神達 (3706)-元富-佳里券商分點個股進出

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
45.70
漲跌
▲1.65
漲幅
+3.75%
成交量
24,409張
產業
上市電腦週邊類股
829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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/04/26	10	45.78	0	0.00	45.70	10	28,831	0.03%
2024/04/25	1	43.80	1	44.30	44.05	0	28,993	0.00%
2024/04/24	1	44.50	0	0.00	44.60	1	29,086	0.00%
2024/04/22	10	42.70	0	0.00	42.20	10	29,228	0.03%
2024/04/19	0	0.00	2	43.90	43.70	-2	29,229	-0.01%
2024/04/18	0.1	44.60	1	44.55	44.70	-0.9	29,358	0.00%
2024/04/17	1	45.15	0	0.00	45.00	1	29,809	0.00%
2024/04/16	5	45.58	1	46.55	44.55	4	30,455	0.01%
2024/04/15	11	47.60	2	47.85	46.85	9	30,218	0.03%
2024/04/12	8	49.03	7	48.79	48.60	1	30,070	0.00%
2024/04/11	8	48.68	3.8	48.76	48.85	4.2	30,088	0.01%
2024/04/10	5	49.98	3	49.98	49.55	2	30,183	0.01%
2024/04/09	5	50.01	1	49.75	50.00	4	30,203	0.01%
2024/04/08	2	50.40	0	0.00	50.20	2	30,454	0.01%
2024/04/03	6	49.73	4	49.98	50.00	2	30,964	0.01%
2024/04/02	9	50.53	4	50.20	50.10	5	32,738	0.02%
2024/04/01	1.1	51.01	2	51.15	51.10	-0.9	32,628	0.00%
2024/03/29	6.1	51.46	6.1	51.22	51.50	0	32,317	0.00%
2024/03/28	34.4	54.91	23	53.42	52.20	11.4	31,969	0.04%
2024/03/27	14.5	55.97	18.3	56.44	56.70	-3.8	30,939	-0.01%
2024/03/26	5.2	52.89	12	52.64	53.20	-6.8	29,545	-0.02%
2024/03/25	18	54.51	19.1	54.19	54.00	-1.1	29,445	0.00%
2024/03/22	61.2	56.75	35.1	54.86	54.00	26.1	28,813	0.09%
2024/03/21	123.1	55.36	122	55.55	57.90	1.1	26,387	0.00%	大買/大賣/
2024/03/20	6	52.47	31.8	53.38	53.60	-25.8	23,391	-0.11%
2024/03/19	9.3	48.81	23.8	48.47	48.80	-14.5	21,293	-0.07%
2024/03/18	11.2	45.65	31.1	45.57	46.50	-19.9	20,908	-0.10%
2024/03/15	2	45.43	5	45.73	45.60	-3	20,820	-0.01%
2024/03/14	4.6	45.84	7.3	45.73	45.55	-2.7	20,658	-0.01%
2024/03/13	20.4	45.67	40	45.78	45.65	-19.6	20,533	-0.10%
2024/03/12	15	45.03	18.3	45.01	45.30	-3.3	20,128	-0.02%
2024/03/11	6.1	43.89	1.1	44.13	43.70	5	19,919	0.03%
2024/03/08	0	0.00	6	42.25	42.50	-6	19,835	-0.03%
2024/03/07	0.1	42.70	1	43.75	42.70	-0.9	20,023	0.00%
2024/03/06	0.2	43.18	0	0.00	43.30	0.2	20,391	0.00%
2024/03/05	0	0.00	2	43.48	43.55	-2	20,432	-0.01%
2024/03/04	1	43.25	10.2	43.57	43.20	-9.2	20,436	-0.05%
2024/03/01	8	42.92	4	43.10	43.05	4	20,313	0.02%
2024/02/27	1.1	42.80	1	41.60	41.60	0.1	20,415	0.00%
2024/02/26	9	43.17	2	42.95	42.95	7	20,354	0.03%
2024/02/23	15.1	44.58	17.1	45.58	43.60	-2	20,439	-0.01%
2024/02/22	24.1	44.59	7.9	45.17	44.45	16.2	20,545	0.08%
2024/02/21	8	44.22	6	44.35	43.75	2	20,177	0.01%
2024/02/20	2	43.75	0	0.00	43.75	2	20,306	0.01%
2024/02/19	3.1	44.45	0	0.00	44.15	3.1	20,252	0.02%
2024/02/16	12	45.55	2.1	45.51	45.60	9.9	20,286	0.05%
2024/02/15	9	44.63	4.4	44.94	45.10	4.6	20,101	0.02%
2024/02/05	1	44.90	2	45.40	44.80	-1	19,880	-0.01%
2024/02/01	1.1	44.66	0	0.00	44.65	1.1	19,825	0.01%
2024/01/31	6.2	45.39	1	44.90	45.00	5.2	19,888	0.03%
2024/01/30	10	45.62	7.4	45.40	46.40	2.6	19,712	0.01%
2024/01/29	1	45.40	0.1	45.35	45.30	0.9	19,491	0.00%
2024/01/26	9.1	44.81	1	44.50	44.50	8.1	19,452	0.04%
2024/01/25	11	45.98	7	45.59	45.40	4	19,385	0.02%
2024/01/24	6	46.69	9	47.03	46.10	-3	19,145	-0.02%
2024/01/23	3	46.27	10	46.39	46.40	-7	18,790	-0.04%
2024/01/22	11.1	46.08	25.1	46.47	46.40	-14.1	18,283	-0.08%
2024/01/19	1	44.65	14.3	44.70	44.85	-13.3	17,193	-0.08%
2024/01/18	0	0.00	1	43.40	43.35	-1	16,714	-0.01%
2024/01/17	4	43.75	6.2	43.84	43.25	-2.2	16,663	-0.01%
2024/01/16	1.2	43.39	1	44.20	43.60	0.2	16,614	0.00%
2024/01/15	0	0.00	1	43.95	43.95	-1	16,467	-0.01%
2024/01/12	17.7	43.99	1	43.60	43.55	16.7	16,410	0.10%
2024/01/11	12	43.93	19.5	44.12	44.55	-7.5	16,224	-0.05%
2024/01/10	6.4	43.07	27.9	43.53	43.65	-21.5	15,998	-0.13%
2024/01/09	0	0.00	1	42.70	41.95	-1	15,344	-0.01%
2024/01/08	0	0.00	3	42.35	42.15	-3	15,597	-0.02%
2024/01/05	3	42.20	1	42.15	42.25	2	16,105	0.01%
2024/01/04	4.3	42.33	2	42.10	42.10	2.3	16,376	0.01%
2024/01/03	3.1	42.92	3.1	43.28	43.30	0.1	16,329	0.00%
2024/01/02	14.7	43.11	1	43.20	43.20	13.7	16,273	0.08%
2023/12/29	15.5	44.76	13	44.42	44.55	2.5	15,997	0.02%
2023/12/28	58	44.41	70	45.01	45.00	-12	15,338	-0.08%
