神達 (3706)-華南永昌-朴子券商分點個股進出

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
45.95
漲跌
▲0.50
漲幅
+1.10%
成交量
5,556張
產業
上市電腦週邊類股▲1.07%
862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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	2	45.65	0	0.00	45.95	2	29,522	0.01%
2024/06/13	2	45.55	0	0.00	45.45	2	29,641	0.01%
2024/06/12	3	44.98	2	44.88	45.15	1	29,801	0.00%
2024/06/11	4	45.84	1	45.30	45.10	3	30,032	0.01%
2024/06/07	1	45.90	3.1	46.11	45.70	-2.1	30,461	-0.01%
2024/06/06	0	0.00	218	46.40	46.60	-218	30,717	-0.71%	大賣/鉅額交易
2024/06/05	3	47.03	1	46.95	46.65	2	30,788	0.01%
2024/06/04	1.1	48.29	3	48.40	47.75	-1.9	30,772	-0.01%
2024/06/03	4	48.23	2	48.10	48.20	2	30,722	0.01%
2024/05/31	0	0.00	2	47.80	47.50	-2	30,623	-0.01%
2024/05/30	4	47.69	8	47.71	47.60	-4	30,611	-0.01%
2024/05/29	7	48.80	9	48.84	49.00	-2	30,586	-0.01%
2024/05/28	10	48.50	0	0.00	48.35	10	30,460	0.03%
2024/05/27	29	49.19	27	48.70	48.40	2	30,404	0.01%
2024/05/24	16	48.30	6.1	48.45	48.35	9.9	30,334	0.03%
2024/05/23	26	48.63	22	49.08	48.00	4	30,104	0.01%
2024/05/22	17	48.72	19	49.17	49.50	-2	29,750	-0.01%
2024/05/21	16	46.45	25.3	47.13	47.95	-9.3	29,279	-0.03%
2024/05/20	0	0.00	61	46.00	45.80	-61	28,708	-0.21%
2024/05/17	10	46.98	15	46.03	45.90	-5	28,138	-0.02%
2024/05/16	12	47.86	14	47.75	46.80	-2	27,886	-0.01%
2024/05/15	19	47.24	41	47.67	47.40	-22	27,835	-0.08%
2024/05/14	53	45.99	46	46.63	48.00	7	27,668	0.03%
2024/05/13	0	0.00	4.3	44.72	44.85	-4.3	27,147	-0.02%
2024/05/10	27.1	44.56	2.2	44.33	44.10	24.9	27,071	0.09%
2024/05/09	0	0.00	1	43.40	42.75	-1	26,688	0.00%
2024/05/08	2.3	42.93	0	0.00	42.95	2.3	26,814	0.01%
2024/05/07	20.4	42.75	1	42.40	43.00	19.4	26,976	0.07%
2024/05/06	0.4	43.56	1	43.30	43.20	-0.6	26,908	0.00%
2024/05/03	8.2	44.79	13	44.46	43.75	-4.8	26,916	-0.02%
2024/05/02	1	44.75	8	44.88	44.60	-7	27,037	-0.03%
2024/04/30	23	45.53	2.3	45.83	45.40	20.7	27,395	0.08%
2024/04/29	9	45.93	9	45.85	45.90	0	27,857	0.00%
2024/04/26	52	45.76	25.7	45.88	45.70	26.3	28,831	0.09%
2024/04/25	4	43.95	3	44.13	44.05	1	28,993	0.00%
2024/04/24	29	44.08	12.6	44.37	44.60	16.4	29,086	0.06%
2024/04/23	3.5	42.84	0	0.00	42.80	3.5	29,074	0.01%
2024/04/22	1.1	42.95	1	42.55	42.20	0.1	29,228	0.00%
2024/04/19	5.5	43.56	11	44.63	43.70	-5.6	29,229	-0.02%
2024/04/18	2	44.55	1	44.55	44.70	1	29,358	0.00%
2024/04/17	9.1	45.24	3	45.27	45.00	6.1	29,809	0.02%
2024/04/16	19.5	45.59	4	44.93	44.55	15.5	30,455	0.05%
2024/04/15	19.5	47.24	8	47.41	46.85	11.5	30,218	0.04%
2024/04/12	31	48.81	0	0.00	48.60	31	30,070	0.10%
2024/04/11	11.2	48.78	17	48.85	48.85	-5.8	30,088	-0.02%
2024/04/10	9	50.11	2	50.30	49.55	7	30,183	0.02%
2024/04/09	3	49.95	2.1	49.92	50.00	0.9	30,203	0.00%
2024/04/08	17	50.25	9	50.32	50.20	8	30,454	0.03%
2024/04/03	15.2	49.88	2	50.00	50.00	13.2	30,964	0.04%
2024/04/02	19.4	50.18	18	50.05	50.10	1.4	32,738	0.00%
2024/04/01	23	51.34	7	51.13	51.10	16	32,628	0.05%
2024/03/29	35.5	51.53	29.1	51.38	51.50	6.4	32,317	0.02%
2024/03/28	88.7	53.76	13.3	53.15	52.20	75.4	31,969	0.24%
2024/03/27	52.1	54.91	36.4	56.23	56.70	15.7	30,939	0.05%
2024/03/26	34.5	52.78	36	53.74	53.20	-1.5	29,545	-0.01%
2024/03/25	44.4	54.19	33.3	54.06	54.00	11.2	29,445	0.04%
2024/03/22	176.4	56.08	151.6	55.29	54.00	24.9	28,813	0.09%	大買/大賣/
2024/03/21	66.1	54.84	78.7	56.25	57.90	-12.6	26,387	-0.05%
2024/03/20	12	51.40	73.9	53.01	53.60	-61.9	23,391	-0.26%
2024/03/19	43.3	48.28	29.1	48.55	48.80	14.2	21,293	0.07%
2024/03/18	1	45.30	68	45.52	46.50	-67	20,908	-0.32%
2024/03/15	58.1	45.36	43.2	45.54	45.60	14.9	20,820	0.07%
2024/03/14	7.2	45.69	4.1	45.63	45.55	3.1	20,658	0.02%
2024/03/13	59.2	45.77	53.3	45.69	45.65	5.9	20,533	0.03%
2024/03/12	15	45.12	36	44.66	45.30	-21	20,128	-0.10%
2024/03/11	2	43.63	2.2	43.95	43.70	-0.2	19,919	0.00%
2024/03/08	1.2	42.74	0	0.00	42.50	1.2	19,835	0.01%
2024/03/07	4.4	43.50	32	42.76	42.70	-27.6	20,023	-0.14%
2024/03/06	5	43.10	1	43.50	43.30	4	20,391	0.02%
2024/03/05	1	43.30	0	0.00	43.55	1	20,432	0.00%
2024/03/04	0.2	43.20	23.3	43.62	43.20	-23.2	20,436	-0.11%
2024/03/01	2	43.40	2.2	42.74	43.05	-0.2	20,313	0.00%
2024/02/29	3	41.63	1	42.30	42.30	2	20,308	0.01%
2024/02/27	18.8	42.30	14	42.32	41.60	4.8	20,415	0.02%
2024/02/26	23.3	42.92	6	43.17	42.95	17.3	20,354	0.08%
2024/02/23	3.4	43.63	0	0.00	43.60	3.4	20,439	0.02%
2024/02/22	66	45.26	38	45.33	44.45	28	20,545	0.14%
2024/02/21	1	43.90	3	43.98	43.75	-2	20,177	-0.01%
2024/02/20	32.1	43.66	14	43.75	43.75	18.1	20,306	0.09%
2024/02/19	27.5	44.53	7	44.89	44.15	20.5	20,252	0.10%
2024/02/16	8	45.54	11.1	45.50	45.60	-3.1	20,286	-0.02%
2024/02/15	7.1	44.68	1.3	45.24	45.10	5.8	20,101	0.03%
2024/02/05	1.1	44.81	20	45.30	44.80	-18.9	19,880	-0.10%
2024/02/02	0	0.00	1	45.40	45.10	-1	19,884	-0.01%
2024/02/01	3.2	44.61	0	0.00	44.65	3.2	19,825	0.02%
2024/01/31	12.2	45.15	4	45.34	45.00	8.2	19,888	0.04%
2024/01/30	3.1	45.77	10.1	45.58	46.40	-7	19,712	-0.04%
2024/01/29	2	45.10	0.1	45.40	45.30	1.9	19,491	0.01%
2024/01/26	10.2	44.86	9	44.51	44.50	1.2	19,452	0.01%
2024/01/25	0.1	45.60	1.1	46.48	45.40	-1	19,385	-0.01%
2024/01/24	12.1	46.63	24.2	46.79	46.10	-12.2	19,145	-0.06%
2024/01/23	5.2	46.17	12.2	46.05	46.40	-7	18,790	-0.04%
2024/01/22	155.1	46.27	174.5	46.64	46.40	-19.4	18,283	-0.11%	大買/大賣/
2024/01/19	13	44.47	19.2	44.61	44.85	-6.2	17,193	-0.04%
2024/01/17	6.1	43.52	18	43.67	43.25	-12	16,663	-0.07%
2024/01/16	12.1	43.43	14	43.88	43.60	-2	16,614	-0.01%
2024/01/15	3	43.95	0	0.00	43.95	3	16,467	0.02%
2024/01/12	1.1	43.71	1.1	43.74	43.55	0	16,410	0.00%
2024/01/11	16	44.06	17.3	44.27	44.55	-1.3	16,224	-0.01%
2024/01/10	1	43.65	8.4	43.45	43.65	-7.4	15,998	-0.05%
2024/01/09	8	42.36	5	42.17	41.95	3	15,344	0.02%
2024/01/05	1.1	42.32	71	41.96	42.25	-69.9	16,105	-0.43%
2024/01/04	152.5	42.96	203	42.16	42.10	-50.6	16,376	-0.31%	大買/大賣/
2024/01/03	2.1	43.26	2	42.75	43.30	0.1	16,329	0.00%
2024/01/02	115.6	43.67	122	43.06	43.20	-6.4	16,273	-0.04%	大買/大賣/
2023/12/29	91	44.68	84.1	44.38	44.55	7	15,997	0.04%
2023/12/28	59.5	44.59	112.4	44.74	45.00	-52.9	15,338	-0.34%	大賣/
2023/12/27	5	42.41	5.5	42.38	42.55	-0.5	13,513	0.00%
2023/12/26	1.1	41.46	2.1	41.90	42.10	-1	13,726	-0.01%
2023/12/25	6.1	41.76	1.2	41.64	41.55	5	13,929	0.04%
2023/12/22	1	41.25	10	41.60	41.60	-9	13,969	-0.06%
2023/12/21	15	41.73	0.1	41.53	41.50	14.9	14,021	0.11%
2023/12/20	12	40.95	27.7	41.25	41.65	-15.7	14,239	-0.11%
2023/12/19	59.3	40.16	0	0.00	39.50	59.3	14,259	0.42%
