	11,325	0.02%
2022/01/04	1	34.40	10	34.60	34.50	-9	11,295	-0.08%
2022/01/03	17	34.77	17	34.60	34.50	0	11,256	0.00%
2021/12/30	22	34.98	12.1	35.15	35.20	10	11,091	0.09%
2021/12/29	13	34.76	103	34.74	34.95	-90	10,858	-0.83%	大賣/
2021/12/28	55.3	34.54	10	34.66	34.50	45.3	10,623	0.43%
2021/12/27	115	34.11	108.1	34.21	34.35	7	10,562	0.07%	大買/大賣/
2021/12/24	15	33.80	24	33.85	33.80	-9	10,479	-0.09%
2021/12/23	52	33.85	50.1	33.85	34.00	1.9	10,452	0.02%
2021/12/22	42	33.87	73	33.77	33.70	-31	10,393	-0.30%
2021/12/21	1	33.90	0	0.00	33.90	1	10,374	0.01%
2021/12/20	19	33.62	9	33.72	33.70	10	10,357	0.10%
2021/12/17	22	34.44	33.1	34.71	34.10	-11.1	10,305	-0.11%
2021/12/16	16	34.23	36.4	34.24	34.40	-20.4	9,813	-0.21%
2021/12/15	9	33.86	29.1	33.99	33.70	-20.1	9,596	-0.21%
2021/12/14	9.1	33.93	10	33.83	33.85	-0.9	9,587	-0.01%
2021/12/13	377.4	33.98	338.2	34.13	34.10	39.1	9,414	0.42%	大買/大賣/
2021/12/10	12	33.30	49.1	33.38	33.40	-37.1	9,008	-0.41%
2021/12/09	18	32.77	2	32.83	32.75	16	8,775	0.18%
2021/12/08	39.3	32.73	222	32.65	32.70	-182.7	8,721	-2.09%	大賣/鉅額交易
2021/12/07	21	32.68	6	32.68	32.80	15	8,643	0.17%
2021/12/06	0	0.00	1	32.35	32.30	-1	8,531	-0.01%
2021/12/03	20	32.38	3.2	32.23	32.20	16.8	8,534	0.20%
2021/12/02	19	31.82	3.2	31.82	31.70	15.8	8,484	0.19%
2021/12/01	5	31.88	1.8	31.90	32.15	3.2	8,477	0.04%
2021/11/30	13	32.22	9	32.19	32.00	4	8,680	0.05%
2021/11/29	176.2	31.78	5	31.57	31.70	171.2	8,595	1.99%	大買/鉅額交易
2021/11/26	40.7	32.21	8	32.48	32.00	32.7	8,421	0.39%
2021/11/25	57.5	33.27	36.6	33.33	32.90	20.9	8,127	0.26%
2021/11/24	27.2	33.92	12.6	33.74	34.00	14.6	7,668	0.19%
2021/11/23	3.2	33.97	3	34.10	33.90	0.2	7,460	0.00%
2021/11/22	36.4	34.21	49.1	34.32	34.50	-12.7	7,209	-0.18%
2021/11/19	148.2	34.10	124.8	34.19	34.40	23.4	6,688	0.35%	大買/大賣/
2021/11/18	19.4	32.11	22	31.96	32.10	-2.6	5,175	-0.05%
2021/11/17	89.7	32.37	146	31.78	31.75	-56.4	4,806	-1.17%	大賣/
2021/11/16	107	30.74	65.6	30.96	32.10	41.4	4,217	0.98%	大買/
2021/11/15	21	30.05	30.1	30.13	30.10	-9.1	3,605	-0.25%
2021/11/12	49	29.73	3	29.95	29.70	46	3,436	1.34%
2021/11/10	23	29.20	26	29.25	29.25	-3	3,266	-0.09%
2021/11/09	2	28.98	7	29.04	29.05	-5	3,292	-0.15%
2021/11/08	3.1	28.78	3.2	28.81	28.90	-0.1	3,265	0.00%
2021/11/05	3	28.82	1	28.80	28.90	2	3,284	0.06%
2021/11/04	4.1	29.06	205	29.29	28.90	-200.9	3,313	-6.06%	大賣/鉅額交易
2021/11/03	4	29.00	4	29.25	29.25	0	3,272	0.00%
2021/11/02	2	28.80	0	0.00	28.75	2	3,183	0.06%
2021/11/01	1	28.85	9	28.85	28.80	-8	3,173	-0.25%
2021/10/29	0	28.45	0	0.00	28.75	0	3,165	0.00%
2021/10/28	0.1	28.40	0	0.00	28.60	0.1	3,143	0.00%
2021/10/27	0	0.00	1	28.35	28.55	-1	3,137	-0.03%
2021/10/26	28	28.42	5	28.36	28.35	23	3,135	0.73%
2021/10/25	6	28.23	25	28.10	28.20	-19	3,120	-0.61%
2021/10/21	1	28.15	0	0.00	28.15	1	3,267	0.03%
2021/10/19	10	28.30	0	0.00	28.30	10	3,312	0.30%
2021/10/18	15	28.25	2	28.25	28.30	13	3,356	0.39%
2021/10/15	0	28.15	1	28.25	28.30	-1	3,442	-0.03%
2021/10/14	0	0.00	5	27.95	27.95	-5	3,521	-0.14%
2021/10/13	1	28.05	5	28.20	28.00	-4	3,702	-0.11%
2021/10/12	0	0.00	1	28.30	28.35	-1	3,804	-0.03%
2021/10/08	0	0.00	2	28.10	28.10	-2	3,877	-0.05%
2021/10/07	0	0.00	22	27.90	28.00	-22	4,040	-0.54%
2021/10/04	1	27.85	2	27.83	27.70	-1	5,984	-0.02%
2021/10/01	5.1	28.30	0	0.00	28.05	5.1	5,963	0.08%
2021/09/29	0.1	28.60	1	28.70	28.60	-0.9	5,954	-0.02%
2021/09/28	0	0.00	8.1	28.90	29.00	-8.1	5,947	-0.14%
2021/09/27	1	28.90	0	0.00	28.95	1	5,926	0.02%
2021/09/24	1	29.10	7.4	29.07	29.05	-6.4	5,964	-0.11%
2021/09/23	3.1	28.50	4	28.65	28.70	-1	5,876	-0.02%
2021/09/22	4.1	28.39	3	28.65	28.70	1.1	5,856	0.02%
2021/09/17	10	28.68	7	28.76	28.75	3	5,835	0.05%
2021/09/16	0	0.00	3	28.70	28.70	-3	5,753	-0.05%
2021/09/15	3	28.43	3	28.28	28.30	0	5,696	0.00%
2021/09/14	1	28.20	3	28.15	28.20	-2	5,662	-0.04%
2021/09/13	1	28.15	1	28.10	28.10	0	5,666	0.00%
2021/09/10	0.1	28.15	32.2	28.15	28.15	-32.2	5,659	-0.57%
2021/09/09	1	28.45	0	0.00	28.30	1	5,650	0.02%
2021/09/08	1	28.55	12	28.37	28.30	-11	5,646	-0.19%
2021/09/07	1	28.55	4	28.73	28.70	-3	5,619	-0.05%
2021/09/06	15	29.20	24	28.99	28.80	-9	5,621	-0.16%
2021/09/03	53	28.95	47	28.96	28.95	6	5,543	0.11%
2021/09/02	6	28.23	7	28.27	28.30	-1	5,309	-0.02%
2021/09/01	0	0.00	9	28.08	28.05	-9	5,276	-0.17%
2021/08/31	0	0.00	3	27.85	27.90	-3	5,270	-0.06%
2021/08/27	4	27.73	0	0.00	27.75	4	5,384	0.07%
2021/08/23	0	0.00	2	27.40	27.55	-2	5,549	-0.04%
2021/08/20	0.1	27.15	0	27.10	27.00	0.1	5,554	0.00%
2021/08/19	6	27.20	2	27.13	27.10	4	5,566	0.07%
2021/08/18	11	27.60	3.1	27.42	27.60	7.9	5,550	0.14%
2021/08/17	8	27.53	5	27.45	27.50	3	5,566	0.05%
2021/08/16	26	27.98	17	27.93	27.90	9	5,546	0.16%