2023/12/27	3	42.67	1.5	42.41	42.55	1.5	13,513	0.01%
2023/12/26	10	41.50	10	41.72	42.10	0	13,726	0.00%
2023/12/25	13	41.66	13	41.56	41.55	0	13,929	0.00%
2023/12/22	0	0.00	6	41.48	41.60	-6	13,969	-0.04%
2023/12/21	4	41.51	4.2	41.53	41.50	-0.2	14,021	0.00%
2023/12/20	0.2	41.68	13.2	41.24	41.65	-13	14,239	-0.09%
2023/12/19	1.1	39.69	0	0.00	39.50	1.1	14,259	0.01%
2023/12/15	26	40.28	1.4	40.45	40.25	24.6	15,181	0.16%
2023/12/14	3.1	41.22	28.1	41.81	40.70	-25	15,435	-0.16%
2023/12/13	8.4	42.02	15.1	41.72	41.20	-6.7	15,245	-0.04%
2023/12/11	1.1	41.38	1.1	41.42	41.15	0	14,501	0.00%
2023/12/08	11.1	41.24	14	41.10	40.95	-2.9	14,553	-0.02%
2023/12/07	2.3	41.47	2.3	41.49	41.15	0	14,461	0.00%
2023/12/06	7	41.29	2.1	41.23	41.15	4.9	14,542	0.03%
2023/12/05	0	0.00	1	40.80	40.75	-1	14,492	-0.01%
2023/12/04	2.3	41.20	11.3	41.22	41.25	-9	14,429	-0.06%
2023/12/01	25.1	41.54	11.2	41.34	41.40	13.9	14,215	0.10%
2023/11/30	5	40.20	4.1	40.17	40.20	0.9	13,802	0.01%
2023/11/29	0	0.00	2.3	39.65	39.85	-2.3	13,797	-0.02%
2023/11/28	6	39.17	5.5	39.09	39.30	0.5	13,956	0.00%
2023/11/27	6	38.83	0	0.00	38.25	6	14,123	0.04%
2023/11/24	53	39.92	2	40.00	39.75	51	14,088	0.36%
2023/11/23	2.1	40.95	4	41.40	40.90	-1.9	14,040	-0.01%
2023/11/22	8	41.01	2.1	40.77	40.75	5.9	14,038	0.04%
2023/11/21	5	41.80	3.1	41.81	42.20	1.9	14,068	0.01%
2023/11/20	1.1	40.66	3.1	41.04	41.20	-2	14,328	-0.01%
2023/11/17	0	0.00	5.4	40.02	40.90	-5.4	14,375	-0.04%
2023/11/16	0	0.00	20	39.20	39.30	-20	14,457	-0.14%
2023/11/15	10	39.26	1	39.30	38.70	9	14,825	0.06%
2023/11/14	0	0.00	13	40.11	39.85	-13	16,064	-0.08%
2023/11/13	1	38.80	7	39.31	39.70	-6	16,441	-0.04%
2023/11/10	0	0.00	16	39.26	39.50	-16	16,710	-0.10%
2023/11/09	4	39.03	0	0.00	38.85	4	16,978	0.02%
2023/11/08	8	39.39	1	39.80	39.10	7	17,277	0.04%
2023/11/07	2	38.80	4	38.70	38.80	-2	17,499	-0.01%
2023/11/06	0	0.00	1	38.75	38.70	-1	18,229	-0.01%
2023/11/03	3	38.32	7	38.36	38.10	-4	18,679	-0.02%
2023/11/02	5	37.78	4	38.13	37.90	1	19,410	0.01%
2023/11/01	4	36.91	0	0.00	36.90	4	20,759	0.02%
2023/10/31	4	37.75	2	37.15	36.75	2	21,299	0.01%
2023/10/30	0	0.00	3	37.88	37.90	-3	21,465	-0.01%
2023/10/27	2	38.15	0	0.00	38.15	2	21,611	0.01%
2023/10/26	0	0.00	2	38.85	38.20	-2	21,951	-0.01%
2023/10/25	6	39.10	2	39.30	39.00	4	22,087	0.02%
2023/10/24	2	38.53	1	38.80	39.00	1	22,137	0.00%
2023/10/23	0	0.00	1	38.40	38.30	-1	22,215	0.00%
2023/10/20	2	37.75	2	37.25	37.95	0	22,467	0.00%
2023/10/19	3	37.08	2	38.00	38.00	1	22,749	0.00%
2023/10/18	10.2	38.08	0	0.00	37.50	10.2	23,174	0.04%
2023/10/17	0	0.00	3	39.35	39.35	-3	23,530	-0.01%
2023/10/16	2.6	40.25	0	0.00	39.80	2.6	26,345	0.01%
2023/10/13	5.3	41.90	54.5	42.25	42.00	-49.2	30,275	-0.16%
2023/10/12	53.3	41.56	2.7	41.72	41.85	50.6	30,070	0.17%
2023/10/11	0.4	40.13	0	0.00	39.65	0.4	30,478	0.00%
2023/10/06	0.1	41.40	3	41.42	41.50	-3	30,983	-0.01%
2023/10/05	2	41.45	2	41.65	41.65	0	32,976	0.00%
2023/10/04	1	41.05	2	41.15	41.20	-1	33,163	0.00%
2023/10/03	2.1	41.79	0	0.00	41.45	2.1	33,217	0.01%
2023/10/02	51	42.87	49.1	42.35	42.50	1.9	33,214	0.01%
2023/09/28	2.3	41.46	3.1	41.00	40.75	-0.8	33,075	0.00%
2023/09/27	1.1	40.57	7.3	40.67	40.80	-6.2	33,344	-0.02%
2023/09/26	2	40.15	3.1	40.29	40.10	-1.1	34,282	0.00%
2023/09/25	1.1	40.32	13.1	40.49	40.10	-12	34,571	-0.03%
2023/09/22	11.3	39.70	27.7	40.13	40.80	-16.4	34,366	-0.05%
2023/09/21	18	38.72	4.4	39.24	39.25	13.6	34,107	0.04%
2023/09/20	25.7	40.24	37.7	40.14	39.50	-12	34,089	-0.04%
2023/09/19	27.3	39.16	29.2	38.88	38.45	-2	33,817	-0.01%
2023/09/18	12.1	38.01	13	37.80	37.80	-0.9	34,400	0.00%
2023/09/15	0.2	38.75	1.2	38.84	38.70	-1	34,706	0.00%
2023/09/14	0	0.00	0	39.10	38.70	0	34,870	0.00%
2023/09/13	2.1	38.64	0.1	38.93	38.55	2.1	35,439	0.01%
2023/09/12	0	0.00	10.1	38.40	38.45	-10.1	37,017	-0.03%
2023/09/11	1.6	38.18	0	0.00	38.20	1.6	38,498	0.00%
2023/09/08	4	39.30	2	39.50	39.25	2	38,420	0.01%
2023/09/07	0	0.00	2	39.70	39.65	-2	38,624	-0.01%
2023/09/06	1.1	40.17	1.1	40.32	40.15	0.1	38,619	0.00%
2023/09/05	0.2	40.30	9	39.99	40.35	-8.8	38,718	-0.02%