2023/12/18	10	40.32	1	39.90	40.30	9	14,458	0.06%
2023/12/15	2.3	40.23	20	40.13	40.25	-17.7	15,181	-0.12%
2023/12/14	53.1	40.96	41	40.75	40.70	12.1	15,435	0.08%
2023/12/13	118	41.94	105.4	41.48	41.20	12.6	15,245	0.08%	大買/大賣/
2023/12/12	0.2	40.85	40	41.20	40.90	-39.8	14,422	-0.28%
2023/12/11	11	41.39	1	41.25	41.15	10	14,501	0.07%
2023/12/08	3.1	41.86	3	41.12	40.95	0.1	14,553	0.00%
2023/12/07	14	41.59	10.1	41.22	41.15	3.9	14,461	0.03%
2023/12/06	17	41.11	12.1	41.23	41.15	4.9	14,542	0.03%
2023/12/05	0.2	40.87	47	41.00	40.75	-46.9	14,492	-0.32%
2023/12/04	55	41.51	0.1	41.50	41.25	55	14,429	0.38%
2023/12/01	4.3	41.43	10.5	41.57	41.40	-6.2	14,215	-0.04%
2023/11/30	2.2	40.15	2	40.10	40.20	0.2	13,802	0.00%
2023/11/29	2	39.53	2.1	39.56	39.85	-0.1	13,797	0.00%
2023/11/28	33.1	38.62	0	39.05	39.30	33.1	13,956	0.24%
2023/11/27	1.1	38.66	100	39.24	38.25	-98.9	14,123	-0.70%
2023/11/24	11.4	40.16	2	39.95	39.75	9.4	14,088	0.07%
2023/11/23	3	41.27	4.2	41.74	40.90	-1.2	14,040	-0.01%
2023/11/22	50.7	41.00	2	41.05	40.75	48.7	14,038	0.35%
2023/11/21	23	41.54	17.6	42.03	42.20	5.5	14,068	0.04%
2023/11/20	30	40.89	15.3	41.09	41.20	14.7	14,328	0.10%
2023/11/17	43	40.26	20.1	40.18	40.90	22.9	14,375	0.16%
2023/11/16	6.1	38.93	9.1	39.23	39.30	-3	14,457	-0.02%
2023/11/15	140.1	39.42	76	38.78	38.70	64.1	14,825	0.43%	大買/
2023/11/14	0	39.85	4	39.95	39.85	-4	16,064	-0.02%
2023/11/13	17	39.57	17	39.66	39.70	0	16,441	0.00%
2023/11/10	0	0.00	60	39.15	39.50	-60	16,710	-0.36%
2023/11/09	43	38.98	74	38.94	38.85	-31	16,978	-0.18%
2023/11/08	26	39.41	28.1	39.16	39.10	-2.1	17,277	-0.01%
2023/11/07	0	0.00	1	38.55	38.80	-1	17,499	-0.01%
2023/11/06	40	38.64	20	38.68	38.70	20	18,229	0.11%
2023/11/03	0	0.00	30.1	38.13	38.10	-30.1	18,679	-0.16%
2023/11/02	2	38.00	1	38.45	37.90	1	19,410	0.01%
2023/11/01	30	37.08	0	0.00	36.90	30	20,759	0.14%
2023/10/31	5.2	38.21	20	37.05	36.75	-14.8	21,299	-0.07%
2023/10/30	8	38.46	13	37.90	37.90	-5	21,465	-0.02%
2023/10/27	0	0.00	40	38.42	38.15	-40	21,611	-0.19%
2023/10/26	1.2	38.70	30	38.35	38.20	-28.8	21,951	-0.13%
2023/10/25	17	39.25	15.1	39.03	39.00	2	22,087	0.01%
2023/10/24	16	38.58	19	38.88	39.00	-3	22,137	-0.01%
2023/10/20	8	37.05	5	37.65	37.95	3	22,467	0.01%
2023/10/19	4.1	37.19	2.1	37.87	38.00	2	22,749	0.01%
2023/10/18	43.5	37.94	3	37.57	37.50	40.5	23,174	0.17%
2023/10/17	12	40.48	2	39.38	39.35	10	23,530	0.04%
2023/10/16	9	40.48	1	39.85	39.80	8	26,345	0.03%
2023/10/13	10	42.01	3.5	41.94	42.00	6.5	30,275	0.02%
2023/10/12	7	40.76	12	41.25	41.85	-5	30,070	-0.02%
2023/10/11	63.1	40.57	21	39.78	39.65	42.1	30,478	0.14%
2023/10/06	0	0.00	9	41.94	41.50	-9	30,983	-0.03%
2023/10/05	0	0.00	1	41.85	41.65	-1	32,976	0.00%
2023/10/04	2	40.53	5.1	40.95	41.20	-3.1	33,163	-0.01%
2023/10/03	24	41.88	9	41.70	41.45	15	33,217	0.05%
2023/10/02	15	42.38	14	42.43	42.50	1	33,214	0.00%
2023/09/28	12	41.01	40	40.94	40.75	-28	33,075	-0.08%
2023/09/27	16	40.28	24	40.67	40.80	-8	33,344	-0.02%
2023/09/26	30	40.12	26	40.12	40.10	4	34,282	0.01%
2023/09/25	96.2	40.95	74	40.19	40.10	22.2	34,571	0.06%
2023/09/22	26	39.92	19.5	40.39	40.80	6.5	34,366	0.02%
2023/09/21	41	38.76	43.1	38.98	39.25	-2.1	34,107	-0.01%
2023/09/20	56	40.09	64.2	40.62	39.50	-8.2	34,089	-0.02%
2023/09/19	51	38.53	42.6	39.08	38.45	8.4	33,817	0.02%
2023/09/18	30	38.01	1	37.80	37.80	29	34,400	0.08%
2023/09/15	18	38.75	10	38.73	38.70	8	34,706	0.02%
2023/09/14	34	38.73	14	38.76	38.70	20	34,870	0.06%
2023/09/13	29	38.64	19	38.55	38.55	10	35,439	0.03%
2023/09/12	2.6	38.59	10	38.70	38.45	-7.4	37,017	-0.02%
2023/09/11	2.2	38.08	0	0.00	38.20	2.2	38,498	0.01%
2023/09/08	1.1	39.12	1	39.15	39.25	0.1	38,420	0.00%
2023/09/07	1.1	39.99	0	0.00	39.65	1.1	38,624	0.00%
2023/09/06	1	40.35	60	40.43	40.15	-59	38,619	-0.15%
2023/09/05	25	39.68	1	40.30	40.35	24	38,718	0.06%
2023/09/04	6.1	39.85	0	0.00	39.90	6.1	38,830	0.02%
2023/09/01	4.1	40.02	3	39.70	39.75	1.1	38,850	0.00%
2023/08/31	18.1	40.28	25	40.58	40.55	-6.9	38,766	-0.02%
2023/08/30	11.2	41.75	14	41.08	40.95	-2.8	38,883	-0.01%
2023/08/29	13	41.51	10	41.20	41.20	3	39,373	0.01%
2023/08/28	21.2	41.32	20	41.42	41.35	1.2	40,556	0.00%
2023/08/25	34.1	42.30	9.1	41.80	41.70	25	40,916	0.06%
2023/08/24	43	44.33	64	43.72	43.30	-21	40,875	-0.05%
2023/08/23	14	43.39	31	43.82	44.00	-17	40,874	-0.04%
2023/08/22	17.2	43.98	20	43.51	43.20	-2.8	40,647	-0.01%
2023/08/21	40	43.75	20.3	43.65	43.30	19.7	40,346	0.05%
2023/08/18	14.4	45.08	70	45.87	44.05	-55.6	39,988	-0.14%
2023/08/17	38	42.79	29	42.80	43.10	9	38,655	0.02%
2023/08/16	21	42.46	17	42.91	43.00	4	38,358	0.01%
2023/08/15	11	43.77	27	44.33	43.35	-16	38,455	-0.04%
2023/08/14	4	42.94	11	42.81	42.80	-7	38,131	-0.02%
2023/08/11	19	43.34	23.1	43.21	42.85	-4.1	37,795	-0.01%
2023/08/10	26	42.33	8	42.48	42.30	18	37,397	0.05%
2023/08/09	54	45.91	46	45.79	45.00	8	36,606	0.02%
2023/08/08	35	47.02	10.1	47.11	46.35	24.9	36,084	0.07%
2023/08/07	31	45.47	61	46.65	48.45	-30	35,289	-0.09%
2023/08/04	78	45.62	43	45.72	45.15	35	33,829	0.10%
2023/08/02	49	46.79	5	44.40	44.95	44	33,238	0.13%
2023/08/01	26	47.89	2	48.63	48.60	24	32,945	0.07%
2023/07/31	5	48.64	12.1	50.70	47.05	-7.1	32,749	-0.02%
2023/07/28	22	46.53	7	48.03	49.50	15	32,343	0.05%
2023/07/27	3	47.27	10	47.20	46.80	-7	32,140	-0.02%
2023/07/26	5.2	47.98	24	48.73	47.10	-18.8	31,987	-0.06%
2023/07/25	16.4	48.63	78	48.32	48.30	-61.6	31,791	-0.19%
2023/07/24	24.5	50.17	333.1	49.96	49.90	-308.6	31,491	-0.98%	大賣/鉅額交易
2023/07/21	32.2	46.95	14.4	46.83	49.30	17.8	31,107	0.06%
2023/07/20	93	47.97	32	47.81	46.80	61	30,607	0.20%
2023/07/19	198.2	52.73	82	52.11	51.10	116.1	29,960	0.39%	大買/鉅額交易
2023/07/18	238.1	52.92	293	52.35	50.40	-55	27,034	-0.20%	大買/大賣/
2023/07/17	7	52.20	6	52.20	52.20	1	22,706	0.00%
2023/07/14	4.1	47.11	50	46.94	47.50	-45.9	22,355	-0.21%
2023/07/13	3	43.20	18.1	42.82	43.20	-15.1	21,592	-0.07%
2023/07/12	236	39.09	115.3	38.67	39.30	120.7	20,937	0.58%	大買/大賣/鉅額交易
2023/07/11	58	35.74	15	35.81	35.75	43	18,866	0.23%
2023/07/10	33	35.28	1	34.80	34.90	32	18,579	0.17%
2023/07/07	24	35.32	4	35.34	35.35	20	18,406	0.11%
2023/07/06	33	36.12	2	36.20	35.55	31	18,239	0.17%
2023/07/05	27	36.46	11	36.74	36.15	16	17,878	0.09%
2023/07/04	60	37.19	60	36.83	37.70	0	17,291	0.00%
2023/07/03	36	35.90	42	35.89	35.95	-6	16,168	-0.04%
2023/06/30	14	34.66	4	34.90	34.95	10	15,723	0.06%
2023/06/29	14	34.89	6	34.75	34.70	8	15,578	0.05%
2023/06/28	12	35.23	5	35.21	34.70	7	15,444	0.05%