2021/08/13	7	28.46	9	28.52	28.30	-2	5,520	-0.04%
2021/08/12	0	0.00	4	27.94	28.10	-4	5,470	-0.07%
2021/08/11	1	27.70	4	27.76	27.80	-3	5,515	-0.05%
2021/08/10	4	28.01	1	28.15	27.95	3	5,556	0.05%
2021/08/09	8	28.69	16	28.60	28.50	-8	5,694	-0.14%
2021/08/06	0	28.75	7	28.69	28.80	-7	5,769	-0.12%
2021/08/05	0	0.00	1	28.65	28.60	-1	5,867	-0.02%
2021/08/04	3	28.55	0	0.00	28.60	3	6,109	0.05%
2021/08/03	2	28.45	5	28.45	28.50	-3	6,232	-0.05%
2021/08/02	6	28.27	0	0.00	28.40	6	6,269	0.10%
2021/07/30	6	28.32	3	28.38	28.40	3	6,310	0.05%
2021/07/28	6	28.25	2	28.28	28.35	4	6,441	0.06%
2021/07/27	0	0.00	7	28.53	28.80	-7	6,594	-0.11%
2021/07/26	2	28.20	7	28.29	28.25	-5	6,646	-0.08%
2021/07/23	0	0.00	9	28.12	28.25	-9	7,059	-0.13%
2021/07/22	2	27.90	5	27.96	27.90	-3	7,312	-0.04%
2021/07/21	13	28.05	3	27.88	27.90	10	7,324	0.14%
2021/07/20	6.1	28.08	7	28.10	28.10	-1	7,314	-0.01%
2021/07/19	20.1	28.50	19	28.48	28.45	1.1	7,288	0.01%
2021/07/16	7	29.17	162	29.08	29.10	-155	7,285	-2.13%	大賣/鉅額交易
2021/07/15	154	29.40	3	29.22	29.50	151	7,344	2.06%	大買/鉅額交易
2021/07/14	13.2	29.36	8	29.34	29.25	5.2	7,416	0.07%
2021/07/13	239.8	31.00	249.7	30.59	29.55	-9.9	7,341	-0.14%	大買/大賣/
2021/07/12	54	29.69	111.5	29.55	30.45	-57.5	5,937	-0.97%	大賣/
2021/07/09	7.1	28.08	1	28.15	28.15	6.1	5,467	0.11%
2021/07/08	1	28.05	3	28.12	28.05	-2	5,561	-0.04%
2021/07/05	0	0.00	1	28.05	28.00	-1	5,777	-0.02%
2021/07/02	0	0.00	4	28.05	27.90	-4	5,812	-0.07%
2021/07/01	18	28.07	0.2	28.00	28.00	17.8	5,852	0.30%
2021/06/30	0	27.55	1	27.60	27.60	-1	5,848	-0.02%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	1	27.70	13	27.76	27.70	-12	5,966	-0.20%
2021/06/25	2	27.75	6	27.80	27.75	-4	6,021	-0.07%
2021/06/24	2	27.75	2	27.75	27.80	0	6,065	0.00%
2021/06/22	4	27.75	0.2	27.70	27.70	3.8	6,248	0.06%
2021/06/21	1.2	27.65	5	27.67	27.65	-3.9	6,351	-0.06%
2021/06/18	20	27.85	0	0.00	28.00	20	6,456	0.31%
2021/06/17	0	27.75	7	27.84	27.90	-7	6,533	-0.11%
2021/06/16	1	27.70	0	0.00	27.75	1	6,605	0.02%
2021/06/15	1	27.90	0	0.00	27.90	1	6,659	0.02%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	5.1	27.45	0	0.00	27.55	5.1	6,765	0.07%
2021/06/08	0.4	28.25	0	0.00	27.90	0.4	6,922	0.01%
2021/06/07	4	27.71	7	27.95	28.00	-3	7,096	-0.04%
2021/06/04	1	28.65	7	28.59	28.60	-6	7,217	-0.08%
2021/06/03	0	0.00	3	28.15	28.65	-3	7,636	-0.04%
2021/06/02	4.1	28.19	4	28.29	28.20	0.1	7,630	0.00%
2021/06/01	2	28.33	2	28.30	28.20	0	7,645	0.00%
2021/05/31	0	0.00	5	28.22	28.20	-5	7,625	-0.07%
2021/05/28	1	28.25	1	28.25	28.20	0	7,626	0.00%
2021/05/27	0	27.95	0	0.00	28.15	0	7,729	0.00%
2021/05/26	3	28.13	0	0.00	28.25	3	7,825	0.04%
2021/05/25	8	28.21	2	28.15	28.25	6	7,869	0.08%
2021/05/24	2	27.83	6	27.92	27.90	-4	7,959	-0.05%
2021/05/21	4	27.25	0	0.00	27.30	4	8,241	0.05%
2021/05/20	0	0.00	5	27.20	27.00	-5	8,340	-0.06%
2021/05/19	4.6	26.96	0	0.00	26.95	4.6	8,349	0.05%
2021/05/18	3	26.85	3	26.82	27.00	0	8,339	0.00%
2021/05/17	10.3	25.90	1.8	26.33	25.65	8.5	8,341	0.10%
2021/05/14	4.1	27.30	15	27.48	27.45	-11	8,180	-0.13%
2021/05/13	17.2	26.71	22	26.75	27.00	-4.8	8,103	-0.06%
2021/05/12	50.4	27.46	13	27.19	27.45	37.4	7,988	0.47%
2021/05/11	10.1	28.79	22	28.85	28.60	-11.9	7,759	-0.15%
2021/05/10	0	0.00	1	29.20	29.00	-1	7,676	-0.01%
2021/05/07	2	29.18	21.3	29.06	29.30	-19.3	7,685	-0.25%
2021/05/06	8	28.78	5.4	29.05	28.90	2.6	7,676	0.03%
2021/05/05	12.1	29.01	6	29.02	28.80	6.1	7,625	0.08%
2021/05/04	12	28.67	9.1	28.95	28.85	2.9	7,576	0.04%
2021/05/03	3	30.23	2	29.93	29.75	1	7,425	0.01%
2021/04/29	55.4	30.86	139.5	30.77	30.60	-84.1	7,303	-1.15%	大賣/
2021/04/28	31	30.07	10.5	30.04	30.30	20.5	6,924	0.30%
2021/04/27	0	0.00	12.1	29.46	29.50	-12.1	6,734	-0.18%
2021/04/26	2	29.40	6.1	29.37	29.40	-4.1	6,735	-0.06%
2021/04/23	2.1	29.39	12	29.26	29.35	-9.9	6,707	-0.15%
2021/04/22	19.2	29.88	8.1	29.99	29.35	11	6,801	0.16%
2021/04/21	7.3	29.94	13.1	29.97	30.15	-5.8	6,734	-0.09%
2021/04/20	86.1	29.58	61	29.66	29.80	25.1	6,621	0.38%
2021/04/19	5.1	29.31	13	29.33	29.35	-7.9	6,537	-0.12%
2021/04/16	11	29.15	6.7	28.91	29.15	4.3	6,590	0.07%
2021/04/15	1	28.80	3.5	28.82	28.85	-2.5	6,609	-0.04%
2021/04/14	10.3	28.69	5	28.71	28.65	5.3	6,617	0.08%
2021/04/13	38.3	29.26	48	29.03	28.90	-9.7	6,607	-0.15%
2021/04/12	46.3	29.51	35	29.34	29.30	11.3	6,532	0.17%
2021/04/09	5	29.30	12.4	29.32	29.45	-7.4	6,479	-0.11%
2021/04/08	12.3	29.19	4	29.16	29.20	8.3	6,460	0.13%
2021/04/07	15.8	28.97	5.7	28.99	29.15	10.1	6,483	0.16%
2021/04/06	9.5	29.11	10	29.22	29.05	-0.5	6,496	-0.01%
2021/04/01	11.4	29.07	10	29.10	29.15	1.4	6,453	0.02%
2021/03/31	6.2	28.79	0.5	28.70	28.85	5.7	6,398	0.09%
2021/03/30	3.1	28.60	5	28.64	28.70	-1.9	6,349	-0.03%