2023/09/04	1	39.95	4.7	39.91	39.90	-3.7	38,830	-0.01%
2023/09/01	2	39.78	0	0.00	39.75	2	38,850	0.01%
2023/08/31	1.2	40.32	0	0.00	40.55	1.2	38,766	0.00%
2023/08/30	2.3	41.14	2	41.85	40.95	0.3	38,883	0.00%
2023/08/29	1	41.40	1	41.90	41.20	0	39,373	0.00%
2023/08/28	0	0.00	4	41.31	41.35	-4	40,556	-0.01%
2023/08/25	7.4	41.88	20.6	41.95	41.70	-13.3	40,916	-0.03%
2023/08/24	8	43.56	5	44.22	43.30	3	40,875	0.01%
2023/08/23	4	43.60	11.1	43.85	44.00	-7.1	40,874	-0.02%
2023/08/22	13	43.73	0	0.00	43.20	13	40,647	0.03%
2023/08/21	13	43.63	17	44.38	43.30	-4	40,346	-0.01%
2023/08/18	57	45.80	52	45.02	44.05	5	39,988	0.01%
2023/08/17	11	41.95	10	42.90	43.10	1	38,655	0.00%
2023/08/16	41	42.82	3	42.93	43.00	38	38,358	0.10%
2023/08/15	3	44.20	6	44.30	43.35	-3	38,455	-0.01%
2023/08/14	1	43.45	3	43.17	42.80	-2	38,131	-0.01%
2023/08/11	11.2	42.96	10	42.86	42.85	1.2	37,795	0.00%
2023/08/10	1.1	42.65	3	42.13	42.30	-2	37,397	-0.01%
2023/08/09	2	45.78	10	45.15	45.00	-8	36,606	-0.02%
2023/08/08	24.1	47.40	10	46.87	46.35	14.1	36,084	0.04%
2023/08/07	35.1	47.48	38	47.90	48.45	-2.9	35,289	-0.01%
2023/08/04	7	45.12	6	45.65	45.15	1	33,829	0.00%
2023/08/02	6	45.22	4	45.69	44.95	2	33,238	0.01%
2023/08/01	6	48.15	5	48.39	48.60	1	32,945	0.00%
2023/07/31	9.5	48.22	22	49.40	47.05	-12.5	32,749	-0.04%
2023/07/28	4	47.41	8	47.16	49.50	-4	32,343	-0.01%
2023/07/27	2	47.08	0	0.00	46.80	2	32,140	0.01%
2023/07/26	21	47.52	1	47.50	47.10	20	31,987	0.06%
2023/07/25	6	48.79	1	48.30	48.30	5	31,791	0.02%
2023/07/24	4	49.89	5	49.60	49.90	-1	31,491	0.00%
2023/07/21	19	47.76	37	46.18	49.30	-18	31,107	-0.06%
2023/07/20	14.7	47.87	6	47.47	46.80	8.7	30,607	0.03%
2023/07/19	35.5	52.03	91.1	52.70	51.10	-55.6	29,960	-0.19%
2023/07/18	101.1	53.96	37.1	53.97	50.40	64	27,034	0.24%	大買/
2023/07/17	13	52.20	6	52.20	52.20	7	22,706	0.03%
2023/07/14	118	46.94	133	47.45	47.50	-15	22,355	-0.07%	大買/大賣/
2023/07/13	2	42.65	17.6	43.16	43.20	-15.6	21,592	-0.07%
2023/07/12	17.2	38.91	82.1	38.56	39.30	-64.9	20,937	-0.31%
2023/07/11	4	35.73	3	35.83	35.75	1	18,866	0.01%
2023/07/10	2	34.98	3	34.98	34.90	-1	18,579	-0.01%
2023/07/07	5	35.60	1	35.35	35.35	4	18,406	0.02%
2023/07/06	5	35.75	3.2	36.66	35.55	1.9	18,239	0.01%
2023/07/05	107.1	36.64	80	36.80	36.15	27.1	17,878	0.15%	大買/
2023/07/04	25.1	37.25	31.1	37.32	37.70	-6	17,291	-0.03%
2023/07/03	8	36.09	10	35.90	35.95	-2	16,168	-0.01%
2023/06/30	0	0.00	10	34.65	34.95	-10	15,723	-0.06%
2023/06/29	1	34.90	0.1	34.80	34.70	0.9	15,578	0.01%
2023/06/28	1	34.85	2.4	35.58	34.70	-1.4	15,444	-0.01%
2023/06/27	17	35.44	7	36.01	35.35	10	15,208	0.07%
2023/06/26	26.1	36.42	26	36.48	36.85	0.1	14,732	0.00%
2023/06/21	14	35.37	7.1	35.39	35.15	6.9	13,755	0.05%
2023/06/20	3	34.60	0	0.00	34.50	3	13,358	0.02%
2023/06/19	21	35.10	9.1	35.32	35.40	11.9	13,068	0.09%
2023/06/16	264.1	37.74	227.2	36.99	36.45	36.9	12,329	0.30%	大買/大賣/
2023/06/15	14.1	34.45	30.5	35.00	36.15	-16.4	10,611	-0.15%
2023/06/14	1.4	33.10	12.4	33.04	32.90	-11	9,027	-0.12%
2023/06/13	2.3	32.98	12.1	33.00	32.85	-9.8	8,882	-0.11%
2023/06/12	1.3	31.83	6	32.04	32.10	-4.7	8,565	-0.06%
2023/06/09	0.9	32.37	49	31.92	32.40	-48.1	8,506	-0.57%
2023/06/08	7	31.85	1	32.30	31.55	6	8,322	0.07%
2023/06/07	0	0.00	5	32.41	32.40	-5	8,188	-0.06%
2023/06/06	6	31.85	5.3	32.19	31.95	0.7	8,098	0.01%
2023/06/05	9	32.86	0	0.00	32.65	9	7,965	0.11%
2023/06/02	10	33.34	12	33.38	32.90	-2	7,652	-0.03%
2023/06/01	53.3	33.19	19.2	33.36	33.40	34.1	7,043	0.48%
2023/05/31	12.3	31.66	8.5	31.60	31.95	3.8	5,728	0.07%
2023/05/30	5.2	30.87	14.1	31.10	31.00	-8.9	5,203	-0.17%
2023/05/29	27.5	31.59	31.2	31.12	31.40	-3.7	5,067	-0.07%
2023/05/26	5	29.36	2	29.80	29.25	3	4,433	0.07%
2023/05/25	0	0.00	1	29.60	29.50	-1	4,387	-0.02%
2023/05/24	8	29.20	6	29.20	29.20	2	4,322	0.05%
2023/05/23	5.3	29.38	4	29.45	29.25	1.3	4,223	0.03%
2023/05/22	9	30.38	1	30.30	30.15	8	4,015	0.20%
2023/05/19	1.4	30.16	38.4	29.66	30.20	-37	3,821	-0.97%
2023/05/18	0	0.00	3	28.35	28.40	-3	3,282	-0.09%
2023/05/15	0	0.00	2	28.00	28.00	-2	3,192	-0.06%
2023/05/09	1	28.00	0	0.00	27.95	1	3,426	0.03%