2023/06/27	29	35.56	12	35.44	35.35	17	15,208	0.11%
2023/06/26	17	36.49	34.2	36.62	36.85	-17.2	14,732	-0.12%
2023/06/21	28	35.47	5	35.36	35.15	23	13,755	0.17%
2023/06/20	13.2	34.71	36	34.83	34.50	-22.8	13,358	-0.17%
2023/06/19	95	35.12	0.4	35.40	35.40	94.6	13,068	0.72%
2023/06/16	65.1	37.55	38	37.07	36.45	27.1	12,329	0.22%
2023/06/15	80.1	34.68	133.4	34.72	36.15	-53.3	10,611	-0.50%	大賣/
2023/06/14	15	32.91	8	33.02	32.90	7	9,027	0.08%
2023/06/13	20	32.87	24	32.89	32.85	-4	8,882	-0.05%
2023/06/12	61	32.20	15	32.34	32.10	46	8,565	0.54%
2023/06/09	25	32.49	8	31.96	32.40	17	8,506	0.20%
2023/06/08	16	31.65	9	31.78	31.55	7	8,322	0.08%
2023/06/07	10	32.45	4	32.26	32.40	6	8,188	0.07%
2023/06/06	22	31.95	25	31.86	31.95	-3	8,098	-0.04%
2023/06/05	30.2	33.12	45	33.22	32.65	-14.8	7,965	-0.19%
2023/06/02	50	33.21	34	33.66	32.90	16	7,652	0.21%
2023/06/01	64	33.31	30.2	33.51	33.40	33.8	7,043	0.48%
2023/05/31	19.3	31.83	31	31.74	31.95	-11.8	5,728	-0.21%
2023/05/30	10	31.06	3	30.93	31.00	7	5,203	0.13%
2023/05/29	18	31.27	22	31.60	31.40	-4	5,067	-0.08%
2023/05/26	5	29.50	1	29.30	29.25	4	4,433	0.09%
2023/05/25	0	0.00	3	29.52	29.50	-3	4,387	-0.07%
2023/05/24	5	29.26	0	0.00	29.20	5	4,322	0.12%
2023/05/23	3	29.67	1	29.90	29.25	2	4,223	0.05%
2023/05/22	0.1	30.28	0	30.05	30.15	0.1	4,015	0.00%
2023/05/19	2	30.00	4	29.90	30.20	-2	3,821	-0.05%
2023/05/18	0	0.00	1	28.60	28.40	-1	3,282	-0.03%
2023/05/17	0	0.00	2.1	28.35	28.35	-2.1	3,233	-0.06%
2023/05/09	1	27.95	2	27.90	27.95	-1	3,426	-0.03%
2023/05/05	1	28.15	0	0.00	28.15	1	3,512	0.03%
2023/04/28	0	0.00	4	28.50	28.40	-4	3,608	-0.11%
2023/04/27	0.2	28.20	0	0.00	28.30	0.2	3,589	0.01%
2023/04/26	0.1	27.95	0.2	27.98	28.10	-0.1	3,537	0.00%
2023/04/25	0	0.00	2	28.15	28.10	-2	3,503	-0.06%
2023/04/17	10	28.70	17	28.57	28.60	-7	3,244	-0.22%
2023/04/13	2	27.90	0	0.00	27.80	2	3,054	0.07%
2023/04/12	0	27.85	0.1	27.85	27.75	0	3,082	0.00%
2023/04/11	0	27.65	0	27.80	27.90	0	3,085	0.00%
2023/04/10	0	27.50	5	27.50	27.40	-5	3,027	-0.16%
2023/04/07	0	27.45	0	0.00	27.40	0	3,009	0.00%
2023/04/06	0	27.40	0	0.00	27.30	0	2,993	0.00%
2023/03/31	2	27.35	0	0.00	27.30	2	2,977	0.07%
2023/03/30	6	27.37	0	0.00	27.35	6	2,995	0.20%
2023/03/29	5	27.41	0	0.00	27.45	5	2,977	0.17%
2023/03/28	0	28.55	0	28.55	28.50	0	3,005	0.00%
2023/03/27	5	28.75	0	0.00	28.65	5	3,055	0.16%
2023/03/23	13	28.60	0	0.00	28.60	13	3,023	0.43%
2023/03/22	0	28.60	0	0.00	28.80	0	3,014	0.00%
2023/03/21	1	28.55	0	0.00	28.55	1	2,995	0.03%
2023/03/20	1	28.25	0	0.00	28.35	1	2,979	0.03%
2023/03/17	4	28.09	10	28.00	28.00	-6	2,965	-0.20%
2023/03/16	1	27.85	25	27.96	27.90	-24	2,933	-0.82%
2023/03/15	0	28.50	0	0.00	28.20	0	2,914	0.00%
2023/03/14	6	28.29	0	0.00	28.25	6	2,932	0.20%
2023/03/13	1	28.20	0	0.00	28.50	1	2,929	0.03%
2023/03/10	0	28.95	0	0.00	28.65	0	2,899	0.00%
2023/03/09	6	29.05	0	0.00	29.05	6	2,864	0.21%
2023/03/08	6	29.16	0	0.00	29.15	6	2,812	0.21%
2023/03/07	26	29.25	20	29.25	29.35	6	2,771	0.22%
2023/03/03	0.7	29.35	0	0.00	29.35	0.7	2,700	0.03%
2023/03/01	5	29.45	0	0.00	29.50	5	2,598	0.19%
2023/02/23	0	0.00	20	31.25	31.20	-20	2,369	-0.84%
2023/02/20	20	30.85	0	0.00	30.95	20	2,453	0.82%
2023/02/16	0.1	30.95	0	0.00	30.90	0.1	2,530	0.00%
2023/02/15	0.3	30.75	0	0.00	30.75	0.3	2,600	0.01%
2023/02/09	0.1	30.90	0	31.15	30.90	0.1	2,666	0.00%
2023/02/08	0.2	31.80	0	0.00	31.85	0.2	2,565	0.01%
2023/02/06	1	31.40	21	31.45	31.50	-20	2,430	-0.82%
2023/02/03	20	31.00	0	0.00	31.40	20	2,400	0.83%
2023/02/01	0	0.00	25	30.86	30.75	-25	2,309	-1.08%
2023/01/31	0	0.00	3	30.55	30.80	-3	2,285	-0.13%
2023/01/30	0	0.00	2	30.20	30.30	-2	2,225	-0.09%
2023/01/16	20	29.99	0	0.00	29.90	20	2,190	0.91%
2023/01/13	3	30.30	0	0.00	30.05	3	2,179	0.14%
2023/01/10	0	0.00	1	30.00	30.10	-1	2,167	-0.05%
2023/01/09	1	29.60	0	0.00	29.75	1	2,122	0.05%
2022/12/30	0	0.00	20	29.95	29.50	-20	2,154	-0.93%
2022/12/29	2	28.90	2	29.70	29.70	0	2,083	0.00%
2022/12/27	20	29.60	0	0.00	29.60	20	2,047	0.98%
2022/12/22	0	0.00	0.8	29.75	29.75	-0.8	2,115	-0.04%
2022/12/19	0	0.00	1	30.00	29.75	-1	2,012	-0.05%
2022/12/14	2	29.70	1	29.85	29.75	1	1,853	0.05%
2022/12/12	0	29.15	0.1	29.45	29.45	-0.1	1,810	-0.01%
2022/12/05	3	29.95	1	29.85	29.70	2	1,764	0.11%
2022/12/02	5	30.00	0	0.00	29.95	5	1,791	0.28%
2022/11/28	1	29.20	0	0.00	29.50	1	1,737	0.06%
2022/11/22	0	0.00	1	29.20	29.20	-1	1,725	-0.06%
2022/11/16	0	0.00	1	29.35	29.15	-1	1,685	-0.06%
2022/11/14	0	0.00	1	28.80	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	1	28.85	28.60	-1	1,541	-0.06%
2022/11/10	0	0.00	0.1	28.30	28.30	-0.1	1,488	0.00%
2022/11/09	1	28.70	2.1	28.63	28.30	-1.1	1,472	-0.08%
2022/11/07	0	0.00	3	27.60	27.70	-3	1,428	-0.21%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/27	2	26.95	1	27.00	27.00	1	1,679	0.06%
2022/10/25	0	0.00	3	26.55	26.55	-3	1,686	-0.18%
2022/10/21	0	0.00	1	26.50	26.45	-1	1,693	-0.06%
2022/10/20	1	26.45	1	26.50	26.50	0	1,697	0.00%
2022/10/19	1	26.70	0	0.00	26.75	1	1,702	0.06%
2022/10/13	0	0.00	1	26.30	26.25	-1	1,785	-0.06%
2022/10/07	0	0.00	1	27.45	27.45	-1	1,794	-0.06%
2022/10/06	0	27.40	0	0.00	27.30	0	1,797	0.00%
2022/09/30	0	0.00	1	26.95	27.00	-1	1,852	-0.05%
2022/09/28	1	26.50	4	26.20	26.15	-3	1,804	-0.17%
2022/09/26	3	26.70	0	0.00	26.50	3	1,808	0.17%
2022/09/23	1	27.45	0	0.00	27.35	1	1,795	0.06%
2022/09/22	0.1	27.55	0.2	27.45	27.50	-0.1	1,830	-0.01%
2022/09/21	1	27.55	0	0.00	27.65	1	1,839	0.05%
2022/09/20	1	27.75	0	0.00	27.75	1	1,838	0.05%
2022/09/08	0	0.00	3.2	28.26	28.10	-3.2	2,205	-0.14%
2022/09/07	3.2	27.12	0	0.00	27.10	3.2	2,160	0.15%
2022/09/01	0.1	28.00	0	0.00	27.80	0.1	2,174	0.00%
2022/08/30	0	0.00	1	28.15	28.05	-1	2,148	-0.05%
2022/08/29	0	0.00	1	28.05	27.90	-1	2,146	-0.05%
2022/08/26	0	0.00	0.1	28.50	28.40	-0.1	2,127	-0.01%
2022/08/23	0	0.00	2	28.55	28.50	-2	2,137	-0.09%
2022/08/18	0	0.00	1	28.60	28.70	-1	2,138	-0.05%
2022/08/12	1	28.80	0	0.00	28.90	1	2,128	0.05%
2022/08/11	0	0.00	1	29.20	29.10	-1	2,104	-0.05%
2022/08/10	0	29.05	0.3	29.20	29.10	-0.3	2,090	-0.01%
2022/08/08	0	0.00	3	28.80	28.70	-3	2,003	-0.15%
2022/08/03	0	0.00	0	27.95	27.85	0	2,072	0.00%
2022/08/02	0	0.00	0.1	28.00	27.95	-0.1	2,110	-0.01%
2022/07/22	0	0.00	1	28.35	28.20	-1	2,242	-0.04%
2022/07/21	1	28.05	0	0.00	28.05	1	2,251	0.04%
2022/07/18	0.1	27.00	0	0.00	27.05	0.1	2,256	0.00%
2022/07/14	0	0.00	2	27.00	27.10	-2	2,267	-0.09%
2022/07/12	0	0.00	3	26.35	26.45	-3	2,285	-0.13%
2022/07/08	0.1	27.55	2	27.68	27.40	-1.9	2,300	-0.08%