2021/03/29	25.5	28.67	1.5	28.65	28.65	24	6,295	0.38%
2021/03/26	8.2	28.59	0	0.00	28.60	8.2	6,283	0.13%
2021/03/25	9.1	28.63	27	28.65	28.65	-17.9	6,276	-0.29%
2021/03/24	125.2	29.26	8	29.26	29.30	117.2	6,234	1.88%	大買/鉅額交易
2021/03/23	0	29.06	10	29.30	29.25	-10	6,178	-0.16%
2021/03/22	20.6	28.92	3	28.95	28.95	17.6	6,122	0.29%
2021/03/19	2.2	28.91	2.1	28.95	29.10	0.1	6,135	0.00%
2021/03/18	8.1	29.06	6	29.05	29.05	2.1	6,113	0.03%
2021/03/17	9.2	29.05	0	0.00	29.10	9.2	6,181	0.15%
2021/03/16	56	29.11	8	29.10	29.15	48	6,395	0.75%
2021/03/15	53.1	29.05	26.7	28.93	29.10	26.4	6,548	0.40%
2021/03/12	27.5	28.62	2	28.80	28.95	25.5	7,216	0.35%
2021/03/11	12.1	28.78	5	28.85	28.80	7.1	7,457	0.09%
2021/03/10	47.1	28.65	41	28.78	28.80	6.1	7,347	0.08%
2021/03/09	61.1	28.38	50	28.30	28.45	11.1	7,224	0.15%
2021/03/08	4.1	30.42	2	30.45	30.30	2.1	6,814	0.03%
2021/03/05	9.9	30.19	3.1	30.19	30.30	6.9	6,822	0.10%
2021/03/04	8.4	30.41	1	30.40	30.40	7.4	6,845	0.11%
2021/03/03	17.1	30.51	0	0.00	30.60	17.1	6,834	0.25%
2021/03/02	40.2	30.96	10	30.86	30.60	30.2	6,832	0.44%
2021/02/26	15.2	30.42	32	30.46	30.95	-16.8	6,770	-0.25%
2021/02/25	10.5	30.58	3	30.57	30.65	7.5	6,746	0.11%
2021/02/24	31.9	30.61	9.1	30.65	30.50	22.8	6,816	0.33%
2021/02/23	43.5	30.89	20.7	30.97	31.00	22.8	6,687	0.34%
2021/02/22	11.5	30.13	4.7	30.07	30.25	6.9	6,367	0.11%
2021/02/19	2	29.68	2	29.68	29.90	0	6,263	0.00%
2021/02/18	7	29.59	1	29.45	29.65	6	6,260	0.10%
2021/02/17	20.4	29.39	3.1	29.45	29.40	17.3	6,317	0.27%
2021/02/05	0	0.00	4	29.33	29.25	-4	6,284	-0.06%
2021/02/04	0	29.28	2	29.40	29.15	-2	6,286	-0.03%
2021/02/02	5	29.24	0	0.00	29.25	5	6,382	0.08%
2021/02/01	0	0.00	3	29.00	29.00	-3	6,387	-0.05%
2021/01/29	15.6	29.14	5	29.10	29.10	10.6	6,375	0.17%
2021/01/28	0	0.00	3	29.28	29.30	-3	6,332	-0.05%
2021/01/27	1.1	29.45	2	29.45	29.45	-0.9	6,298	-0.01%
2021/01/26	8.5	29.44	8	29.58	29.35	0.5	6,288	0.01%
2021/01/25	1	29.30	5	29.45	29.50	-4	6,277	-0.06%
2021/01/22	1.2	29.16	3	29.20	29.30	-1.8	6,252	-0.03%
2021/01/21	16.6	29.26	0.1	29.40	29.20	16.5	6,236	0.26%
2021/01/20	16.2	29.32	20	29.28	29.15	-3.8	6,197	-0.06%
2021/01/19	6	30.00	2.3	29.94	29.80	3.7	6,118	0.06%
2021/01/18	11	29.45	11	29.75	29.90	0	6,074	0.00%
2021/01/15	34	29.90	8	30.20	29.85	26	6,042	0.43%
2021/01/14	1	29.90	3.1	30.00	30.05	-2.1	5,906	-0.04%
2021/01/13	3	29.77	1	29.80	29.85	2	5,892	0.03%
2021/01/12	10.5	29.87	2	29.83	29.80	8.5	5,874	0.14%
2021/01/11	16	30.06	17.2	29.95	30.15	-1.2	5,800	-0.02%
2021/01/08	2.1	29.35	5	29.40	29.40	-2.9	5,671	-0.05%
2021/01/07	13.5	29.43	6	29.49	29.40	7.5	5,610	0.13%
2021/01/06	13	29.45	22	29.61	29.40	-9	5,588	-0.16%
2021/01/05	1	29.45	0.2	29.50	29.60	0.8	5,539	0.01%
2021/01/04	23	29.49	3	29.48	29.50	20	5,540	0.36%
2020/12/31	4	29.61	12	29.70	29.50	-8	5,528	-0.14%
2020/12/30	4	29.45	25	29.56	29.65	-21	5,496	-0.38%
2020/12/29	6	29.29	5.1	29.32	29.30	0.9	5,419	0.02%
2020/12/28	6	29.38	5.2	29.41	29.40	0.8	5,366	0.01%
2020/12/25	6.5	29.31	5	29.45	29.30	1.5	5,361	0.03%
2020/12/24	0	0.00	1	29.25	29.20	-1	5,336	-0.02%
2020/12/23	0	0.00	4	29.10	29.15	-4	5,323	-0.08%
2020/12/22	4	29.21	0	0.00	29.00	4	5,341	0.07%
2020/12/21	6.4	29.11	61.6	29.16	29.20	-55.2	5,356	-1.03%
2020/12/18	1	29.35	2.5	29.44	29.40	-1.5	5,325	-0.03%
2020/12/17	0.5	29.21	0	0.00	29.20	0.5	5,288	0.01%
2020/12/16	7.6	29.33	18	29.35	29.40	-10.4	5,248	-0.20%
2020/12/15	9.9	29.44	17	29.35	29.25	-7.1	5,195	-0.14%
2020/12/14	3	30.05	2.6	29.90	29.80	0.4	5,096	0.01%
2020/12/11	8.6	29.92	11.1	30.02	29.70	-2.5	5,063	-0.05%
2020/12/10	37.3	30.12	26.4	30.08	30.05	10.9	4,961	0.22%
2020/12/09	39	31.15	17	31.12	31.15	22	4,696	0.47%
2020/12/08	96.2	31.95	47	32.11	31.75	49.2	4,523	1.09%
2020/12/07	20	30.27	28	30.58	31.25	-8	3,891	-0.21%
2020/12/04	3.5	29.79	2	29.85	29.90	1.5	3,535	0.04%
2020/12/03	15	29.77	7	29.75	29.65	8	3,472	0.23%
2020/12/02	4	29.45	6	29.41	29.60	-2	3,435	-0.06%
2020/12/01	5.1	29.67	41.5	29.49	29.65	-36.4	3,423	-1.06%
2020/11/30	35.2	29.89	36.1	29.70	29.50	-0.9	3,409	-0.03%
2020/11/27	2	29.73	11	29.82	29.75	-9	3,366	-0.27%
2020/11/26	9	29.65	0	0.00	29.65	9	3,339	0.27%
2020/11/25	14	29.65	11.1	29.61	29.65	2.9	3,340	0.09%
2020/11/24	16	29.75	14	29.76	29.60	2	3,319	0.06%
2020/11/23	9.1	29.46	12.7	29.43	29.60	-3.6	3,263	-0.11%
2020/11/20	7	29.16	2	29.15	29.10	5	3,261	0.15%
2020/11/19	1	29.20	3	29.18	29.20	-2	3,269	-0.06%
2020/11/18	0.4	29.10	2	29.10	29.20	-1.6	3,272	-0.05%
2020/11/17	5.7	29.10	4.2	29.00	29.00	1.5	3,295	0.04%
2020/11/16	14.1	29.17	4	29.19	29.10	10.1	3,409	0.30%
2020/11/13	1.5	29.34	0	0.00	29.35	1.5	3,388	0.04%
2020/11/12	2	29.20	0	0.00	29.10	2	3,373	0.06%