2023/05/08	1	28.05	0	0.00	28.10	1	3,450	0.03%
2023/04/28	0	28.35	1	28.35	28.40	-1	3,608	-0.03%
2023/04/24	0	0.00	1	28.15	28.30	-1	3,441	-0.03%
2023/04/21	0	0.00	1	27.90	27.75	-1	3,391	-0.03%
2023/04/20	5	27.85	0	0.00	27.85	5	3,378	0.15%
2023/04/19	4	28.05	0	0.00	27.95	4	3,349	0.12%
2023/04/18	0	0.00	3	28.30	28.25	-3	3,297	-0.09%
2023/04/17	0	0.00	2	28.55	28.60	-2	3,244	-0.06%
2023/04/14	0	0.00	1	28.10	28.10	-1	3,103	-0.03%
2023/04/12	3	27.85	0	0.00	27.75	3	3,082	0.10%
2023/04/11	16	27.91	0	0.00	27.90	16	3,085	0.52%
2023/04/07	2	27.35	0	0.00	27.40	2	3,009	0.07%
2023/04/06	1	27.30	0	0.00	27.30	1	2,993	0.03%
2023/03/29	0	0.00	1	27.35	27.45	-1	2,977	-0.03%
2023/03/28	1	28.55	0	0.00	28.50	1	3,005	0.03%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/17	0	28.20	0	0.00	28.00	0	2,965	0.00%
2023/03/10	2.4	28.74	0	0.00	28.65	2.4	2,899	0.08%
2023/03/09	2	29.05	0	0.00	29.05	2	2,864	0.07%
2023/03/08	3	29.15	0	0.00	29.15	3	2,812	0.11%
2023/03/07	4	29.25	0	0.00	29.35	4	2,771	0.14%
2023/03/06	3	29.28	0	0.00	29.35	3	2,738	0.11%
2023/03/03	1	29.35	3	29.45	29.35	-2	2,700	-0.07%
2023/03/02	0.7	29.30	0	0.00	29.45	0.7	2,659	0.03%
2023/03/01	7	29.58	2	29.55	29.50	5	2,598	0.19%
2023/02/24	1	31.50	3.1	31.58	31.60	-2.1	2,429	-0.09%
2023/02/23	0	0.00	2	31.23	31.20	-2	2,369	-0.08%
2023/02/22	2	30.80	20	30.97	31.00	-18	2,369	-0.76%
2023/02/21	0	0.00	2	31.10	31.10	-2	2,378	-0.08%
2023/02/20	1	31.00	0	0.00	30.95	1	2,453	0.04%
2023/02/09	4	31.09	2.7	30.96	30.90	1.3	2,666	0.05%
2023/02/07	1	31.85	4.1	31.90	31.85	-3.1	2,512	-0.12%
2023/02/03	0	0.00	4	31.26	31.40	-4	2,400	-0.17%
2023/02/02	3.6	30.84	3	30.80	30.85	0.6	2,337	0.03%
2023/02/01	0.1	30.75	1	30.80	30.75	-0.9	2,309	-0.04%
2023/01/31	0	0.00	3	30.55	30.80	-3	2,285	-0.13%
2023/01/30	0.1	30.25	1	30.30	30.30	-0.9	2,225	-0.04%
2023/01/16	2.2	30.01	0	0.00	29.90	2.2	2,190	0.10%
2023/01/10	0	0.00	2	30.10	30.10	-2	2,167	-0.09%
2023/01/09	0	0.00	2	29.60	29.75	-2	2,122	-0.09%
2022/12/19	0	0.00	1	29.70	29.75	-1	2,012	-0.05%
2022/12/16	0	0.00	4	29.26	29.40	-4	1,889	-0.21%
2022/12/01	0	0.00	2	30.00	29.95	-2	1,794	-0.11%
2022/11/28	0	0.00	1	29.30	29.50	-1	1,737	-0.06%
2022/11/24	0	0.00	0.1	29.30	29.30	-0.1	1,718	-0.01%
2022/11/23	0	0.00	0.1	29.40	29.25	-0.1	1,714	0.00%
2022/11/18	1	29.00	0.1	29.35	28.95	0.9	1,727	0.05%
2022/11/17	0	0.00	0	29.35	29.20	0	1,703	0.00%
2022/11/16	0	0.00	2.6	29.36	29.15	-2.6	1,685	-0.15%
2022/11/14	2	28.95	0	0.00	28.85	2	1,586	0.13%
2022/11/11	0	0.00	25.5	28.58	28.60	-25.5	1,541	-1.65%
2022/11/09	3	28.57	11	28.44	28.30	-8	1,472	-0.54%
2022/11/03	10	27.25	0	0.00	27.30	10	1,483	0.67%
2022/10/31	1	27.05	0	0.00	27.10	1	1,664	0.06%
2022/10/26	0	0.00	5	26.65	26.80	-5	1,686	-0.30%
2022/10/20	5	26.45	0	0.00	26.50	5	1,697	0.29%
2022/10/19	0	0.00	10	27.10	26.75	-10	1,702	-0.59%
2022/10/13	0	0.00	5	26.25	26.25	-5	1,785	-0.28%
2022/10/12	5	26.60	0	0.00	26.75	5	1,781	0.28%
2022/10/11	10	26.75	0	0.00	26.70	10	1,805	0.55%
2022/10/05	0	0.00	2	27.40	27.40	-2	1,816	-0.11%
2022/09/29	0	0.00	15	27.18	27.15	-15	1,855	-0.81%
2022/09/28	5	26.15	0	0.00	26.15	5	1,804	0.28%
2022/09/26	10	26.80	0	0.00	26.50	10	1,808	0.55%
2022/09/23	0	0.00	10	27.35	27.35	-10	1,795	-0.56%
2022/09/13	0	0.00	3	28.30	28.25	-3	2,143	-0.14%
2022/09/12	0	0.00	5	28.15	28.10	-5	2,172	-0.23%
2022/09/08	0	0.00	4	28.15	28.10	-4	2,205	-0.18%
2022/09/07	15	27.12	0	0.00	27.10	15	2,160	0.69%
2022/08/26	0	0.00	0.1	28.55	28.40	-0.1	2,127	0.00%
2022/08/24	6	28.48	7	28.40	28.40	-1	2,119	-0.05%
2022/08/23	0	0.00	8	28.50	28.50	-8	2,137	-0.37%
2022/08/22	0	0.00	5	28.75	28.75	-5	2,143	-0.23%
2022/08/17	7	28.60	0	0.00	28.55	7	2,138	0.33%
2022/08/16	5	28.85	0	0.00	28.75	5	2,127	0.23%
2022/08/12	0	0.00	2	28.95	28.90	-2	2,128	-0.09%
2022/08/09	30	29.45	18	29.21	29.45	12	2,078	0.58%
2022/08/08	0	0.00	1	28.70	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	1	28.35	28.30	-1	1,993	-0.05%
2022/08/03	0	0.00	10	27.90	27.85	-10	2,072	-0.48%
2022/07/27	0	0.00	7	28.05	28.05	-7	2,203	-0.32%
2022/07/25	0	0.00	2	28.05	28.05	-2	2,244	-0.09%
2022/07/22	2.4	28.14	4	28.25	28.20	-1.6	2,242	-0.07%