2022/07/07	0	0.00	8	27.25	27.40	-8	2,322	-0.34%
2022/07/04	0	26.75	1	26.70	26.75	-1	2,417	-0.04%
2022/06/22	2	28.75	2	28.63	28.35	0	3,196	0.00%
2022/06/21	1.1	28.65	2	28.63	28.70	-0.9	3,201	-0.03%
2022/06/17	1	27.80	0	0.00	27.90	1	3,077	0.03%
2022/06/15	0	0.00	2	28.03	28.10	-2	3,108	-0.06%
2022/06/07	0	28.00	0	0.00	28.00	0	3,332	0.00%
2022/05/31	0	0.00	1	28.05	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	1	27.75	27.85	-1	3,867	-0.03%
2022/05/26	0	0.00	3	27.45	27.50	-3	4,251	-0.07%
2022/05/25	5.3	27.58	0	0.00	27.55	5.3	4,316	0.12%
2022/05/24	3	27.60	0	0.00	27.45	3	4,390	0.07%
2022/05/19	3	26.80	0	0.00	26.90	3	4,639	0.06%
2022/05/12	0	0.00	0.2	26.30	26.15	-0.2	4,878	0.00%
2022/05/11	0.2	26.85	6.1	26.75	26.65	-5.9	4,858	-0.12%
2022/04/27	1.1	27.61	5	27.65	27.80	-4	5,007	-0.08%
2022/04/25	0	0.00	3	28.10	27.95	-3	5,038	-0.06%
2022/04/21	4	28.80	0	0.00	28.80	4	5,150	0.08%
2022/04/20	0	0.00	3	28.63	28.75	-3	5,174	-0.06%
2022/04/19	1	28.20	1.1	28.35	28.35	-0.1	5,190	0.00%
2022/04/18	1	28.15	0	0.00	28.10	1	5,247	0.02%
2022/04/15	2	28.30	0	0.00	28.35	2	5,300	0.04%
2022/04/14	0.1	28.55	4	28.55	28.55	-3.9	5,386	-0.07%
2022/04/13	4	28.23	0	0.00	28.20	4	5,452	0.07%
2022/04/12	1.1	28.15	0	0.00	28.25	1.1	5,478	0.02%
2022/04/11	1	28.25	0	0.00	28.20	1	5,506	0.02%
2022/04/08	1	28.25	0	0.00	28.20	1	5,630	0.02%
2022/04/07	4	28.46	21	28.35	28.25	-17	5,830	-0.29%
2022/04/06	3	28.83	3	28.85	28.90	0	6,006	0.00%
2022/04/01	4	29.25	0	0.00	29.35	4	6,019	0.07%
2022/03/31	9	29.78	1	29.45	29.55	8	6,065	0.13%
2022/03/30	15	31.84	50	31.89	31.75	-35	5,901	-0.59%
2022/03/29	0.2	32.05	50	31.95	31.85	-49.8	5,822	-0.86%
2022/03/28	2	32.05	8	32.07	32.05	-6	5,755	-0.10%
2022/03/25	0	0.00	3	32.43	32.40	-3	5,732	-0.05%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/22	1	32.20	19	32.07	32.20	-18	6,533	-0.28%
2022/03/18	0	32.05	0	0.00	31.75	0	6,829	0.00%
2022/03/17	0	31.95	0	0.00	32.00	0	7,234	0.00%
2022/03/16	4	31.90	0	0.00	31.80	4	7,434	0.05%
2022/03/15	8	31.96	3	31.75	31.75	5	7,477	0.07%
2022/03/14	2	32.05	0	0.00	32.05	2	7,549	0.03%
2022/03/11	1	31.80	0	0.00	31.75	1	7,637	0.01%
2022/03/10	8	31.78	2	31.85	31.85	6	7,640	0.08%
2022/03/09	3	31.40	0	0.00	31.45	3	7,658	0.04%
2022/03/08	2	31.48	0	0.00	31.20	2	7,690	0.03%
2022/03/07	0	0.00	50	32.35	32.35	-50	7,534	-0.66%
2022/03/04	0	0.00	5	33.00	33.05	-5	7,568	-0.07%
2022/03/03	0	32.95	12	32.99	33.05	-12	7,699	-0.16%
2022/03/02	7	32.38	0	0.00	32.70	7	7,913	0.09%
2022/03/01	3.1	32.41	3	32.55	32.60	0.1	8,286	0.00%
2022/02/25	1	33.65	1	33.75	33.55	0	8,201	0.00%
2022/02/24	0	0.00	8	33.71	33.70	-8	8,397	-0.10%
2022/02/23	1	34.15	11	34.20	34.30	-10	8,850	-0.11%
2022/02/22	0.2	33.90	0	0.00	33.95	0.2	10,310	0.00%
2022/02/21	0	0.00	3	34.40	34.45	-3	10,599	-0.03%
2022/02/18	0	0.00	40	33.65	33.95	-40	11,073	-0.36%
2022/02/17	0	0.00	7	34.20	34.00	-7	11,685	-0.06%
2022/02/15	2	34.05	11	34.10	33.75	-9	12,048	-0.07%
2022/02/14	0	0.00	11	33.47	33.90	-11	11,967	-0.09%
2022/02/11	2	33.70	1	33.75	33.75	1	11,970	0.01%
2022/02/09	0.2	33.60	21	33.50	33.75	-20.8	11,960	-0.17%
2022/02/08	1	33.50	3	33.45	33.50	-2	11,952	-0.02%
2022/02/07	5	32.61	7	32.65	33.00	-2	11,982	-0.02%
2022/01/26	0.1	32.30	53	32.50	32.30	-52.9	12,069	-0.44%
2022/01/25	15	32.45	7	32.22	32.25	8	12,060	0.07%
2022/01/24	8	32.78	16	32.40	32.80	-8	12,018	-0.07%
2022/01/21	0	0.00	0.5	33.25	33.10	-0.5	11,989	0.00%
2022/01/19	2	33.55	2.5	33.58	33.50	-0.5	11,931	0.00%
2022/01/18	0.5	33.75	11	33.83	33.75	-10.5	11,920	-0.09%
2022/01/17	1	33.30	0	0.00	33.60	1	11,862	0.01%
2022/01/14	9	33.09	0	0.00	33.00	9	11,802	0.08%
2022/01/13	5	33.40	0	0.00	33.50	5	11,708	0.04%
2022/01/12	9	33.46	0	0.00	33.40	9	11,669	0.08%
2022/01/11	0	0.00	1	33.50	33.50	-1	11,629	-0.01%
2022/01/10	4	33.60	0	0.00	33.65	4	11,562	0.03%
2022/01/07	8	33.83	1	33.90	33.80	7	11,500	0.06%
2022/01/06	2	34.10	2	34.05	34.45	0	11,401	0.00%
2022/01/05	0	0.00	2	34.20	34.20	-2	11,325	-0.02%
2022/01/04	0	0.00	5	34.50	34.50	-5	11,295	-0.04%
2022/01/03	7	34.64	1.6	34.50	34.50	5.4	11,256	0.05%
2021/12/30	13	34.97	0.4	35.01	35.20	12.6	11,091	0.11%
2021/12/29	0	0.00	32	34.86	34.95	-32	10,858	-0.29%
2021/12/28	0	0.00	20	34.45	34.50	-20	10,623	-0.19%
2021/12/27	2	34.20	13	34.25	34.35	-11	10,562	-0.10%
2021/12/24	2	34.15	1	34.00	33.80	1	10,479	0.01%
2021/12/23	5	33.65	3	33.93	34.00	2	10,452	0.02%
2021/12/22	0	0.00	3	33.87	33.70	-3	10,393	-0.03%
2021/12/21	5	33.82	2	33.90	33.90	3	10,374	0.03%
2021/12/20	52	33.65	42	33.65	33.70	10	10,357	0.10%
2021/12/17	37	34.63	13	34.73	34.10	24	10,305	0.23%
2021/12/16	1.5	34.25	23.4	34.26	34.40	-21.9	9,813	-0.22%
2021/12/15	2.5	33.80	3.5	33.92	33.70	-1	9,596	-0.01%
2021/12/14	1	33.90	4.5	33.91	33.85	-3.5	9,587	-0.04%
2021/12/13	12	34.26	5	34.24	34.10	7	9,414	0.07%
2021/12/10	2	33.55	7	33.29	33.40	-5	9,008	-0.06%
2021/12/08	0	0.00	1	32.70	32.70	-1	8,721	-0.01%
2021/12/07	6	32.62	5	32.64	32.80	1	8,643	0.01%
2021/12/06	1	32.30	2	32.28	32.30	-1	8,531	-0.01%
2021/12/03	1	32.20	2	32.30	32.20	-1	8,534	-0.01%
2021/12/02	0	0.00	4	31.85	31.70	-4	8,484	-0.05%
2021/12/01	5.1	32.02	4	31.90	32.15	1.1	8,477	0.01%
2021/11/30	42	32.20	7	32.18	32.00	35	8,680	0.40%
2021/11/29	19	31.42	51	31.74	31.70	-32	8,595	-0.37%
2021/11/26	12	32.13	14	32.04	32.00	-2	8,421	-0.02%
2021/11/25	79	33.24	38	32.83	32.90	41	8,127	0.50%
2021/11/24	48.1	33.81	71	33.83	34.00	-22.9	7,668	-0.30%
2021/11/23	33.1	34.20	25	34.21	33.90	8.1	7,460	0.11%
2021/11/22	45	34.25	21	34.23	34.50	24	7,209	0.33%
2021/11/19	74	34.23	93.2	34.12	34.40	-19.2	6,688	-0.29%
2021/11/18	55	31.99	36	31.79	32.10	19	5,175	0.37%
2021/11/17	27	32.07	3	31.70	31.75	24	4,806	0.50%
2021/11/16	4.5	31.50	7.2	31.30	32.10	-2.7	4,217	-0.06%
2021/11/15	111	30.12	6.4	30.10	30.10	104.6	3,605	2.90%	大買/鉅額交易
2021/11/12	25	29.75	14	29.70	29.70	11	3,436	0.32%
2021/11/11	10	29.05	0	0.00	29.10	10	3,242	0.31%
2021/11/10	1	29.15	10.1	29.20	29.25	-9.1	3,266	-0.28%
2021/11/09	0	0.00	3	28.95	29.05	-3	3,292	-0.09%
2021/11/08	1	28.75	0	0.00	28.90	1	3,265	0.03%
2021/11/04	5	29.00	1	29.15	28.90	4	3,313	0.12%
2021/11/03	0	0.00	4	29.20	29.25	-4	3,272	-0.12%
2021/11/02	6	28.78	4.1	28.77	28.75	1.9	3,183	0.06%
2021/11/01	6	28.77	0	0.00	28.80	6	3,173	0.19%
2021/10/29	0	0.00	8	28.70	28.75	-8	3,165	-0.25%
2021/10/27	0	0.00	1	28.50	28.55	-1	3,137	-0.03%
2021/10/19	1	28.30	0	0.00	28.30	1	3,312	0.03%
2021/10/07	0	0.00	3	28.00	28.00	-3	4,040	-0.07%