2020/11/11	12	29.27	35.4	29.22	29.35	-23.4	3,394	-0.69%
2020/11/10	1	28.90	7	28.99	29.00	-6	3,365	-0.18%
2020/11/09	1	28.95	0	0.00	28.90	1	3,523	0.03%
2020/11/06	0.2	28.85	5.5	28.93	28.85	-5.3	3,665	-0.14%
2020/11/05	0	28.75	0	0.00	28.80	0	3,655	0.00%
2020/11/04	1	28.70	3	28.77	28.75	-2	3,661	-0.05%
2020/11/03	1	28.70	1.1	28.52	28.70	-0.1	3,685	0.00%
2020/11/02	2.1	28.21	2	28.25	28.30	0.1	3,703	0.00%
2020/10/29	1	28.45	3	28.25	28.45	-2	3,722	-0.05%
2020/10/28	3.6	28.82	19	28.77	28.60	-15.4	3,746	-0.41%
2020/10/27	1	28.74	2	28.70	28.65	-1	3,775	-0.03%
2020/10/26	1.1	28.90	1.1	28.85	28.85	0	3,792	0.00%
2020/10/23	0	0.00	1	29.05	28.95	-1	3,837	-0.03%
2020/10/22	4	28.90	0	0.00	28.95	4	3,904	0.10%
2020/10/21	5	29.00	7	29.24	28.95	-2	4,020	-0.05%
2020/10/20	3	28.88	23.4	28.94	28.90	-20.4	4,113	-0.49%
2020/10/19	1	28.65	5	28.70	28.70	-4	4,135	-0.10%
2020/10/16	3	28.52	11	28.53	28.60	-8	4,213	-0.19%
2020/10/15	4	28.60	8	28.55	28.60	-4	4,251	-0.09%
2020/10/14	2	28.40	0.8	28.55	28.55	1.2	4,286	0.03%
2020/10/12	1	28.50	2.5	28.43	28.40	-1.5	4,435	-0.03%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	2	28.70	0.4	28.70	28.70	1.6	4,946	0.03%
2020/10/06	1	28.45	1	28.60	28.50	0	5,298	0.00%
2020/09/30	1	28.40	2	28.50	28.60	-1	5,762	-0.02%
2020/09/29	1	28.15	0.1	28.15	28.10	0.9	5,860	0.02%
2020/09/28	0	28.05	8	27.94	28.05	-8	6,101	-0.13%
2020/09/25	7	27.64	1	27.55	27.60	6	6,327	0.09%
2020/09/24	17	27.74	0	0.00	27.65	17	6,527	0.26%
2020/09/23	13	28.21	6	28.14	28.15	7	6,661	0.11%
2020/09/22	5	28.49	1	28.75	28.45	4	6,755	0.06%
2020/09/21	0.2	28.95	6.1	28.96	28.90	-5.9	6,889	-0.09%
2020/09/18	2	28.98	1	28.90	28.95	1	7,011	0.01%
2020/09/17	0	0.00	10.6	28.88	28.85	-10.6	7,138	-0.15%
2020/09/16	5	28.95	4.2	28.92	28.85	0.8	7,190	0.01%
2020/09/15	10	28.92	5.2	28.89	28.85	4.8	7,247	0.07%
2020/09/14	4	29.08	21	29.20	29.00	-17	7,430	-0.23%
2020/09/11	6	29.14	7	29.12	29.00	-1	7,485	-0.01%
2020/09/10	7	28.94	12	29.02	29.10	-5	7,510	-0.07%
2020/09/09	0	0.00	4	28.38	28.55	-4	7,488	-0.05%
2020/09/08	2	28.65	4	28.63	28.60	-2	7,595	-0.03%
2020/09/07	0	0.00	6	28.55	28.45	-6	7,756	-0.08%
2020/09/04	1	28.20	6	28.30	28.50	-5	7,924	-0.06%
2020/09/03	3.4	29.03	0	0.00	28.70	3.4	8,277	0.04%
2020/09/02	3	28.93	21	28.92	28.85	-18	8,345	-0.22%
2020/09/01	0	0.00	2.2	28.76	28.85	-2.2	8,522	-0.03%
2020/08/31	4	28.98	8	28.99	28.90	-4	8,629	-0.05%
2020/08/28	4	28.93	4.1	29.07	29.15	-0.1	8,671	0.00%
2020/08/27	2	28.85	0	0.00	28.85	2	8,748	0.02%
2020/08/26	5	28.80	3	28.95	28.95	2	8,858	0.02%
2020/08/25	3.4	28.18	0	0.00	28.35	3.4	8,837	0.04%
2020/08/24	4	28.00	2.2	27.95	28.10	1.8	9,028	0.02%
2020/08/21	2.1	27.98	2	27.95	27.95	0.1	9,124	0.00%
2020/08/20	9	27.74	1.8	27.62	27.75	7.2	9,210	0.08%
2020/08/19	2	28.80	11	28.67	28.45	-9	9,233	-0.10%
2020/08/18	1.4	28.78	9	28.80	28.75	-7.6	9,372	-0.08%
2020/08/17	5	28.90	7.6	28.87	28.85	-2.6	9,759	-0.03%
2020/08/14	4	28.41	14.1	28.18	28.45	-10.1	10,623	-0.10%
2020/08/13	23.6	28.35	16.1	28.35	28.25	7.6	10,698	0.07%
2020/08/12	15	28.78	0	0.00	28.75	15	10,562	0.14%
2020/08/11	7	29.40	0	0.00	29.40	7	10,458	0.07%
2020/08/07	1	29.25	10	29.36	29.25	-9	10,807	-0.08%
2020/08/06	0	0.00	13	29.35	29.40	-13	10,949	-0.12%
2020/08/05	1	29.25	10	29.37	29.35	-9	11,121	-0.08%
2020/08/03	2	29.13	0	0.00	29.20	2	11,308	0.02%
2020/07/31	3	29.53	0	0.00	29.55	3	11,359	0.03%
2020/07/30	7	29.11	14	29.10	29.15	-7	11,446	-0.06%
2020/07/29	4	28.99	7	28.91	29.00	-3	11,475	-0.03%
2020/07/28	10	28.73	2	28.25	28.25	8	11,504	0.07%
2020/07/27	31	28.71	24	28.71	28.55	7	11,547	0.06%
2020/07/24	37.2	29.14	20	29.13	29.00	17.2	11,509	0.15%
2020/07/23	1	29.65	2	29.65	29.60	-1	11,390	-0.01%
2020/07/22	15	29.76	10	29.72	29.75	5	11,429	0.04%
2020/07/21	14	29.90	4	29.88	29.85	10	11,397	0.09%
2020/07/20	2	29.40	2	29.50	29.65	0	11,411	0.00%
2020/07/17	17	29.75	2	29.60	29.55	15	11,486	0.13%
2020/07/16	15	30.00	8	30.09	30.15	7	11,564	0.06%
2020/07/15	9	30.01	10	30.06	29.85	-1	11,684	-0.01%
2020/07/14	11	29.96	17	30.24	30.35	-6	11,764	-0.05%
2020/07/13	18	34.16	52	34.13	34.20	-34	11,554	-0.29%
2020/07/10	30	33.86	14	33.98	33.90	16	11,409	0.14%
2020/07/09	5	33.39	15	33.62	33.55	-10	11,334	-0.09%
2020/07/08	5	33.49	4	33.36	33.55	1	11,280	0.01%
2020/07/07	24	33.46	29	33.52	33.35	-5	11,272	-0.04%
2020/07/06	40	33.88	12.3	33.93	33.95	27.7	11,266	0.25%
2020/07/03	32	33.08	28	32.86	33.30	4	11,364	0.04%
2020/07/02	9	32.63	10	32.44	32.75	-1	11,254	-0.01%
2020/07/01	3	32.50	5	32.50	32.40	-2	11,141	-0.02%
2020/06/30	7	32.51	3	32.58	32.40	4	11,075	0.04%
2020/06/29	13	32.27	11.5	32.25	32.25	1.5	11,012	0.01%
2020/06/24	20	32.10	1	32.20	32.15	19	10,937	0.17%