2022/07/21	0.1	27.60	0.1	28.00	28.05	0	2,251	0.00%
2022/07/20	0	0.00	4	27.55	27.20	-4	2,235	-0.18%
2022/07/19	0.1	27.30	0	0.00	27.35	0.1	2,259	0.01%
2022/07/18	10	26.95	0	0.00	27.05	10	2,256	0.44%
2022/06/29	10.2	28.15	0	0.00	28.10	10.2	2,619	0.39%
2022/06/28	10.2	28.54	0	0.00	28.35	10.2	2,820	0.36%
2022/06/27	0	0.00	0.2	28.73	28.80	-0.2	2,991	-0.01%
2022/06/23	1	28.40	0	0.00	28.20	1	3,156	0.03%
2022/06/22	3.1	28.61	0	0.00	28.35	3.1	3,196	0.10%
2022/06/21	7	28.66	26.6	28.61	28.70	-19.6	3,201	-0.61%
2022/06/20	4	27.80	0	0.00	27.20	4	3,068	0.13%
2022/06/16	0.2	27.78	0	0.00	27.65	0.2	3,073	0.00%
2022/06/14	0.1	27.60	0.1	27.86	27.90	0	3,145	0.00%
2022/06/13	0.1	27.95	0	0.00	27.90	0.1	3,175	0.00%
2022/06/10	0	0.00	1.7	28.21	28.20	-1.7	3,200	-0.05%
2022/06/07	0	0.00	5	27.80	28.00	-5	3,332	-0.15%
2022/06/06	0	28.00	0	0.00	27.85	0	3,402	0.00%
2022/06/01	1.2	28.15	0	0.00	28.15	1.2	3,742	0.03%
2022/05/31	10	27.80	0	0.00	28.00	10	3,798	0.26%
2022/05/23	0	0.00	5	27.55	27.60	-5	4,443	-0.11%
2022/05/16	1	26.65	0	0.00	26.85	1	4,764	0.02%
2022/05/12	8	26.24	0	0.00	26.15	8	4,878	0.16%
2022/05/11	0	0.00	1	27.05	26.65	-1	4,858	-0.02%
2022/05/10	6	27.00	1	27.00	27.15	5	4,843	0.10%
2022/05/06	10	27.90	0	0.00	27.85	10	4,838	0.21%
2022/05/05	0	0.00	10	28.15	28.25	-10	4,840	-0.21%
2022/04/26	0	0.00	7	28.00	28.00	-7	5,007	-0.14%
2022/04/25	0	0.00	2	28.15	27.95	-2	5,038	-0.04%
2022/04/19	0	0.00	1	28.40	28.35	-1	5,190	-0.02%
2022/04/18	0	28.10	8	28.05	28.10	-8	5,247	-0.15%
2022/04/13	5	28.20	0	0.00	28.20	5	5,452	0.09%
2022/04/12	1.9	28.17	0	0.00	28.25	1.9	5,478	0.03%
2022/04/08	2	28.15	0	0.00	28.20	2	5,630	0.04%
2022/04/06	11	28.85	0	0.00	28.90	11	6,006	0.18%
2022/04/01	19.3	29.25	10	29.25	29.35	9.3	6,019	0.15%
2022/03/31	1	29.70	1	29.60	29.55	0	6,065	0.00%
2022/03/30	15.1	31.86	1.2	31.89	31.75	13.9	5,901	0.23%
2022/03/29	3	31.87	0	0.00	31.85	3	5,822	0.05%
2022/03/28	2.1	32.03	0	0.00	32.05	2.1	5,755	0.04%
2022/03/25	1	32.45	0	0.00	32.40	1	5,732	0.02%
2022/03/24	1	32.45	1.1	32.49	32.50	-0.1	5,822	0.00%
2022/03/23	2.3	32.28	0.1	32.30	32.30	2.3	6,297	0.04%
2022/03/21	5	32.05	2	32.00	32.00	3	6,617	0.05%
2022/03/18	2.3	31.76	0	0.00	31.75	2.3	6,829	0.03%
2022/03/17	0	0.00	6.1	32.00	32.00	-6.1	7,234	-0.08%
2022/03/16	0	0.00	1	31.80	31.80	-1	7,434	-0.01%
2022/03/14	2	31.90	0	0.00	32.05	2	7,549	0.03%
2022/03/11	1	31.85	0	0.00	31.75	1	7,637	0.01%
2022/03/09	1	31.35	0	0.00	31.45	1	7,658	0.01%
2022/03/08	11	31.85	6	31.20	31.20	5	7,690	0.07%
2022/03/07	0	0.00	2	32.45	32.35	-2	7,534	-0.03%
2022/03/04	1	32.80	3	33.08	33.05	-2	7,568	-0.03%
2022/03/03	0	0.00	7	33.04	33.05	-7	7,699	-0.09%
2022/03/02	0	0.00	6.5	32.70	32.70	-6.5	7,913	-0.08%
2022/03/01	4	32.54	3.2	32.54	32.60	0.8	8,286	0.01%
2022/02/25	0	0.00	2	33.55	33.55	-2	8,201	-0.02%
2022/02/24	5	33.73	2	33.95	33.70	3	8,397	0.04%
2022/02/22	16	33.82	0	0.00	33.95	16	10,310	0.16%
2022/02/21	7	34.39	3	34.47	34.45	4	10,599	0.04%
2022/02/16	1	34.00	0	0.00	34.00	1	11,823	0.01%
2022/02/15	4	34.04	0	0.00	33.75	4	12,048	0.03%
2022/01/26	0	0.00	9	32.30	32.30	-9	12,069	-0.07%
2022/01/25	6	32.32	7	32.20	32.25	-1	12,060	-0.01%
2022/01/20	0	0.00	6	33.75	33.75	-6	11,943	-0.05%
2022/01/18	0	0.00	7	33.81	33.75	-7	11,920	-0.06%
2022/01/17	1	33.45	2	33.45	33.60	-1	11,862	-0.01%
2022/01/14	25	33.23	1	33.40	33.00	24	11,802	0.20%
2022/01/13	2	33.45	13	33.46	33.50	-11	11,708	-0.09%
2022/01/12	2	33.40	5	33.70	33.40	-3	11,669	-0.03%
2022/01/11	5	33.43	10	33.50	33.50	-5	11,629	-0.04%
2022/01/10	2	33.63	0.1	33.65	33.65	1.9	11,562	0.02%
2022/01/07	11	34.05	0	0.00	33.80	11	11,500	0.10%
2022/01/06	0	0.00	12	34.17	34.45	-12	11,401	-0.11%
2022/01/05	1	34.20	3	34.32	34.20	-2	11,325	-0.02%
2022/01/04	2	34.53	13.1	34.50	34.50	-11.1	11,295	-0.10%
2022/01/03	7	34.50	1	34.70	34.50	6	11,256	0.05%
2021/12/30	3	35.15	22	35.10	35.20	-19	11,091	-0.17%
2021/12/29	12	34.92	31	34.93	34.95	-19	10,858	-0.17%
2021/12/28	3	34.65	8	34.54	34.50	-5	10,623	-0.05%
2021/12/27	12	34.02	6	34.31	34.35	6	10,562	0.06%
2021/12/24	0	0.00	2	33.78	33.80	-2	10,479	-0.02%