2021/10/05	9	27.68	0	0.00	27.75	9	5,994	0.15%
2021/10/04	8	27.79	1	27.85	27.70	7	5,984	0.12%
2021/10/01	1.1	28.29	2.5	28.11	28.05	-1.5	5,963	-0.02%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	1	28.50	1	28.50	28.60	0	5,954	0.00%
2021/09/28	0	0.00	1	29.05	29.00	-1	5,947	-0.02%
2021/09/24	0	0.00	7	29.01	29.05	-7	5,964	-0.12%
2021/09/23	0	0.00	1	28.70	28.70	-1	5,876	-0.02%
2021/09/17	0	0.00	2	28.78	28.75	-2	5,835	-0.03%
2021/09/16	4	28.50	6	28.73	28.70	-2	5,753	-0.03%
2021/09/15	1	28.35	1	28.50	28.30	0	5,696	0.00%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/08	1	28.35	0	0.00	28.30	1	5,646	0.02%
2021/09/07	1	28.60	0	0.00	28.70	1	5,619	0.02%
2021/09/06	27	28.92	6	29.01	28.80	21	5,621	0.37%
2021/09/03	0	0.00	1	29.00	28.95	-1	5,543	-0.02%
2021/09/02	0	0.00	2	28.15	28.30	-2	5,309	-0.04%
2021/09/01	0	0.00	2	28.05	28.05	-2	5,276	-0.04%
2021/08/27	2	27.80	0	0.00	27.75	2	5,384	0.04%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/25	0	0.00	10	27.65	27.90	-10	5,458	-0.18%
2021/08/24	2	27.60	0	0.00	27.60	2	5,518	0.04%
2021/08/20	1	26.95	10	27.05	27.00	-9	5,554	-0.16%
2021/08/19	3	27.18	10	27.25	27.10	-7	5,566	-0.13%
2021/08/17	3	27.50	0	0.00	27.50	3	5,566	0.05%
2021/08/16	4	27.90	0	0.00	27.90	4	5,546	0.07%
2021/08/13	15	28.57	13	28.43	28.30	2	5,520	0.04%
2021/08/11	0.2	27.85	3	27.80	27.80	-2.8	5,515	-0.05%
2021/08/10	12	28.17	23	28.02	27.95	-11	5,556	-0.20%
2021/08/06	0	0.00	2	28.80	28.80	-2	5,769	-0.03%
2021/08/05	0	0.00	1	28.65	28.60	-1	5,867	-0.02%
2021/08/03	0	0.00	30	28.40	28.50	-30	6,232	-0.48%
2021/07/30	11	28.48	10	28.30	28.40	1	6,310	0.02%
2021/07/29	20	28.60	2.1	28.50	28.45	17.9	6,372	0.28%
2021/07/28	14	28.59	11.2	28.35	28.35	2.9	6,441	0.04%
2021/07/27	17	28.55	7	28.79	28.80	10	6,594	0.15%
2021/07/23	5	28.30	2	28.25	28.25	3	7,059	0.04%
2021/07/22	32	28.05	0	0.00	27.90	32	7,312	0.44%
2021/07/21	1.2	27.81	6	27.85	27.90	-4.9	7,324	-0.07%
2021/07/20	3	28.08	0	0.00	28.10	3	7,314	0.04%
2021/07/19	2	28.45	11	28.47	28.45	-9	7,288	-0.12%
2021/07/16	0	0.00	5	29.19	29.10	-5	7,285	-0.07%
2021/07/15	4	29.32	7	29.28	29.50	-3	7,344	-0.04%
2021/07/14	6	29.26	1	29.30	29.25	5	7,416	0.07%
2021/07/13	67.3	30.77	64	30.52	29.55	3.3	7,341	0.04%
2021/07/12	6	29.61	13.5	29.41	30.45	-7.5	5,937	-0.13%
2021/07/06	3	28.15	0	0.00	28.05	3	5,724	0.05%
2021/07/02	0	0.00	1	28.05	27.90	-1	5,812	-0.02%
2021/07/01	0	0.00	4	28.00	28.00	-4	5,852	-0.07%
2021/06/30	0	0.00	2	27.60	27.60	-2	5,848	-0.03%
2021/06/25	6	27.78	2	27.78	27.75	4	6,021	0.07%
2021/06/23	0	0.00	3.1	27.80	27.80	-3.1	6,143	-0.05%
2021/06/22	3	27.70	0	0.00	27.70	3	6,248	0.05%
2021/06/15	0	0.00	2.1	27.90	27.90	-2.1	6,659	-0.03%
2021/06/11	0.1	27.50	0	0.00	27.50	0.1	6,697	0.00%
2021/06/04	0	0.00	0.2	28.65	28.60	-0.2	7,217	0.00%
2021/06/03	0	0.00	2.3	28.41	28.65	-2.3	7,636	-0.03%
2021/06/02	1	28.20	0	0.00	28.20	1	7,630	0.01%
2021/06/01	2.4	28.31	0	0.00	28.20	2.4	7,645	0.03%
2021/05/31	0	0.00	0.4	28.20	28.20	-0.4	7,625	-0.01%
2021/05/28	3	28.22	3	28.20	28.20	0	7,626	0.00%
2021/05/27	0	0.00	11	27.95	28.15	-11	7,729	-0.14%
2021/05/26	3	28.08	7.1	28.21	28.25	-4.1	7,825	-0.05%
2021/05/25	1	28.20	1.1	28.20	28.25	-0.1	7,869	0.00%
2021/05/24	1	27.90	0.5	27.65	27.90	0.5	7,959	0.01%
2021/05/21	0	0.00	0.3	27.28	27.30	-0.3	8,241	0.00%
2021/05/19	0	0.00	6	26.90	26.95	-6	8,349	-0.07%
2021/05/18	0	0.00	3	26.43	27.00	-3	8,339	-0.04%
2021/05/17	0	0.00	4	26.05	25.65	-4	8,341	-0.05%
2021/05/14	2	27.55	0	0.00	27.45	2	8,180	0.02%
2021/05/13	3	26.85	2	26.45	27.00	1	8,103	0.01%
2021/05/12	2	27.35	17.1	28.14	27.45	-15.1	7,988	-0.19%
2021/05/11	15	28.83	16.2	28.90	28.60	-1.2	7,759	-0.02%
2021/05/10	0	0.00	6	29.14	29.00	-6	7,676	-0.08%
2021/05/07	0	0.00	1	29.30	29.30	-1	7,685	-0.01%
2021/05/06	2	28.90	4	28.70	28.90	-2	7,676	-0.03%
2021/05/05	3	28.85	3	28.70	28.80	0	7,625	0.00%
2021/05/04	2	28.65	3	28.95	28.85	-1	7,576	-0.01%
2021/05/03	4	30.13	0	0.00	29.75	4	7,425	0.05%
2021/04/29	26.3	30.65	18	30.76	30.60	8.3	7,303	0.11%
2021/04/28	2	30.08	20	30.07	30.30	-18	6,924	-0.26%
2021/04/27	0	0.00	12	29.50	29.50	-12	6,734	-0.18%
2021/04/23	2	29.40	0.5	29.30	29.35	1.5	6,707	0.02%
2021/04/22	9	30.09	6	30.13	29.35	3	6,801	0.04%
2021/04/21	11	30.09	24	29.95	30.15	-13	6,734	-0.19%
2021/04/20	17	29.76	3	29.77	29.80	14	6,621	0.21%
2021/04/19	3	29.35	0	0.00	29.35	3	6,537	0.05%
2021/04/16	7	29.09	8	29.09	29.15	-1	6,590	-0.02%
2021/04/15	2	28.70	1	28.75	28.85	1	6,609	0.02%
2021/04/14	1.2	28.57	0	0.00	28.65	1.2	6,617	0.02%
2021/04/13	6	28.96	5	28.90	28.90	1	6,607	0.02%
2021/04/12	2	29.30	1	29.50	29.30	1	6,532	0.02%
2021/04/09	5	29.30	0	0.00	29.45	5	6,479	0.08%
2021/04/08	0	0.00	10	29.25	29.20	-10	6,460	-0.15%
2021/04/07	1	28.95	4	28.98	29.15	-3	6,483	-0.05%
2021/04/06	1	29.15	1	29.10	29.05	0	6,496	0.00%
2021/04/01	8	29.08	1	29.10	29.15	7	6,453	0.11%
2021/03/31	1	28.70	2	28.65	28.85	-1	6,398	-0.02%
2021/03/30	3	28.62	0	0.00	28.70	3	6,349	0.05%
2021/03/29	10.1	28.65	0	0.00	28.65	10.1	6,295	0.16%
2021/03/26	0	0.00	1	28.60	28.60	-1	6,283	-0.02%
2021/03/25	0.3	28.75	5	28.68	28.65	-4.7	6,276	-0.07%
2021/03/24	0.1	29.25	1	29.30	29.30	-0.9	6,234	-0.01%
2021/03/23	5	29.30	0	0.00	29.25	5	6,178	0.08%
2021/03/22	0.2	28.95	0	0.00	28.95	0.2	6,122	0.00%
2021/03/19	0.5	29.00	0	0.00	29.10	0.5	6,135	0.01%
2021/03/18	5.2	29.11	0	0.00	29.05	5.2	6,113	0.09%
2021/03/17	3	29.00	2	29.05	29.10	1	6,181	0.02%
2021/03/16	2	29.05	0	0.00	29.15	2	6,395	0.03%
2021/03/15	15	29.05	0	0.00	29.10	15	6,548	0.23%
2021/03/12	2	28.95	2	28.65	28.95	0	7,216	0.00%
2021/03/11	2	28.80	0	0.00	28.80	2	7,457	0.03%
2021/03/10	2	28.75	6	28.70	28.80	-4	7,347	-0.05%
2021/03/09	31	28.28	6	28.46	28.45	25	7,224	0.35%
2021/03/08	5	30.40	2	30.55	30.30	3	6,814	0.04%
2021/03/05	18	30.22	4	30.28	30.30	14	6,822	0.21%
2021/03/04	10	30.25	0	0.00	30.40	10	6,845	0.15%
2021/03/03	2	30.65	6	30.63	30.60	-4	6,834	-0.06%
2021/03/02	26	30.88	5	31.17	30.60	21	6,832	0.31%
2021/02/26	7	30.58	11	30.78	30.95	-4	6,770	-0.06%
2021/02/25	25	30.72	1	30.60	30.65	24	6,746	0.36%
2021/02/24	9	30.69	7.5	30.67	30.50	1.5	6,816	0.02%
2021/02/23	27	30.89	15	30.92	31.00	12	6,687	0.18%
2021/02/22	6	30.08	6	30.13	30.25	0	6,367	0.00%
2021/02/19	3	29.90	0	0.00	29.90	3	6,263	0.05%
2021/02/18	6	29.53	5	29.47	29.65	1	6,260	0.02%
2021/02/17	1.5	29.37	2	29.30	29.40	-0.5	6,317	-0.01%
2021/02/04	1	29.20	0	0.00	29.15	1	6,286	0.02%
2021/02/03	7	29.27	0	0.00	29.30	7	6,351	0.11%
2021/02/02	0	0.00	1	29.25	29.25	-1	6,382	-0.02%