2020/06/23	3	31.53	7	31.45	31.45	-4	10,969	-0.04%
2020/06/22	1	31.80	1	31.50	31.60	0	11,028	0.00%
2020/06/19	0	0.00	2	31.48	31.45	-2	11,190	-0.02%
2020/06/18	8	31.37	11	31.45	31.45	-3	11,126	-0.03%
2020/06/17	8	31.32	0	0.00	31.30	8	11,142	0.07%
2020/06/16	0	0.00	4	31.43	31.55	-4	11,267	-0.04%
2020/06/15	4	31.24	2	31.35	31.05	2	11,582	0.02%
2020/06/12	21	31.25	1	30.95	31.50	20	11,701	0.17%
2020/06/11	12	32.44	73	32.42	32.05	-61	11,810	-0.52%
2020/06/10	28	32.82	11	32.86	32.80	17	11,843	0.14%
2020/06/09	11	32.33	52	32.29	32.35	-41	11,888	-0.34%
2020/06/08	9	32.17	38	32.17	32.10	-29	12,160	-0.24%
2020/06/05	8	32.59	15	32.43	32.55	-7	12,335	-0.06%
2020/06/04	14	32.06	7	32.08	32.20	7	12,519	0.06%
2020/06/03	30	32.03	6.1	32.02	31.95	23.9	12,684	0.19%
2020/06/02	35	32.01	2	31.98	31.95	33	12,674	0.26%
2020/06/01	23	32.34	6	32.30	32.35	17	12,701	0.13%
2020/05/29	18	32.59	5	32.53	32.30	13	12,842	0.10%
2020/05/28	14	32.13	5	32.01	32.05	9	13,010	0.07%
2020/05/27	27.1	32.18	9	32.18	32.05	18.1	13,239	0.14%
2020/05/26	31	32.38	8	32.67	32.10	23	13,584	0.17%
2020/05/25	33	32.26	20	32.17	32.35	13	13,635	0.10%
2020/05/22	83	32.79	16	32.61	32.40	67	13,734	0.49%
2020/05/21	60	33.06	61	33.02	33.30	-1	13,906	-0.01%
2020/05/20	8	30.64	3	30.63	30.70	5	13,366	0.04%
2020/05/19	8	30.08	1	30.10	30.10	7	14,171	0.05%
2020/05/18	2	29.75	7	29.50	29.75	-5	14,846	-0.03%
2020/05/15	13	29.70	2	29.95	29.75	11	15,551	0.07%
2020/05/14	18	30.29	11	30.21	30.10	7	15,703	0.04%
2020/05/13	13	30.80	4	30.86	31.00	9	15,635	0.06%
2020/05/12	18	31.11	12	30.89	31.35	6	15,550	0.04%
2020/05/11	1	30.70	3	30.82	30.80	-2	15,487	-0.01%
2020/05/08	0	0.00	4	30.78	30.50	-4	15,395	-0.03%
2020/05/07	8	30.63	18	30.64	30.80	-10	15,297	-0.07%
2020/05/06	7	30.58	2	30.80	30.50	5	15,231	0.03%
2020/05/05	8	30.26	0	0.00	30.25	8	15,125	0.05%
2020/05/04	3	30.12	4	30.10	30.15	-1	15,101	-0.01%
2020/04/30	5	30.76	4	30.73	30.60	1	15,050	0.01%
2020/04/29	12	30.48	14	30.38	30.50	-2	15,013	-0.01%
2020/04/28	0	0.00	2	30.28	30.35	-2	14,991	-0.01%
2020/04/27	7	30.22	3	30.02	30.25	4	15,081	0.03%
2020/04/24	4	29.34	7	29.48	29.40	-3	15,045	-0.02%
2020/04/23	8	29.81	0	0.00	29.60	8	15,106	0.05%
2020/04/22	13	29.39	17	28.98	29.50	-4	15,092	-0.03%
2020/04/21	25	29.81	23	29.69	29.40	2	15,059	0.01%
2020/04/20	22	30.48	11	30.40	30.35	11	14,935	0.07%
2020/04/17	34	31.43	1	31.90	30.85	33	14,813	0.22%
2020/04/16	66	31.12	69	31.51	31.40	-3	14,601	-0.02%
2020/04/15	14	30.99	9	31.02	31.20	5	14,441	0.03%
2020/04/14	20	30.62	8	30.47	30.80	12	14,234	0.08%
2020/04/13	6	29.41	12	29.25	29.35	-6	14,016	-0.04%
2020/04/10	1	29.15	7	29.17	29.15	-6	13,957	-0.04%
2020/04/09	4	29.40	4	28.95	29.05	0	13,866	0.00%
2020/04/08	10	29.03	33	28.21	29.10	-23	13,659	-0.17%
2020/04/07	9	27.63	3	27.70	27.55	6	13,336	0.04%
2020/04/06	5	27.22	1	27.25	27.30	4	13,221	0.03%
2020/04/01	0	0.00	1	27.30	27.25	-1	13,146	-0.01%
2020/03/31	1	27.25	11	27.16	27.15	-10	13,076	-0.08%
2020/03/30	4	26.50	1	26.50	26.95	3	12,986	0.02%
2020/03/27	10	26.91	12	27.44	26.85	-2	12,952	-0.02%
2020/03/26	1	26.95	3	26.60	26.85	-2	12,801	-0.02%
2020/03/25	9	26.99	2	27.05	26.45	7	12,784	0.05%
2020/03/24	15	25.80	7	25.51	25.80	8	12,601	0.06%
2020/03/23	4	24.10	22.5	24.17	24.10	-18.5	12,552	-0.15%
2020/03/20	13	25.18	18	25.03	25.10	-5	12,500	-0.04%
2020/03/19	75.4	23.92	24	24.40	23.40	51.4	12,332	0.42%
2020/03/18	45.3	26.66	24	26.78	26.00	21.3	11,994	0.18%
2020/03/17	14	27.14	30	27.58	26.80	-16	11,782	-0.14%
2020/03/16	19	28.63	7	28.26	27.75	12	11,545	0.10%
2020/03/13	51	27.99	14	28.36	28.95	37	11,507	0.32%
2020/03/12	29	30.03	76	30.01	30.05	-47	11,085	-0.42%
2020/03/11	106	32.32	7	32.01	31.60	99	10,744	0.92%	大買/
2020/03/10	38	32.79	6.4	32.98	33.35	31.6	10,395	0.30%
2020/03/09	19.4	32.98	4	33.08	32.70	15.4	10,107	0.15%
2020/03/06	5	33.88	6	33.90	34.10	-1	9,880	-0.01%
2020/03/05	2	34.15	2	34.30	34.25	0	9,839	0.00%
2020/03/04	16	33.91	8	33.89	33.70	8	9,695	0.08%
2020/03/03	13	34.87	7	35.01	34.50	6	9,468	0.06%
2020/03/02	17	33.50	20	34.06	34.25	-3	9,098	-0.03%
2020/02/27	19	34.55	3	34.85	34.05	16	8,789	0.18%
2020/02/26	20	34.79	23	34.49	34.75	-3	8,378	-0.04%
2020/02/25	10	34.58	13	34.70	34.55	-3	8,182	-0.04%
2020/02/24	9	34.94	23	35.02	35.10	-14	7,914	-0.18%
2020/02/21	20	34.38	25	34.51	34.20	-5	7,428	-0.07%
2020/02/20	44	34.47	98.1	34.37	34.40	-54.1	7,200	-0.75%
2020/02/19	22	33.03	148	32.31	33.50	-126	6,467	-1.95%	大賣/鉅額交易
2020/02/18	24	31.82	23	31.77	31.60	1	5,842	0.02%
2020/02/17	7	30.39	7	30.28	30.50	0	5,350	0.00%
2020/02/14	3	29.55	1	30.00	29.70	2	5,272	0.04%
2020/02/13	3	29.53	0	0.00	29.35	3	5,375	0.06%