2021/12/23	1	33.70	1	33.95	34.00	0	10,452	0.00%
2021/12/22	3.1	33.97	3.3	34.08	33.70	-0.2	10,393	0.00%
2021/12/21	10	33.75	2.1	33.83	33.90	7.9	10,374	0.08%
2021/12/20	23	33.60	11	33.77	33.70	12	10,357	0.12%
2021/12/17	23	34.28	15.2	34.66	34.10	7.8	10,305	0.08%
2021/12/16	5.5	34.05	16.1	34.30	34.40	-10.5	9,813	-0.11%
2021/12/15	7.1	33.90	2	33.90	33.70	5.1	9,596	0.05%
2021/12/14	2.1	33.82	14	33.80	33.85	-11.9	9,587	-0.12%
2021/12/13	10.4	34.17	8	34.22	34.10	2.4	9,414	0.03%
2021/12/10	1	33.40	6.2	33.32	33.40	-5.2	9,008	-0.06%
2021/12/09	0	0.00	5	32.75	32.75	-5	8,775	-0.06%
2021/12/08	1	32.75	0	32.75	32.70	1	8,721	0.01%
2021/12/07	8	32.75	1.6	32.80	32.80	6.4	8,643	0.07%
2021/12/06	2	32.30	0	32.35	32.30	2	8,531	0.02%
2021/12/03	2	32.23	2	32.28	32.20	0	8,534	0.00%
2021/12/02	2.1	31.95	5	31.75	31.70	-3	8,484	-0.03%
2021/11/30	12	32.31	13	32.20	32.00	-1	8,680	-0.01%
2021/11/29	8	31.73	0	0.00	31.70	8	8,595	0.09%
2021/11/26	13.6	32.09	28	32.04	32.00	-14.4	8,421	-0.17%
2021/11/25	26.1	33.30	11.5	32.89	32.90	14.6	8,127	0.18%
2021/11/24	13	33.75	15	33.80	34.00	-2	7,668	-0.03%
2021/11/23	6	34.03	4	34.11	33.90	2	7,460	0.03%
2021/11/22	28	34.32	6.5	34.19	34.50	21.5	7,209	0.30%
2021/11/19	58	33.81	73.2	34.24	34.40	-15.2	6,688	-0.23%
2021/11/18	11.5	31.86	13.9	31.93	32.10	-2.4	5,175	-0.05%
2021/11/17	13.1	32.15	11	32.00	31.75	2.1	4,806	0.04%
2021/11/16	16	30.69	22.8	31.23	32.10	-6.8	4,217	-0.16%
2021/11/15	2.2	30.09	0	0.00	30.10	2.2	3,605	0.06%
2021/11/12	10.1	29.76	1	29.80	29.70	9.1	3,436	0.26%
2021/11/10	1	29.25	3	29.17	29.25	-2	3,266	-0.06%
2021/11/04	6	29.19	1	29.05	28.90	5	3,313	0.15%
2021/11/03	0	0.00	1.2	29.00	29.25	-1.2	3,272	-0.04%
2021/11/01	4	28.75	1	28.85	28.80	3	3,173	0.09%
2021/10/28	1	28.50	0	0.00	28.60	1	3,143	0.03%
2021/10/25	0.5	28.15	0	0.00	28.20	0.5	3,120	0.02%
2021/10/21	0	0.00	1	28.25	28.15	-1	3,267	-0.03%
2021/10/08	1	28.15	0	0.00	28.10	1	3,877	0.03%
2021/10/07	0	0.00	2.4	28.00	28.00	-2.4	4,040	-0.06%
2021/10/01	1	28.30	0	0.00	28.05	1	5,963	0.02%
2021/09/29	2	28.50	0	0.00	28.60	2	5,954	0.03%
2021/09/27	7	29.06	0	0.00	28.95	7	5,926	0.12%
2021/09/24	0	0.00	8	28.99	29.05	-8	5,964	-0.13%
2021/09/23	1	28.50	0	0.00	28.70	1	5,876	0.02%
2021/09/08	1	28.40	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	1	28.90	2	28.88	28.80	-1	5,621	-0.02%
2021/09/03	13	28.90	22	29.03	28.95	-9	5,543	-0.16%
2021/08/19	0	0.00	3	27.20	27.10	-3	5,566	-0.05%
2021/08/18	5	27.40	0	0.00	27.60	5	5,550	0.09%
2021/08/17	7	27.64	0	0.00	27.50	7	5,566	0.13%
2021/08/16	11	27.85	0	0.00	27.90	11	5,546	0.20%
2021/08/11	0	0.00	2	27.85	27.80	-2	5,515	-0.04%
2021/08/09	0	0.00	6	28.55	28.50	-6	5,694	-0.11%
2021/08/05	0	0.00	10.2	28.60	28.60	-10.2	5,867	-0.17%
2021/08/03	0	0.00	3.2	28.40	28.50	-3.2	6,232	-0.05%
2021/08/02	2	28.35	1	28.35	28.40	1	6,269	0.02%
2021/07/30	0	0.00	11	28.26	28.40	-11	6,310	-0.17%
2021/07/29	0	0.00	1	28.45	28.45	-1	6,372	-0.02%
2021/07/28	0	0.00	5	28.30	28.35	-5	6,441	-0.08%
2021/07/27	0	0.00	16	28.92	28.80	-16	6,594	-0.24%
2021/07/26	6	28.26	0	0.00	28.25	6	6,646	0.09%
2021/07/23	14	28.04	0	0.00	28.25	14	7,059	0.20%
2021/07/22	3	27.95	0	0.00	27.90	3	7,312	0.04%
2021/07/21	4.1	27.80	1	27.85	27.90	3.1	7,324	0.04%
2021/07/20	1	28.10	0	0.00	28.10	1	7,314	0.01%
2021/07/19	11.1	28.47	1	28.45	28.45	10.1	7,288	0.14%
2021/07/16	1	29.10	1	29.30	29.10	0	7,285	0.00%
2021/07/15	0.2	29.25	0	0.00	29.50	0.2	7,344	0.00%
2021/07/14	1.1	29.28	2	29.50	29.25	-0.9	7,416	-0.01%
2021/07/13	53.5	30.57	14	30.26	29.55	39.5	7,341	0.54%
2021/07/12	19	29.31	19	29.48	30.45	0	5,937	0.00%
2021/07/07	5	28.00	0	0.00	27.95	5	5,654	0.09%
2021/07/02	0	0.00	5	28.00	27.90	-5	5,812	-0.09%
2021/07/01	6	28.01	2	27.95	28.00	4	5,852	0.07%
2021/06/30	1	27.55	0	0.00	27.60	1	5,848	0.02%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/25	0	0.00	10	27.75	27.75	-10	6,021	-0.17%
2021/06/15	0	0.00	0.6	27.90	27.90	-0.6	6,659	-0.01%
2021/06/10	6	27.50	3	27.58	27.55	3	6,765	0.04%
2021/06/08	0	0.00	1	27.85	27.90	-1	6,922	-0.01%
2021/06/07	30	27.88	0	0.00	28.00	30	7,096	0.42%