2021/02/01	0	0.00	5	28.92	29.00	-5	6,387	-0.08%
2021/01/29	3	29.15	2	29.10	29.10	1	6,375	0.02%
2021/01/28	0	0.00	1	29.30	29.30	-1	6,332	-0.02%
2021/01/27	0	0.00	4	29.55	29.45	-4	6,298	-0.06%
2021/01/26	0	0.00	4	29.48	29.35	-4	6,288	-0.06%
2021/01/25	1	29.25	1	29.40	29.50	0	6,277	0.00%
2021/01/22	0	0.00	5	29.20	29.30	-5	6,252	-0.08%
2021/01/21	3	29.25	1	29.25	29.20	2	6,236	0.03%
2021/01/20	0	29.75	2	29.35	29.15	-2	6,197	-0.03%
2021/01/19	0	0.00	2	29.95	29.80	-2	6,118	-0.03%
2021/01/18	3.9	29.63	12.4	29.70	29.90	-8.4	6,074	-0.14%
2021/01/15	14	30.31	19	29.93	29.85	-5	6,042	-0.08%
2021/01/14	5	30.15	10	30.01	30.05	-5	5,906	-0.08%
2021/01/13	0	0.00	12	29.92	29.85	-12	5,892	-0.20%
2021/01/12	2	30.20	14.1	29.91	29.80	-12.1	5,874	-0.21%
2021/01/11	3.8	29.96	9	30.07	30.15	-5.2	5,800	-0.09%
2021/01/08	1	29.30	2.2	29.40	29.40	-1.2	5,671	-0.02%
2021/01/07	0.3	29.45	13	29.49	29.40	-12.7	5,610	-0.23%
2021/01/06	2.8	29.41	17	29.78	29.40	-14.2	5,588	-0.25%
2021/01/05	12	29.58	3	29.52	29.60	9	5,539	0.16%
2021/01/04	2	29.50	2	29.45	29.50	0	5,540	0.00%
2020/12/31	8	29.73	1	29.80	29.50	7	5,528	0.13%
2020/12/30	2	29.48	20	29.22	29.65	-18	5,496	-0.33%
2020/12/29	2	29.35	0	0.00	29.30	2	5,419	0.04%
2020/12/28	4	29.43	1	29.35	29.40	3	5,366	0.06%
2020/12/24	4	29.18	5	29.15	29.20	-1	5,336	-0.02%
2020/12/23	2	29.10	0	0.00	29.15	2	5,323	0.04%
2020/12/22	16	29.18	0	0.00	29.00	16	5,341	0.30%
2020/12/21	10	29.15	7	29.15	29.20	3	5,356	0.06%
2020/12/18	30.5	29.55	2	29.35	29.40	28.5	5,325	0.54%
2020/12/17	3	29.25	0	0.00	29.20	3	5,288	0.06%
2020/12/16	15	29.34	0	0.00	29.40	15	5,248	0.29%
2020/12/15	8	29.46	0	0.00	29.25	8	5,195	0.15%
2020/12/14	2	29.80	0	0.00	29.80	2	5,096	0.04%
2020/12/11	6	29.72	1	29.65	29.70	5	5,063	0.10%
2020/12/10	16	30.15	1	30.05	30.05	15	4,961	0.30%
2020/12/09	17	31.18	25	31.06	31.15	-8	4,696	-0.17%
2020/12/08	48.5	32.26	19.1	32.05	31.75	29.4	4,523	0.65%
2020/12/07	2.4	30.12	14	30.84	31.25	-11.6	3,891	-0.30%
2020/12/04	1	29.85	1	29.85	29.90	0	3,535	0.00%
2020/12/03	11	29.84	2	29.80	29.65	9	3,472	0.26%
2020/12/02	3.5	29.50	7	29.55	29.60	-3.5	3,435	-0.10%
2020/12/01	0	0.00	9.1	29.50	29.65	-9.1	3,423	-0.27%
2020/11/30	1	29.75	3	29.77	29.50	-2	3,409	-0.06%
2020/11/27	5	29.77	2	29.75	29.75	3	3,366	0.09%
2020/11/26	9	29.58	3	29.67	29.65	6	3,339	0.18%
2020/11/25	2	29.50	7	29.71	29.65	-5	3,340	-0.15%
2020/11/24	13.5	29.73	8	29.93	29.60	5.5	3,319	0.17%
2020/11/23	19	29.39	2	29.60	29.60	17	3,263	0.52%
2020/11/19	2	29.18	0	0.00	29.20	2	3,269	0.06%
2020/11/18	10	29.13	0	0.00	29.20	10	3,272	0.31%
2020/11/17	1	29.05	4.9	29.06	29.00	-3.9	3,295	-0.12%
2020/11/16	1	29.10	3	29.10	29.10	-2	3,409	-0.06%
2020/11/13	10	29.23	4	29.15	29.35	6	3,388	0.18%
2020/11/12	2	29.20	0	0.00	29.10	2	3,373	0.06%
2020/11/11	4	29.13	3	29.27	29.35	1	3,394	0.03%
2020/11/06	2	29.05	3	28.92	28.85	-1	3,665	-0.03%
2020/11/04	0	0.00	1	28.75	28.75	-1	3,661	-0.03%
2020/11/03	0	0.00	1	28.70	28.70	-1	3,685	-0.03%
2020/10/30	2	28.38	2	28.25	28.20	0	3,715	0.00%
2020/10/29	1	28.30	0	0.00	28.45	1	3,722	0.03%
2020/10/28	2	28.65	3	28.60	28.60	-1	3,746	-0.03%
2020/10/27	0	0.00	3.1	28.66	28.65	-3.1	3,775	-0.08%
2020/10/26	3	28.92	0	0.00	28.85	3	3,792	0.08%
2020/10/23	1	29.00	1	29.00	28.95	0	3,837	0.00%
2020/10/22	4	28.90	1	28.95	28.95	3	3,904	0.08%
2020/10/21	5	29.16	4	29.14	28.95	1	4,020	0.02%
2020/10/20	6	28.84	0	0.00	28.90	6	4,113	0.15%
2020/10/19	1	28.70	0	28.70	28.70	1	4,135	0.02%
2020/10/16	0	0.00	3	28.60	28.60	-3	4,213	-0.07%
2020/10/15	0	0.00	0	28.60	28.60	0	4,251	0.00%
2020/10/14	0	0.00	1	28.50	28.55	-1	4,286	-0.02%
2020/10/13	2	28.28	0	0.00	28.25	2	4,424	0.05%
2020/10/12	1	28.55	27	28.70	28.40	-26	4,435	-0.59%
2020/10/08	2	28.58	0	0.00	28.55	2	4,601	0.04%
2020/10/07	3	28.70	1	28.70	28.70	2	4,946	0.04%
2020/09/30	5	28.60	1	28.40	28.60	4	5,762	0.07%
2020/09/29	0	0.00	3	28.18	28.10	-3	5,860	-0.05%
2020/09/24	2	27.78	2	27.65	27.65	0	6,527	0.00%
2020/09/23	2	28.23	2.1	28.16	28.15	-0.1	6,661	0.00%
2020/09/22	4	28.51	0	0.00	28.45	4	6,755	0.06%
2020/09/21	0	0.00	6	28.93	28.90	-6	6,889	-0.09%
2020/09/18	0	0.00	5	28.97	28.95	-5	7,011	-0.07%
2020/09/17	4	28.85	0	0.00	28.85	4	7,138	0.06%
2020/09/16	0	0.00	4	28.85	28.85	-4	7,190	-0.06%
2020/09/15	1	29.00	0	0.00	28.85	1	7,247	0.01%
2020/09/14	3	29.10	5	29.00	29.00	-2	7,430	-0.03%
2020/09/11	10	29.09	25	29.09	29.00	-15	7,485	-0.20%
2020/09/10	4	28.99	4	29.08	29.10	0	7,510	0.00%
2020/09/09	1	28.45	2	28.40	28.55	-1	7,488	-0.01%
2020/09/08	0	0.00	5	28.65	28.60	-5	7,595	-0.07%
2020/09/07	1.5	28.57	0	0.00	28.45	1.5	7,756	0.02%
2020/09/04	1	28.45	0	0.00	28.50	1	7,924	0.01%
2020/09/03	1	28.90	0	0.00	28.70	1	8,277	0.01%
2020/09/02	1	28.95	0	0.00	28.85	1	8,345	0.01%
2020/09/01	1	28.80	0	0.00	28.85	1	8,522	0.01%
2020/08/31	0	0.00	3	28.93	28.90	-3	8,629	-0.03%
2020/08/28	3.3	29.07	0	29.15	29.15	3.3	8,671	0.04%
2020/08/27	0	0.00	0.2	28.90	28.85	-0.2	8,748	0.00%
2020/08/26	9	28.99	1	28.95	28.95	8	8,858	0.09%
2020/08/25	0	28.40	0	0.00	28.35	0	8,837	0.00%
2020/08/24	0	0.00	0.1	28.15	28.10	-0.1	9,028	0.00%
2020/08/21	0	0.00	0.2	28.05	27.95	-0.2	9,124	0.00%
2020/08/20	3.3	28.04	5	27.95	27.75	-1.7	9,210	-0.02%
2020/08/19	2	28.63	2.2	28.60	28.45	-0.2	9,233	0.00%
2020/08/18	0	0.00	0.1	28.85	28.75	-0.1	9,372	0.00%
2020/08/17	4	28.83	0	0.00	28.85	4	9,759	0.04%
2020/08/14	2	28.48	0	0.00	28.45	2	10,623	0.02%
2020/08/13	4	28.31	5	28.25	28.25	-1	10,698	-0.01%
2020/08/12	2	28.75	3	28.83	28.75	-1	10,562	-0.01%
2020/08/11	7	29.43	0	0.00	29.40	7	10,458	0.07%
2020/08/10	0	29.40	0	0.00	29.35	0	10,611	0.00%
2020/08/06	0	0.00	12	29.51	29.40	-12	10,949	-0.11%
2020/08/05	0	0.00	1	29.40	29.35	-1	11,121	-0.01%
2020/08/03	5	29.20	0	0.00	29.20	5	11,308	0.04%
2020/07/30	0.1	29.30	0	0.00	29.15	0.1	11,446	0.00%
2020/07/27	3	28.53	1	28.65	28.55	2	11,547	0.02%
2020/07/24	8	29.08	0	0.00	29.00	8	11,509	0.07%
2020/07/23	1	29.65	5	29.75	29.60	-4	11,390	-0.04%
2020/07/21	1	30.00	0	0.00	29.85	1	11,397	0.01%
2020/07/20	0	0.00	1	29.55	29.65	-1	11,411	-0.01%
2020/07/17	1	29.90	0	0.00	29.55	1	11,486	0.01%
2020/07/16	3	30.07	4	30.18	30.15	-1	11,564	-0.01%
2020/07/15	1	29.90	1	30.10	29.85	0	11,684	0.00%
2020/07/14	0	30.50	10	30.33	30.35	-10	11,764	-0.08%
2020/07/13	11	34.09	4	34.21	34.20	7	11,554	0.06%
2020/07/10	28	33.90	5	33.96	33.90	23	11,409	0.20%
2020/07/09	11	33.55	4	33.51	33.55	7	11,334	0.06%
2020/07/08	8	33.52	1	33.45	33.55	7	11,280	0.06%