2020/02/12	2	29.48	1	29.45	29.45	1	5,428	0.02%
2020/02/11	5	28.69	2	28.70	28.70	3	5,418	0.06%
2020/02/10	4	28.36	1	28.55	28.65	3	5,423	0.06%
2020/02/07	4	28.66	1	28.60	28.60	3	5,403	0.06%
2020/02/06	1	28.65	0	0.00	28.80	1	5,412	0.02%
2020/02/05	1	28.55	1.3	28.58	28.50	-0.3	5,408	-0.01%
2020/02/04	2	28.60	0	0.00	28.50	2	5,368	0.04%
2020/02/03	3	28.05	1	28.10	28.40	2	5,355	0.04%
2020/01/31	6.4	29.13	0	0.00	29.00	6.4	5,286	0.12%
2020/01/30	9	28.83	22	28.80	28.95	-13	5,300	-0.25%
2020/01/20	0	0.00	4	30.48	30.35	-4	5,211	-0.08%
2020/01/17	3	30.53	36	30.62	30.40	-33	5,432	-0.61%
2020/01/16	13	29.92	5	29.95	29.95	8	5,315	0.15%
2020/01/15	23	29.87	1.3	29.83	29.85	21.7	5,260	0.41%
2020/01/14	1	29.60	15	29.69	29.70	-14	5,180	-0.27%
2020/01/13	2	29.08	0	0.00	29.20	2	5,078	0.04%
2020/01/10	3	28.97	0	0.00	29.00	3	5,041	0.06%
2020/01/08	3	28.28	0	0.00	28.15	3	5,030	0.06%
2020/01/07	11	28.50	0	0.00	28.55	11	5,001	0.22%
2020/01/06	11	28.52	5	28.75	28.60	6	4,970	0.12%
2020/01/03	2	28.90	10	28.82	28.95	-8	4,950	-0.16%
2020/01/02	5	29.00	3	29.10	28.95	2	4,932	0.04%
2019/12/31	3	29.02	1	28.95	29.00	2	4,892	0.04%
2019/12/30	1	29.05	0	0.00	29.10	1	4,877	0.02%
2019/12/26	0	0.00	10	28.95	29.00	-10	4,880	-0.20%
2019/12/25	0	0.00	40	28.96	29.00	-40	4,894	-0.82%
2019/12/24	1	28.85	0	0.00	29.00	1	4,917	0.02%
2019/12/23	0	0.00	17	29.20	29.10	-17	4,971	-0.34%
2019/12/20	18	29.15	2	29.25	29.00	16	5,011	0.32%
2019/12/19	2	29.10	4	29.25	29.20	-2	4,929	-0.04%
2019/12/18	30	29.20	5	29.15	29.20	25	4,875	0.51%
2019/12/17	3	28.70	0	0.00	28.80	3	4,772	0.06%
2019/12/16	2	28.70	1	28.85	28.75	1	4,736	0.02%
2019/12/13	0.6	28.55	0	0.00	28.65	0.6	4,720	0.01%
2019/12/12	1	28.65	6	28.60	28.70	-5	4,641	-0.11%
2019/12/11	20	28.69	0	0.00	28.70	20	4,646	0.43%
2019/12/10	28	28.77	28.5	28.87	28.80	-0.5	4,624	-0.01%
2019/12/09	3	28.50	1	28.35	28.35	2	4,434	0.05%
2019/12/06	15	28.40	20	28.40	28.45	-5	4,445	-0.11%
2019/12/05	25	27.99	2	28.00	28.00	23	4,408	0.52%
2019/12/04	2	27.80	0	0.00	27.90	2	4,382	0.05%
2019/12/03	1	27.90	11	27.90	28.00	-10	4,371	-0.23%
2019/12/02	1.4	27.89	1	27.90	28.00	0.4	4,352	0.01%
2019/11/29	1	28.20	0.1	28.35	28.35	0.9	4,290	0.02%
2019/11/27	5.4	28.40	0	0.00	28.45	5.4	4,251	0.13%
2019/11/26	2	28.35	0	0.00	28.50	2	4,267	0.05%
2019/11/25	17	28.41	0	0.00	28.50	17	4,288	0.40%
2019/11/22	0	0.00	2	28.70	28.70	-2	4,306	-0.05%
2019/11/21	2	28.78	5	28.81	28.75	-3	4,296	-0.07%
2019/11/20	1	28.80	0	0.00	28.90	1	4,255	0.02%
2019/11/19	73	29.50	18.3	29.56	29.30	54.7	4,174	1.31%
2019/11/18	17	29.14	108	29.25	29.30	-91	4,043	-2.25%	大賣/
2019/11/15	1	28.70	18	28.81	28.60	-17	3,849	-0.44%
2019/11/14	10	28.84	9	28.29	28.70	1	3,743	0.03%
2019/11/13	8	28.78	12	28.75	28.90	-4	3,464	-0.12%
2019/11/12	4	28.25	15	28.33	28.50	-11	3,212	-0.34%
2019/11/11	8	27.86	10	27.91	27.75	-2	2,970	-0.07%
2019/11/08	5.1	27.58	1	27.55	27.50	4.1	2,837	0.14%
2019/11/07	2.8	27.01	1	26.95	26.90	1.8	2,700	0.07%
2019/11/06	1	27.05	0	0.00	26.90	1	2,670	0.04%
2019/11/05	1	26.95	3	27.02	26.95	-2	2,653	-0.08%
2019/11/01	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/10/31	4	26.74	0	0.00	26.80	4	2,662	0.15%
2019/10/30	1	26.50	0.3	26.80	26.80	0.7	2,644	0.03%
2019/10/29	5	26.58	0	0.00	26.60	5	2,615	0.19%
2019/10/28	0.8	26.95	0	0.00	26.90	0.8	2,532	0.03%
2019/10/25	21	26.95	22.9	27.00	27.10	-1.9	2,462	-0.08%
2019/10/22	1	25.80	0	0.00	25.75	1	2,188	0.05%
2019/10/21	2	25.68	0	0.00	25.75	2	2,177	0.09%
2019/10/18	22	25.45	0	0.00	25.45	22	2,161	1.02%
2019/10/17	6	25.40	0	0.00	25.50	6	2,137	0.28%
2019/10/16	13	25.54	0	0.00	25.70	13	2,100	0.62%
2019/10/15	2	25.75	0	0.00	25.90	2	2,048	0.10%
2019/10/14	8	25.85	0	0.00	25.90	8	2,046	0.39%
2019/10/09	2	25.78	0	0.00	25.70	2	2,060	0.10%
2019/10/08	0	0.00	12	26.20	26.10	-12	2,040	-0.59%
2019/10/07	4	25.93	0	0.00	26.00	4	2,040	0.20%
2019/10/04	10	25.86	8	25.91	26.00	2	2,052	0.10%
2019/10/03	9	25.65	0.2	26.05	25.95	8.9	2,061	0.43%
2019/10/02	0	0.00	2	26.05	26.00	-2	2,027	-0.10%
2019/10/01	2	25.95	0	0.00	26.10	2	2,010	0.10%
2019/09/27	13.3	26.05	5	26.18	26.15	8.3	1,979	0.42%
2019/09/26	14	26.37	2	26.30	26.25	12	1,941	0.62%
2019/09/25	4	26.04	0	0.00	26.00	4	1,854	0.22%
2019/09/24	13	26.42	0	0.00	26.45	13	1,789	0.73%
2019/09/23	16	26.15	0	0.00	26.40	16	1,772	0.90%
2019/09/20	7	26.21	0	0.00	26.15	7	1,772	0.40%
2019/09/18	2	26.35	0	0.00	26.25	2	1,772	0.11%
2019/09/17	1	26.10	0	0.00	26.30	1	1,749	0.06%
2019/09/16	0	0.00	1	26.10	26.30	-1	1,740	-0.06%
2019/09/12	2	26.45	0	0.00	26.50	2	1,713	0.12%
2019/09/10	13	26.57	0	0.00	26.60	13	1,677	0.77%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/05	2	27.55	8	27.58	27.55	-6	1,645	-0.36%