2021/06/03	0	0.00	1	28.55	28.65	-1	7,636	-0.01%
2021/06/02	3	28.20	0	0.00	28.20	3	7,630	0.04%
2021/05/26	0	0.00	1	28.30	28.25	-1	7,825	-0.01%
2021/05/18	0	0.00	2	26.85	27.00	-2	8,339	-0.02%
2021/05/17	8	25.98	1	25.65	25.65	7	8,341	0.08%
2021/05/14	1	27.20	0	0.00	27.45	1	8,180	0.01%
2021/05/13	10.1	27.00	6	27.12	27.00	4.1	8,103	0.05%
2021/05/12	1	27.00	0	0.00	27.45	1	7,988	0.01%
2021/05/10	0	0.00	1	29.05	29.00	-1	7,676	-0.01%
2021/05/07	0	0.00	4	29.06	29.30	-4	7,685	-0.05%
2021/05/06	1	28.90	1	29.00	28.90	0	7,676	0.00%
2021/05/05	7	29.01	1	29.10	28.80	6	7,625	0.08%
2021/05/04	7	28.45	1	28.70	28.85	6	7,576	0.08%
2021/05/03	0	0.00	26.2	29.90	29.75	-26.2	7,425	-0.35%
2021/04/29	2	30.80	27	30.86	30.60	-25	7,303	-0.34%
2021/04/28	5	30.10	13	29.92	30.30	-8	6,924	-0.12%
2021/04/27	10	29.50	0	0.00	29.50	10	6,734	0.15%
2021/04/26	0	0.00	2	29.30	29.40	-2	6,735	-0.03%
2021/04/23	1	29.35	12	29.40	29.35	-11	6,707	-0.16%
2021/04/22	1	30.15	1	29.30	29.35	0	6,801	0.00%
2021/04/21	5	30.08	13.3	30.09	30.15	-8.3	6,734	-0.12%
2021/04/20	7	29.59	0	0.00	29.80	7	6,621	0.11%
2021/04/16	5	29.05	0	0.00	29.15	5	6,590	0.08%
2021/04/12	6	29.30	1	29.50	29.30	5	6,532	0.08%
2021/04/09	1	29.30	20	29.30	29.45	-19	6,479	-0.29%
2021/04/07	0	0.00	5	29.05	29.15	-5	6,483	-0.08%
2021/04/06	1	29.10	2	29.10	29.05	-1	6,496	-0.02%
2021/04/01	4	29.05	1	29.05	29.15	3	6,453	0.05%
2021/03/30	3	28.62	5	28.60	28.70	-2	6,349	-0.03%
2021/03/29	2	28.65	0	0.00	28.65	2	6,295	0.03%
2021/03/26	2	28.65	0	0.00	28.60	2	6,283	0.03%
2021/03/25	8	28.66	0	0.00	28.65	8	6,276	0.13%
2021/03/24	7	29.35	3	29.33	29.30	4	6,234	0.06%
2021/03/23	9	29.14	2	29.20	29.25	7	6,178	0.11%
2021/03/19	0	0.00	1	29.05	29.10	-1	6,135	-0.02%
2021/03/18	2	29.15	0	0.00	29.05	2	6,113	0.03%
2021/03/17	2	29.10	0.2	29.10	29.10	1.8	6,181	0.03%
2021/03/16	0	0.00	1	29.15	29.15	-1	6,395	-0.02%
2021/03/12	1	28.65	3	28.90	28.95	-2	7,216	-0.03%
2021/03/11	3	28.75	3	28.77	28.80	0	7,457	0.00%
2021/03/10	0	0.00	13	28.60	28.80	-13	7,347	-0.18%
2021/03/09	20.3	28.39	8.4	28.45	28.45	11.9	7,224	0.16%
2021/03/08	1	30.60	0	0.00	30.30	1	6,814	0.01%
2021/03/05	1	30.25	0	0.00	30.30	1	6,822	0.01%
2021/03/03	1	30.65	0	0.00	30.60	1	6,834	0.01%
2021/03/02	1	30.90	1.1	30.83	30.60	-0.1	6,832	0.00%
2021/02/26	4	30.35	0	0.00	30.95	4	6,770	0.06%
2021/02/25	14	30.64	2	30.60	30.65	12	6,746	0.18%
2021/02/24	11	30.57	24	30.90	30.50	-13	6,816	-0.19%
2021/02/23	19	30.96	5	31.00	31.00	14	6,687	0.21%
2021/02/22	0	0.00	1	30.10	30.25	-1	6,367	-0.02%
2021/02/19	1	29.85	2	29.60	29.90	-1	6,263	-0.02%
2021/02/17	3	29.45	0	0.00	29.40	3	6,317	0.05%
2021/02/04	2	29.15	0	0.00	29.15	2	6,286	0.03%
2021/02/03	0	0.00	1	29.20	29.30	-1	6,351	-0.02%
2021/02/02	0	0.00	2	29.25	29.25	-2	6,382	-0.03%
2021/01/29	1	29.15	0	0.00	29.10	1	6,375	0.02%
2021/01/28	8	29.30	0	0.00	29.30	8	6,332	0.13%
2021/01/27	5	29.50	0	0.00	29.45	5	6,298	0.08%
2021/01/25	7	29.48	0	0.00	29.50	7	6,277	0.11%
2021/01/22	5	29.20	2	29.20	29.30	3	6,252	0.05%
2021/01/21	1	29.40	1	29.25	29.20	0	6,236	0.00%
2021/01/20	1	29.45	0	0.00	29.15	1	6,197	0.02%
2021/01/19	1	29.95	0	0.00	29.80	1	6,118	0.02%
2021/01/18	1	29.50	0	0.00	29.90	1	6,074	0.02%
2021/01/15	0	0.00	11	30.08	29.85	-11	6,042	-0.18%
2021/01/14	2	30.10	7	30.06	30.05	-5	5,906	-0.08%
2021/01/13	1	29.75	0	0.00	29.85	1	5,892	0.02%
2021/01/12	0	0.00	1	29.75	29.80	-1	5,874	-0.02%
2021/01/11	1	29.90	0	0.00	30.15	1	5,800	0.02%
2021/01/08	1	29.30	0	0.00	29.40	1	5,671	0.02%
2021/01/06	2	29.43	5	29.75	29.40	-3	5,588	-0.05%
2021/01/05	1	29.45	0	0.00	29.60	1	5,539	0.02%
2021/01/04	2	29.50	0.6	29.50	29.50	1.4	5,540	0.03%
2020/12/31	0	0.00	10	29.60	29.50	-10	5,528	-0.18%
2020/12/30	13	29.61	2	29.60	29.65	11	5,496	0.20%
2020/12/29	2	29.23	12	29.30	29.30	-10	5,419	-0.18%
2020/12/28	1	29.40	0	0.00	29.40	1	5,366	0.02%
2020/12/25	2.3	29.30	0	0.00	29.30	2.3	5,361	0.04%
2020/12/23	1	29.05	0	0.00	29.15	1	5,323	0.02%
2020/12/22	4	29.18	0	0.00	29.00	4	5,341	0.07%
2020/12/21	2	29.15	0	0.00	29.20	2	5,356	0.04%
2020/12/18	7	29.54	0	0.00	29.40	7	5,325	0.13%
2020/12/16	2	29.30	18	29.31	29.40	-16	5,248	-0.30%