2020/07/07	7	33.29	50	33.58	33.35	-43	11,272	-0.38%
2020/07/06	7	33.91	13	33.81	33.95	-6	11,266	-0.05%
2020/07/03	18	33.06	4	33.20	33.30	14	11,364	0.12%
2020/07/02	10	32.15	11	32.67	32.75	-1	11,254	-0.01%
2020/07/01	9	32.54	0	0.00	32.40	9	11,141	0.08%
2020/06/30	2	32.55	14	32.47	32.40	-12	11,075	-0.11%
2020/06/29	15	32.12	1	32.45	32.25	14	11,012	0.13%
2020/06/24	19	32.04	3	31.87	32.15	16	10,937	0.15%
2020/06/23	2	31.58	5	31.50	31.45	-3	10,969	-0.03%
2020/06/22	0	0.00	1	31.55	31.60	-1	11,028	-0.01%
2020/06/19	2	31.38	0	0.00	31.45	2	11,190	0.02%
2020/06/18	1	31.35	3	31.35	31.45	-2	11,126	-0.02%
2020/06/17	6	31.38	0	0.00	31.30	6	11,142	0.05%
2020/06/16	7	31.35	0	0.00	31.55	7	11,267	0.06%
2020/06/15	6	31.53	0	0.00	31.05	6	11,582	0.05%
2020/06/12	3	31.32	4	31.49	31.50	-1	11,701	-0.01%
2020/06/11	9	32.20	13	32.27	32.05	-4	11,810	-0.03%
2020/06/10	21	32.82	11	32.98	32.80	10	11,843	0.08%
2020/06/09	9	32.24	15	32.27	32.35	-6	11,888	-0.05%
2020/06/08	7	32.46	7	32.13	32.10	0	12,160	0.00%
2020/06/05	4	32.55	1	32.50	32.55	3	12,335	0.02%
2020/06/03	2.5	32.11	6	31.99	31.95	-3.5	12,684	-0.03%
2020/06/02	5	31.96	0	0.00	31.95	5	12,674	0.04%
2020/06/01	1	32.25	11	32.36	32.35	-10	12,701	-0.08%
2020/05/29	12	32.49	25	32.60	32.30	-13	12,842	-0.10%
2020/05/28	4.1	32.11	2	32.15	32.05	2.1	13,010	0.02%
2020/05/27	6	32.28	13	32.28	32.05	-7	13,239	-0.05%
2020/05/26	4.1	32.22	4	32.23	32.10	0.1	13,584	0.00%
2020/05/25	12	32.31	3	32.32	32.35	9	13,635	0.07%
2020/05/22	27	32.81	34	32.64	32.40	-7	13,734	-0.05%
2020/05/21	39.1	32.25	51	32.44	33.30	-11.9	13,906	-0.09%
2020/05/20	39	30.62	5	30.76	30.70	34	13,366	0.25%
2020/05/19	14	30.17	2	30.05	30.10	12	14,171	0.08%
2020/05/18	4	29.70	0	0.00	29.75	4	14,846	0.03%
2020/05/15	7	29.85	0	0.00	29.75	7	15,551	0.05%
2020/05/14	17	30.23	25	30.41	30.10	-8	15,703	-0.05%
2020/05/13	9	30.97	0	0.00	31.00	9	15,635	0.06%
2020/05/12	4	31.00	3	31.08	31.35	1	15,550	0.01%
2020/05/11	7	30.84	0	0.00	30.80	7	15,487	0.05%
2020/05/08	2	30.78	1	30.90	30.50	1	15,395	0.01%
2020/05/06	1	30.75	0	0.00	30.50	1	15,231	0.01%
2020/05/05	1	30.15	1	30.25	30.25	0	15,125	0.00%
2020/05/04	1	29.85	15	30.15	30.15	-14	15,101	-0.09%
2020/04/30	2	30.65	0	0.00	30.60	2	15,050	0.01%
2020/04/29	0	0.00	2	30.35	30.50	-2	15,013	-0.01%
2020/04/28	1	30.35	7	30.35	30.35	-6	14,991	-0.04%
2020/04/27	2	30.20	2	30.13	30.25	0	15,081	0.00%
2020/04/24	1	29.50	0.5	29.50	29.40	0.5	15,045	0.00%
2020/04/23	1	29.70	0	0.00	29.60	1	15,106	0.01%
2020/04/22	2	29.00	3	28.80	29.50	-1	15,092	-0.01%
2020/04/21	3	29.60	22	29.62	29.40	-19	15,059	-0.13%
2020/04/20	4	30.45	1	30.35	30.35	3	14,935	0.02%
2020/04/17	5	31.63	2	30.85	30.85	3	14,813	0.02%
2020/04/16	3	31.53	1	31.35	31.40	2	14,601	0.01%
2020/04/15	2	31.10	2	31.13	31.20	0	14,441	0.00%
2020/04/14	7	30.58	8	30.54	30.80	-1	14,234	-0.01%
2020/04/13	7	29.51	1	29.35	29.35	6	14,016	0.04%
2020/04/10	5	29.15	0	0.00	29.15	5	13,957	0.04%
2020/04/09	10.5	29.16	2	29.40	29.05	8.5	13,866	0.06%
2020/04/08	2	28.65	2	28.68	29.10	0	13,659	0.00%
2020/04/07	1	27.65	0	0.00	27.55	1	13,336	0.01%
2020/04/06	4	27.23	0	0.00	27.30	4	13,221	0.03%
2020/04/01	0	0.00	1	27.15	27.25	-1	13,146	-0.01%
2020/03/31	6	27.18	1	27.00	27.15	5	13,076	0.04%
2020/03/27	3	27.08	17	27.54	26.85	-14	12,952	-0.11%
2020/03/26	0	0.00	4	26.29	26.85	-4	12,801	-0.03%
2020/03/25	5	26.81	10	26.89	26.45	-5	12,784	-0.04%
2020/03/24	0	0.00	4	25.99	25.80	-4	12,601	-0.03%
2020/03/23	4	24.10	1	24.00	24.10	3	12,552	0.02%
2020/03/20	25	25.18	13	24.68	25.10	12	12,500	0.10%
2020/03/19	22	23.80	8	24.31	23.40	14	12,332	0.11%
2020/03/18	5.4	26.84	0	0.00	26.00	5.4	11,994	0.04%
2020/03/17	17	26.92	5	26.97	26.80	12	11,782	0.10%
2020/03/16	2	28.28	2	28.45	27.75	0	11,545	0.00%
2020/03/13	9	28.03	2	29.05	28.95	7	11,507	0.06%
2020/03/12	17	30.18	22	30.10	30.05	-5	11,085	-0.05%
2020/03/11	27	32.83	5	31.85	31.60	22	10,744	0.20%
2020/03/10	11	33.27	4	33.20	33.35	7	10,395	0.07%
2020/03/09	15	32.74	0	0.00	32.70	15	10,107	0.15%
2020/03/06	4	33.95	0	0.00	34.10	4	9,880	0.04%
2020/03/05	1	34.10	6	34.28	34.25	-5	9,839	-0.05%
2020/03/04	2	33.73	10	33.95	33.70	-8	9,695	-0.08%
2020/03/03	5	34.84	6	35.33	34.50	-1	9,468	-0.01%
2020/03/02	4	33.10	16	33.47	34.25	-12	9,098	-0.13%
2020/02/27	31	35.09	9	34.93	34.05	22	8,789	0.25%
2020/02/26	12	34.87	7	34.73	34.75	5	8,378	0.06%
2020/02/25	5	34.87	19	34.69	34.55	-14	8,182	-0.17%
2020/02/24	23	34.94	8	34.95	35.10	15	7,914	0.19%
2020/02/21	3	34.65	7	34.46	34.20	-4	7,428	-0.05%
2020/02/20	14	34.63	8	34.30	34.40	6	7,200	0.08%
2020/02/19	2	33.00	10	32.99	33.50	-8	6,467	-0.12%
2020/02/18	15	31.45	7	31.69	31.60	8	5,842	0.14%
2020/02/17	2	30.28	12	30.60	30.50	-10	5,350	-0.19%
2020/02/14	0	0.00	1	29.75	29.70	-1	5,272	-0.02%
2020/02/13	1	29.35	0	0.00	29.35	1	5,375	0.02%
2020/02/12	1	29.50	1	29.40	29.45	0	5,428	0.00%
2020/02/07	10	28.60	0	0.00	28.60	10	5,403	0.19%
2020/01/31	11	29.00	10	29.10	29.00	1	5,286	0.02%
2020/01/30	1	28.65	4	28.96	28.95	-3	5,300	-0.06%
2020/01/17	1	30.75	3	30.45	30.40	-2	5,432	-0.04%
2020/01/16	1	29.95	1	29.80	29.95	0	5,315	0.00%
2020/01/15	0	0.00	2	29.88	29.85	-2	5,260	-0.04%
2020/01/14	0	0.00	2	29.65	29.70	-2	5,180	-0.04%
2020/01/10	0	0.00	1	29.05	29.00	-1	5,041	-0.02%
2020/01/08	1	28.20	0	0.00	28.15	1	5,030	0.02%
2020/01/03	0	0.00	6	29.05	28.95	-6	4,950	-0.12%
2020/01/02	0	0.00	11	28.96	28.95	-11	4,932	-0.22%
2019/12/30	0	0.00	2	29.10	29.10	-2	4,877	-0.04%
2019/12/27	1	29.00	5	28.95	29.00	-4	4,888	-0.08%
2019/12/24	0	0.00	31	28.95	29.00	-31	4,917	-0.63%
2019/12/23	2	29.30	0	0.00	29.10	2	4,971	0.04%
2019/12/19	4	29.31	4	29.20	29.20	0	4,929	0.00%
2019/12/18	0	0.00	6.5	29.05	29.20	-6.5	4,875	-0.13%
2019/12/17	0	0.00	1	28.70	28.80	-1	4,772	-0.02%
2019/12/13	1	28.45	4	28.50	28.65	-3	4,720	-0.06%
2019/12/12	1	28.60	1	28.60	28.70	0	4,641	0.00%
2019/12/11	5	28.65	6	28.82	28.70	-1	4,646	-0.02%
2019/12/10	4	28.99	6	28.93	28.80	-2	4,624	-0.04%
2019/12/09	1	28.45	2.5	28.29	28.35	-1.5	4,434	-0.03%
2019/12/06	4	28.40	6	28.42	28.45	-2	4,445	-0.04%
2019/12/05	3	27.97	1	28.00	28.00	2	4,408	0.05%
2019/12/03	2	27.83	0	0.00	28.00	2	4,371	0.05%
2019/11/27	1	28.35	11	28.35	28.45	-10	4,251	-0.24%
2019/11/26	2	28.35	3	28.42	28.50	-1	4,267	-0.02%
2019/11/25	15	28.47	0	0.00	28.50	15	4,288	0.35%
2019/11/21	6	28.74	0	0.00	28.75	6	4,296	0.14%
2019/11/20	10	28.80	5	28.86	28.90	5	4,255	0.12%
2019/11/19	18	29.43	8	29.74	29.30	10	4,174	0.24%