2019/09/02	1	27.65	0	0.00	27.65	1	1,667	0.06%
2019/08/29	0	0.00	3	27.25	27.30	-3	1,637	-0.18%
2019/08/28	4	26.45	37	26.56	26.65	-33	1,599	-2.06%
2019/08/27	7	31.63	2	31.55	31.55	5	1,530	0.33%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/22	1	31.70	0	0.00	31.75	1	1,449	0.07%
2019/08/19	1	31.75	0	0.00	31.80	1	1,432	0.07%
2019/08/06	2	30.38	0	0.00	31.00	2	1,433	0.14%
2019/08/05	11	31.31	1	31.05	31.20	10	1,450	0.69%
2019/08/02	7	31.59	0	0.00	31.90	7	1,517	0.46%
2019/08/01	0	0.00	30	32.20	32.20	-30	1,492	-2.01%
2019/07/29	0	0.00	3	32.25	32.35	-3	1,508	-0.20%
2019/07/23	5	31.85	4	31.75	31.75	1	1,507	0.07%
2019/07/19	12	32.03	0	0.00	31.95	12	1,495	0.80%
2019/07/17	6	32.23	1.1	32.24	32.15	4.9	1,489	0.33%
2019/07/15	10	32.43	3	32.40	32.45	7	1,471	0.48%
2019/07/10	3	31.75	1	31.80	31.80	2	1,440	0.14%
2019/07/08	1	31.50	0	0.00	31.55	1	1,445	0.07%
2019/07/03	0	0.00	1	31.20	31.30	-1	1,494	-0.07%
2019/07/02	0	0.00	5	31.20	31.20	-5	1,538	-0.33%
2019/06/28	1	31.00	1	30.95	31.10	0	1,556	0.00%
2019/06/21	0	0.00	3	30.28	30.30	-3	1,551	-0.19%
2019/06/20	2	30.13	4	30.16	30.10	-2	1,559	-0.13%
2019/06/19	0	0.00	1	29.80	29.70	-1	1,558	-0.06%
2019/06/17	0.5	29.60	0	0.00	29.60	0.5	1,570	0.03%
2019/06/14	19	29.50	0	0.00	29.50	19	1,590	1.19%
2019/06/13	12	29.50	0	0.00	29.55	12	1,614	0.74%
2019/06/12	3	29.55	0	0.00	29.55	3	1,794	0.17%
2019/06/11	7	29.86	1	30.15	29.75	6	1,813	0.33%
2019/06/10	1	29.30	0	29.50	29.45	1	1,809	0.05%
2019/06/04	0.2	29.15	0	0.00	29.15	0.2	1,916	0.01%
2019/05/31	3.5	29.18	0	0.00	29.40	3.5	2,016	0.17%
2019/05/30	1	29.00	0	0.00	29.10	1	2,087	0.05%
2019/05/24	2	29.10	0	0.00	29.20	2	2,357	0.08%
2019/05/22	5	29.45	0	0.00	29.55	5	2,356	0.21%
2019/05/20	2	29.55	0	0.00	29.40	2	2,379	0.08%
2019/05/17	1	29.75	3	29.38	29.60	-2	2,376	-0.08%
2019/05/16	1	29.70	1	29.90	29.50	0	2,395	0.00%
2019/05/15	1	30.00	0	0.00	30.00	1	2,391	0.04%
2019/05/13	2	29.45	2	29.50	29.35	0	2,394	0.00%
2019/05/10	7	30.31	41	30.60	30.10	-34	2,400	-1.42%
2019/05/09	3.5	31.57	0	0.00	31.50	3.5	2,317	0.15%
2019/05/07	10	31.95	0	0.00	32.00	10	2,319	0.43%
2019/05/03	0	0.00	4	32.30	32.25	-4	2,343	-0.17%
2019/05/02	5	32.24	0	0.00	32.35	5	2,329	0.21%
2019/04/30	10	31.95	0	0.00	32.00	10	2,312	0.43%
2019/04/29	3	32.05	1	32.00	31.95	2	2,323	0.09%
2019/04/26	1	31.70	1	31.70	31.70	0	2,307	0.00%
2019/04/23	1	31.65	1	31.55	31.65	0	2,340	0.00%
2019/04/18	1	31.70	2	31.40	31.25	-1	2,379	-0.04%
2019/04/12	0	0.00	1	31.55	31.40	-1	2,356	-0.04%
2019/04/10	2	32.10	1	32.20	32.05	1	2,315	0.04%
2019/04/09	12	32.50	0	0.00	32.50	12	2,297	0.52%
2019/04/08	1	32.45	1	32.50	32.50	0	2,306	0.00%
2019/03/29	0	0.00	2	31.60	31.55	-2	2,455	-0.08%
2019/03/26	0	0.00	1	31.60	31.60	-1	2,669	-0.04%
2019/03/25	1	31.30	2	31.38	31.40	-1	2,688	-0.04%
2019/03/22	0	0.00	3	31.70	31.60	-3	2,692	-0.11%
2019/03/21	1	31.50	0	0.00	31.50	1	2,683	0.04%
2019/03/20	0	0.00	3	31.48	31.50	-3	2,664	-0.11%
2019/03/19	15	31.42	1	31.45	31.50	14	2,648	0.53%
2019/03/15	1	30.85	1	31.05	31.05	0	2,591	0.00%
2019/03/12	1	30.75	66	31.22	30.80	-65	2,340	-2.78%
2019/03/11	5	31.09	0	0.00	31.05	5	2,288	0.22%
2019/03/07	2	31.10	0	0.00	31.05	2	2,233	0.09%
2019/03/06	2	31.88	0	0.00	31.80	2	2,191	0.09%
2019/03/05	3	32.00	4	32.00	32.05	-1	2,155	-0.05%
2019/03/04	5	31.62	8.1	31.59	31.90	-3.1	2,056	-0.15%
2019/02/27	11	29.89	8.1	30.25	29.90	2.9	1,847	0.15%
2019/02/26	0	0.00	0.2	29.00	29.15	-0.2	1,743	-0.01%
2019/02/25	2	28.60	0	0.00	28.60	2	1,706	0.12%
2019/02/20	0	0.00	1	28.50	28.60	-1	1,673	-0.06%
2019/02/19	0	0.00	0.2	28.20	28.20	-0.2	1,643	-0.01%
2019/02/18	0	28.20	0	0.00	28.20	0	1,643	0.00%
2019/02/15	0	0.00	1	28.50	28.25	-1	1,650	-0.06%
2019/02/11	0	0.00	4	28.13	28.35	-4	1,577	-0.25%
2019/01/28	1	27.60	0	0.00	27.60	1	1,526	0.07%
2019/01/25	0	0.00	1	27.05	27.50	-1	1,526	-0.07%
2019/01/24	0.2	26.80	0	0.00	26.90	0.2	1,478	0.02%
2019/01/21	0	0.00	1	26.85	26.55	-1	1,478	-0.07%
2019/01/18	0	0.00	4	26.93	27.00	-4	1,468	-0.27%
2019/01/14	0	0.00	2	26.00	26.05	-2	1,488	-0.13%
2019/01/11	1	25.70	1	25.65	25.70	0	1,476	0.00%
2019/01/09	0	0.00	1	25.25	25.30	-1	1,488	-0.07%
2019/01/08	0.4	24.70	0	0.00	24.70	0.4	1,476	0.03%
2019/01/07	0.5	24.70	2	24.65	24.70	-1.5	1,487	-0.10%
2019/01/03	3	24.28	0	0.00	24.35	3	1,560	0.19%
2018/12/27	0	0.00	2	24.60	24.55	-2	1,593	-0.13%
2018/12/25	43	23.77	0	0.00	23.40	43	1,630	2.64%
2018/12/24	2	24.20	1	24.50	24.05	1	1,552	0.06%
2018/12/22	0	0.00	1	24.65	24.70	-1	1,474	-0.07%
2018/12/21	3	24.50	0.1	24.55	23.85	2.9	1,450	0.20%
2018/12/20	2	25.25	0	0.00	24.90	2	1,287	0.16%
2018/12/19	2	25.58	0	0.00	25.55	2	1,245	0.16%
2018/12/07	0.5	27.45	0	0.00	27.45	0.5	1,199	0.04%
2018/11/28	0	28.00	0	0.00	28.00	0	1,509	0.00%
2018/11/13	1	26.35	2	26.65	27.00	-1	1,756	-0.06%
2018/11/09	3	26.00	0	0.00	25.95	3	1,752	0.17%
2018/11/05	1	25.40	0	0.00	26.60	1	1,793	0.06%
2018/11/01	0	25.15	0	0.00	25.00	0	1,764	0.00%
2018/10/31	0	0.00	0.1	25.10	25.10	-0.1	1,784	-0.01%
2018/10/25	0.4	24.75	0	0.00	24.70	0.4	1,765	0.02%
2018/10/23	0	0.00	1	24.85	24.70	-1	1,760	-0.06%
2018/10/22	3	24.88	0	0.00	24.45	3	1,743	0.17%
2018/10/19	1	25.00	0	0.00	24.90	1	1,715	0.06%
2018/10/18	2	25.65	0	0.00	25.15	2	1,711	0.12%
2018/10/11	12	25.48	0	0.00	25.75	12	1,734	0.69%
2018/10/08	0	0.00	1	26.45	26.50	-1	1,667	-0.06%
2018/10/04	0	0.00	0.4	26.65	26.65	-0.4	1,621	-0.03%
2018/09/17	1	28.60	1	28.35	28.40	0	1,491	0.00%
2018/09/14	1	28.15	0	0.00	28.35	1	1,502	0.07%
2018/09/11	10	28.50	0	0.00	28.60	10	1,469	0.68%
2018/09/07	0	0.00	3	28.95	29.45	-3	1,456	-0.21%
2018/09/06	0	0.00	1	29.90	29.85	-1	1,415	-0.07%
2018/09/05	0	0.00	3	29.80	29.75	-3	1,391	-0.22%
2018/09/04	3	35.60	0	0.00	35.40	3	1,298	0.23%
2018/09/03	0	0.00	1	35.50	35.60	-1	1,234	-0.08%
2018/08/31	0	0.00	0	35.50	35.50	0	1,183	0.00%
2018/08/29	0	0.00	1	35.10	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	1	35.05	35.00	-1	1,150	-0.09%
2018/08/27	1	34.60	1	34.80	34.80	0	1,137	0.00%
2018/08/23	0	34.30	0.1	34.30	34.35	-0.1	1,120	-0.01%
2018/08/22	1	34.05	1	34.25	34.20	0	1,125	0.00%
2018/08/21	1	34.05	1	34.05	34.10	0	1,119	0.00%
2018/08/16	4	33.80	1	33.80	34.00	3	1,147	0.26%
2018/08/14	2	33.65	0	0.00	34.05	2	1,150	0.17%
2018/08/13	0	0.00	10	33.85	33.70	-10	1,160	-0.86%
2018/08/10	2	33.63	10	33.80	33.80	-8	1,149	-0.70%
2018/08/09	2	33.95	0	0.00	34.00	2	1,144	0.17%
2018/08/08	0	0.00	2	34.13	34.10	-2	1,155	-0.17%
2018/08/06	1	33.75	0	0.00	33.75	1	1,152	0.09%
2018/07/26	2	34.08	1	34.10	34.10	1	1,203	0.08%
2018/07/20	1	33.70	0	0.00	33.80	1	1,210	0.08%
2018/07/19	1	33.90	1	34.05	33.85	0	1,219	0.00%
2018/07/16	1	33.00	1	33.05	32.95	0	1,174	0.00%
2018/07/13	0	0.00	1	32.70	32.80	-1	1,174	-0.09%
2018/07/12	1	32.50	0	0.00	32.50	1	1,193	0.08%
2018/07/11	10	32.55	11	32.50	32.50	-1	1,206	-0.08%
2018/07/10	0	0.00	2	32.65	32.60	-2	1,209	-0.17%
2018/07/06	7	32.66	5	32.75	32.85	2	1,241	0.16%
2018/07/04	7	32.88	0	0.00	33.00	7	1,253	0.56%
2018/06/28	6	32.80	0	0.00	32.90	6	1,273	0.47%
2018/06/26	0	0.00	3.5	32.82	32.95	-3.5	1,284	-0.27%
2018/06/20	0.1	32.80	0	0.00	32.90	0.1	1,388	0.01%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/06/15	5	32.90	0	0.00	32.80	5	1,379	0.36%
2018/06/06	1	33.65	0	0.00	33.60	1	1,536	0.07%
2018/05/30	0	0.00	1	32.70	32.70	-1	1,472	-0.07%
2018/05/25	0	0.00	1	32.75	32.95	-1	1,469	-0.07%
2018/05/17	0	0.00	1	32.70	32.55	-1	1,515	-0.07%
2018/05/11	25	32.25	1	32.30	32.25	24	1,638	1.46%
2018/05/04	1	31.60	0	0.00	31.70	1	1,636	0.06%
2018/04/20	0	0.00	2	33.48	33.55	-2	1,838	-0.11%
2018/04/18	0.1	33.40	0	0.00	33.50	0.1	1,880	0.01%
2018/04/12	0.1	33.20	0	0.00	33.40	0.1	2,019	0.00%
2018/04/11	0.2	33.25	0	0.00	33.30	0.2	2,009	0.01%
2018/04/10	0.2	33.70	0	0.00	33.75	0.2	1,996	0.01%
2018/04/02	0.1	33.80	1	33.85	33.80	-0.9	2,024	-0.04%
2018/03/30	2.1	33.75	0	0.00	33.90	2.1	2,027	0.10%
2018/03/29	5.2	33.57	0	0.00	33.65	5.2	2,021	0.26%
2018/03/27	0	0.00	20	33.51	33.45	-20	2,024	-0.99%
2018/03/26	6	32.88	72	32.83	32.90	-66	1,997	-3.30%
2018/03/22	0	0.00	2	32.25	32.35	-2	1,974	-0.10%
2018/03/19	2	33.20	0	0.00	33.30	2	2,302	0.09%
2018/02/27	0	0.00	13	32.26	32.45	-13	2,466	-0.53%
2018/02/26	30	31.85	0	0.00	31.85	30	2,484	1.21%
2018/02/22	0	0.00	3	31.55	31.50	-3	2,501	-0.12%
2018/02/21	0	0.00	1	31.40	31.35	-1	2,526	-0.04%
2018/02/12	3	30.90	2	31.00	31.00	1	2,529	0.04%
2018/02/09	1	30.80	0	0.00	31.50	1	2,512	0.04%
2018/02/08	0	0.00	1	31.60	31.50	-1	2,510	-0.04%
2018/02/07	0	0.00	3	31.05	31.00	-3	2,606	-0.12%
2018/02/06	32	31.51	10	30.65	30.50	22	2,617	0.84%
2018/02/05	10	32.80	0	0.00	32.85	10	2,566	0.39%
2018/01/31	0	0.00	3	33.95	33.95	-3	2,583	-0.12%
2018/01/30	0	0.00	1	33.95	34.05	-1	2,573	-0.04%
2018/01/29	1	33.95	1	34.00	34.05	0	2,590	0.00%
2018/01/25	1	33.90	0	0.00	33.90	1	2,611	0.04%
2018/01/24	0	0.00	5	34.00	34.00	-5	2,618	-0.19%
2018/01/23	2	33.90	25	34.00	34.00	-23	2,630	-0.87%
2018/01/22	2	34.35	0	0.00	34.15	2	2,637	0.08%
2018/01/19	0	0.00	1	34.70	34.35	-1	2,624	-0.04%
2018/01/18	0	0.00	10	33.80	33.80	-10	2,604	-0.38%
2018/01/17	1.4	33.56	4	33.80	33.45	-2.6	2,596	-0.10%
2018/01/16	14	33.72	0	0.00	33.90	14	2,645	0.53%
2018/01/12	0	0.00	1	34.05	34.10	-1	2,656	-0.04%
2018/01/11	1	34.40	12	34.40	34.40	-11	2,663	-0.41%
2018/01/10	95	34.09	6	33.95	33.95	89	2,695	3.30%
2018/01/04	3	35.60	0	0.00	35.65	3	3,160	0.09%
2018/01/02	5	35.28	0	0.00	35.25	5	3,257	0.15%