2019/11/18	5	29.30	17	29.18	29.30	-12	4,043	-0.30%
2019/11/15	21	28.71	6	28.88	28.60	15	3,849	0.39%
2019/11/14	19	28.62	6	28.42	28.70	13	3,743	0.35%
2019/11/13	16	28.74	2	28.85	28.90	14	3,464	0.40%
2019/11/12	0	0.00	2	28.40	28.50	-2	3,212	-0.06%
2019/11/11	0	27.60	11.7	28.00	27.75	-11.7	2,970	-0.39%
2019/11/08	1	27.60	4	27.59	27.50	-3	2,837	-0.11%
2019/11/07	1	26.90	1	26.95	26.90	0	2,700	0.00%
2019/11/06	0	0.00	10	26.95	26.90	-10	2,670	-0.37%
2019/11/05	20	27.00	1	27.00	26.95	19	2,653	0.72%
2019/10/30	0.5	26.80	0	0.00	26.80	0.5	2,644	0.02%
2019/10/29	4	26.50	0	0.00	26.60	4	2,615	0.15%
2019/10/25	7	26.87	21	26.91	27.10	-14	2,462	-0.57%
2019/10/24	0	0.00	1	25.90	26.00	-1	2,207	-0.05%
2019/10/23	15	25.87	0	0.00	25.75	15	2,196	0.68%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/21	0	0.00	5	25.70	25.75	-5	2,177	-0.23%
2019/10/18	3	25.47	0	0.00	25.45	3	2,161	0.14%
2019/10/17	2	25.45	0	0.00	25.50	2	2,137	0.09%
2019/10/09	2	25.80	0	0.00	25.70	2	2,060	0.10%
2019/10/03	1	25.70	0	0.00	25.95	1	2,061	0.05%
2019/10/02	3	25.93	0	0.00	26.00	3	2,027	0.15%
2019/09/26	3	26.30	3	26.30	26.25	0	1,941	0.00%
2019/09/24	4	26.40	0	0.00	26.45	4	1,789	0.22%
2019/09/18	9	26.09	0	0.00	26.25	9	1,772	0.51%
2019/09/17	3	26.12	0	0.00	26.30	3	1,749	0.17%
2019/09/16	1	26.15	0	0.00	26.30	1	1,740	0.06%
2019/09/11	0	0.00	0.1	26.60	26.50	-0.1	1,693	-0.01%
2019/09/10	4	26.70	0	0.00	26.60	4	1,677	0.24%
2019/09/09	3	27.35	10	27.30	27.30	-7	1,641	-0.43%
2019/09/04	0	0.00	4	27.60	27.60	-4	1,643	-0.24%
2019/09/03	2	27.70	0	0.00	27.65	2	1,670	0.12%
2019/09/02	0	0.00	2	27.65	27.65	-2	1,667	-0.12%
2019/08/30	10	27.45	0	0.00	27.60	10	1,658	0.60%
2019/08/28	6	26.53	33.3	26.31	26.65	-27.3	1,599	-1.71%
2019/08/27	0	0.00	10	31.65	31.55	-10	1,530	-0.65%
2019/08/26	0	0.00	1	31.60	31.55	-1	1,459	-0.07%
2019/08/22	1	31.75	0	0.00	31.75	1	1,449	0.07%
2019/08/19	1	31.70	0	0.00	31.80	1	1,432	0.07%
2019/08/15	3	31.10	0	0.00	31.40	3	1,414	0.21%
2019/08/14	0	0.00	2	31.70	31.65	-2	1,404	-0.14%
2019/08/06	1	30.35	0	0.00	31.00	1	1,433	0.07%
2019/07/23	0	0.00	1	31.75	31.75	-1	1,507	-0.07%
2019/07/19	0	0.00	5	32.10	31.95	-5	1,495	-0.33%
2019/07/11	0	0.00	1	31.90	32.00	-1	1,460	-0.07%
2019/07/10	5	31.80	0	0.00	31.80	5	1,440	0.35%
2019/06/13	0	0.00	5	29.75	29.55	-5	1,614	-0.31%
2019/06/12	2	29.50	0	0.00	29.55	2	1,794	0.11%
2019/06/10	1	29.35	0	0.00	29.45	1	1,809	0.06%
2019/05/31	5	29.40	0	0.00	29.40	5	2,016	0.25%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/29	2	29.00	0	0.00	29.20	2	2,268	0.09%
2019/05/28	6	28.60	0	0.00	28.60	6	2,349	0.26%
2019/05/17	1	29.70	0	0.00	29.60	1	2,376	0.04%
2019/05/14	0	0.00	8	29.01	29.65	-8	2,385	-0.34%
2019/05/13	1	29.40	0	0.00	29.35	1	2,394	0.04%
2019/05/10	5	30.40	2	30.25	30.10	3	2,400	0.12%
2019/05/07	1	31.95	0	0.00	32.00	1	2,319	0.04%
2019/05/02	0.3	32.15	0	0.00	32.35	0.3	2,329	0.01%
2019/04/30	0	0.00	20	32.00	32.00	-20	2,312	-0.86%
2019/04/25	1	31.65	0	0.00	31.65	1	2,319	0.04%
2019/04/23	3	31.50	0	0.00	31.65	3	2,340	0.13%
2019/04/18	6	31.48	0	0.00	31.25	6	2,379	0.25%
2019/04/17	3	31.70	0	0.00	31.85	3	2,375	0.13%
2019/04/16	5	31.70	0	0.00	31.70	5	2,359	0.21%
2019/04/12	5	31.90	0	0.00	31.40	5	2,356	0.21%
2019/04/03	1	31.80	0	0.00	31.90	1	2,289	0.04%
2019/04/02	12	31.79	0	0.00	31.70	12	2,369	0.51%
2019/04/01	1	31.50	0	0.00	31.65	1	2,436	0.04%
2019/03/20	0	0.00	1	31.45	31.50	-1	2,664	-0.04%
2019/03/15	2	30.63	0	0.00	31.05	2	2,591	0.08%
2019/03/12	0	0.00	1	30.75	30.80	-1	2,340	-0.04%
2019/03/08	1	30.70	0	0.00	31.15	1	2,259	0.04%
2019/03/06	0	0.00	1	31.95	31.80	-1	2,191	-0.05%
2019/03/04	0	0.00	1	31.65	31.90	-1	2,056	-0.05%
2019/02/27	0.1	29.80	0	0.00	29.90	0.1	1,847	0.00%
2019/02/22	0	0.00	3	28.58	28.60	-3	1,705	-0.18%
2019/02/13	2	28.23	1	28.25	28.25	1	1,628	0.06%
2019/01/30	0	0.00	1	27.75	27.55	-1	1,528	-0.07%
2019/01/18	0	0.00	0.1	26.95	27.00	-0.1	1,468	0.00%
2019/01/15	0	0.00	1	26.10	26.20	-1	1,463	-0.07%
2019/01/14	0	0.00	1	26.00	26.05	-1	1,488	-0.07%
2019/01/09	0	0.00	0	25.25	25.30	0	1,488	0.00%
2018/12/26	0	0.00	0	24.05	24.00	0	1,597	0.00%
2018/12/25	1	23.40	0	0.00	23.40	1	1,630	0.06%
2018/12/24	0	0.00	5	24.65	24.05	-5	1,552	-0.32%
2018/12/22	5	24.80	0	0.00	24.70	5	1,474	0.34%
2018/12/21	1	23.85	1	23.85	23.85	0	1,450	0.00%
2018/12/19	1	25.55	1	25.55	25.55	0	1,245	0.00%
2018/12/17	1	26.10	0	0.00	26.00	1	1,190	0.08%
2018/11/21	0	0.00	10	27.10	27.00	-10	1,704	-0.59%
2018/11/13	10	26.85	2	26.40	27.00	8	1,756	0.46%
2018/11/07	1	26.25	0	0.00	26.25	1	1,768	0.06%
2018/11/05	0	0.00	1	26.35	26.60	-1	1,793	-0.06%
2018/10/26	0	0.00	1	24.90	24.95	-1	1,771	-0.06%
2018/10/23	1	24.75	0	0.00	24.70	1	1,760	0.06%
2018/10/05	0	0.00	1.1	26.27	26.30	-1.1	1,648	-0.07%
2018/10/03	1	26.70	0	0.00	26.90	1	1,594	0.06%
2018/09/27	1	28.40	1	28.40	28.45	0	1,494	0.00%
2018/09/13	0	0.00	0.5	28.35	28.25	-0.5	1,507	-0.03%
2018/09/05	3	29.67	0	0.00	29.75	3	1,391	0.22%
2018/08/30	1	35.40	0	0.00	35.25	1	1,170	0.09%
2018/08/22	1	34.20	0	0.00	34.20	1	1,125	0.09%
2018/08/15	5	33.98	1	34.05	34.05	4	1,146	0.35%
2018/08/14	0	0.00	5	34.10	34.05	-5	1,150	-0.43%
2018/08/10	0	0.00	10	33.80	33.80	-10	1,149	-0.87%
2018/07/16	0	0.00	0.1	32.90	32.95	-0.1	1,174	-0.01%
2018/06/22	1	32.75	0	0.00	32.95	1	1,308	0.08%
2018/06/15	0	0.00	0	32.75	32.80	0	1,379	0.00%
2018/06/07	0	0.00	12	33.72	33.70	-12	1,525	-0.79%
2018/06/05	2	33.45	0	0.00	33.45	2	1,516	0.13%
2018/05/25	0	0.00	0	32.80	32.95	0	1,469	0.00%
2018/05/16	10	32.55	0	0.00	32.50	10	1,529	0.65%
2018/05/11	0	0.00	10	32.20	32.25	-10	1,638	-0.61%
2018/05/03	0	0.00	10	31.75	31.85	-10	1,640	-0.61%
2018/04/24	0	0.00	19	32.85	32.55	-19	1,786	-1.06%
2018/04/16	0	0.00	3	33.30	33.50	-3	2,011	-0.15%
2018/04/11	0	0.00	10	33.50	33.30	-10	2,009	-0.50%
2018/04/03	2	33.35	0	0.00	33.65	2	2,015	0.10%
2018/03/26	3	32.95	0	0.00	32.90	3	1,997	0.15%
2018/03/22	1	32.40	0	0.00	32.35	1	1,974	0.05%
2018/03/20	1	32.70	0	0.00	32.80	1	2,205	0.05%
2018/03/14	1.9	33.00	0	0.00	33.00	1.9	2,261	0.08%
2018/03/12	0	0.00	2	33.20	33.30	-2	2,246	-0.09%
2018/02/27	0	0.00	1	32.35	32.45	-1	2,466	-0.04%
2018/02/22	0	0.00	10	31.55	31.50	-10	2,501	-0.40%
2018/02/09	10	31.50	0	0.00	31.50	10	2,512	0.40%
2018/02/06	7	31.91	0	0.00	30.50	7	2,617	0.27%
2018/01/31	1	34.10	0	0.00	33.95	1	2,583	0.04%
2018/01/26	1	33.70	0	0.00	33.80	1	2,610	0.04%
2018/01/15	0	0.00	0	33.95	34.00	0	2,643	0.00%
2018/01/10	10	34.65	0	0.00	33.95	10	2,695	0.37%
2018/01/04	5	35.65	0	0.00	35.65	5	3,160	0.16%