2020/12/15	2	29.33	2	29.45	29.25	0	5,195	0.00%
2020/12/11	2	29.70	3	29.45	29.70	-1	5,063	-0.02%
2020/12/10	18	30.04	0.2	30.05	30.05	17.8	4,961	0.36%
2020/12/09	8	31.18	1	31.20	31.15	7	4,696	0.15%
2020/12/08	24	32.15	22.7	32.14	31.75	1.3	4,523	0.03%
2020/12/07	2	30.70	2	30.00	31.25	0	3,891	0.00%
2020/12/04	3	29.75	3	29.88	29.90	0	3,535	0.00%
2020/12/03	0	0.00	1	29.85	29.65	-1	3,472	-0.03%
2020/12/01	1	29.60	5	29.65	29.65	-4	3,423	-0.12%
2020/11/30	0	0.00	3	29.80	29.50	-3	3,409	-0.09%
2020/11/27	0	0.00	1	29.75	29.75	-1	3,366	-0.03%
2020/11/26	0	0.00	4	29.68	29.65	-4	3,339	-0.12%
2020/11/25	1	29.70	3	29.57	29.65	-2	3,340	-0.06%
2020/11/24	2	29.75	4.7	29.68	29.60	-2.7	3,319	-0.08%
2020/11/23	7	29.26	3.5	29.26	29.60	3.5	3,263	0.11%
2020/11/20	2	29.15	0.5	29.20	29.10	1.5	3,261	0.05%
2020/11/19	0	0.00	0.1	29.20	29.20	-0.1	3,269	0.00%
2020/11/18	1	29.15	1	29.10	29.20	0	3,272	0.00%
2020/11/17	1	29.00	0	0.00	29.00	1	3,295	0.03%
2020/11/16	2	29.15	3	29.20	29.10	-1	3,409	-0.03%
2020/11/13	0	0.00	0.5	29.15	29.35	-0.5	3,388	-0.01%
2020/11/12	0	0.00	2	29.15	29.10	-2	3,373	-0.06%
2020/11/11	0	0.00	1	29.00	29.35	-1	3,394	-0.03%
2020/11/10	0	0.00	4.2	28.93	29.00	-4.2	3,365	-0.13%
2020/11/09	1	28.90	0	0.00	28.90	1	3,523	0.03%
2020/11/06	7	28.96	6	28.95	28.85	1	3,665	0.03%
2020/11/02	1	28.15	0	0.00	28.30	1	3,703	0.03%
2020/10/28	0	0.00	1	28.75	28.60	-1	3,746	-0.03%
2020/10/27	0	0.00	2	28.70	28.65	-2	3,775	-0.05%
2020/10/22	0	0.00	2.2	28.91	28.95	-2.2	3,904	-0.06%
2020/10/21	6	29.22	1	29.35	28.95	5	4,020	0.12%
2020/10/19	2	28.70	0	0.00	28.70	2	4,135	0.05%
2020/10/15	0	0.00	1	28.50	28.60	-1	4,251	-0.02%
2020/10/13	1	28.20	0	0.00	28.25	1	4,424	0.02%
2020/10/08	0	0.00	13	28.55	28.55	-13	4,601	-0.28%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/29	0	0.00	2	28.20	28.10	-2	5,860	-0.03%
2020/09/28	0.8	28.05	0	0.00	28.05	0.8	6,101	0.01%
2020/09/25	1	27.90	0	0.00	27.60	1	6,327	0.02%
2020/09/24	0	0.00	2	27.85	27.65	-2	6,527	-0.03%
2020/09/23	2	28.43	0	0.00	28.15	2	6,661	0.03%
2020/09/22	1	28.50	0	0.00	28.45	1	6,755	0.01%
2020/09/21	3	28.90	0	0.00	28.90	3	6,889	0.04%
2020/09/16	0	0.00	2	28.85	28.85	-2	7,190	-0.03%
2020/09/11	2	29.15	0	0.00	29.00	2	7,485	0.03%
2020/09/10	2	29.00	3.2	28.96	29.10	-1.2	7,510	-0.02%
2020/09/09	6	28.34	0	0.00	28.55	6	7,488	0.08%
2020/09/07	1	28.45	0	0.00	28.45	1	7,756	0.01%
2020/09/03	1	29.10	0.1	28.85	28.70	0.9	8,277	0.01%
2020/08/31	2	29.15	0	0.00	28.90	2	8,629	0.02%
2020/08/26	0	0.00	2	28.90	28.95	-2	8,858	-0.02%
2020/08/25	2	28.23	0	0.00	28.35	2	8,837	0.02%
2020/08/20	8	27.88	8	27.88	27.75	0	9,210	0.00%
2020/08/19	4	28.61	2	28.70	28.45	2	9,233	0.02%
2020/08/18	1.4	28.74	3	28.85	28.75	-1.6	9,372	-0.02%
2020/08/17	2	28.85	2	28.80	28.85	0	9,759	0.00%
2020/08/14	5	28.45	10	28.34	28.45	-5	10,623	-0.05%
2020/08/13	8	28.41	0	0.00	28.25	8	10,698	0.07%
2020/08/12	3	28.83	3	28.75	28.75	0	10,562	0.00%
2020/08/07	1	29.40	0	0.00	29.25	1	10,807	0.01%
2020/08/06	0	0.00	2	29.60	29.40	-2	10,949	-0.02%
2020/08/05	0	0.00	1	29.30	29.35	-1	11,121	-0.01%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/07/31	0	0.00	1	29.40	29.55	-1	11,359	-0.01%
2020/07/30	0	0.00	1	29.20	29.15	-1	11,446	-0.01%
2020/07/29	0	0.00	4	29.10	29.00	-4	11,475	-0.03%
2020/07/28	6	28.43	2	28.35	28.25	4	11,504	0.03%
2020/07/27	0	0.00	17	28.58	28.55	-17	11,547	-0.15%
2020/07/24	4	29.15	0	0.00	29.00	4	11,509	0.03%
2020/07/23	6	29.63	0	0.00	29.60	6	11,390	0.05%
2020/07/22	0	0.00	13	29.85	29.75	-13	11,429	-0.11%
2020/07/21	6	29.95	0	0.00	29.85	6	11,397	0.05%
2020/07/20	2	29.35	0	0.00	29.65	2	11,411	0.02%
2020/07/17	4	29.64	0	0.00	29.55	4	11,486	0.03%
2020/07/15	1.5	30.30	0	0.00	29.85	1.5	11,684	0.01%
2020/07/14	4	30.24	435	29.78	30.35	-431	11,764	-3.66%	大賣/鉅額交易
2020/07/13	321	34.08	50	34.20	34.20	271	11,554	2.35%	大買/鉅額交易
2020/07/10	92	33.94	0	0.00	33.90	92	11,409	0.81%
2020/07/09	4	33.45	2	33.45	33.55	2	11,334	0.02%
2020/07/08	11	33.45	3	33.42	33.55	8	11,280	0.07%
2020/07/07	2	34.30	0	0.00	33.35	2	11,272	0.02%
2020/07/06	3	33.83	0.5	33.95	33.95	2.5	11,266	0.02%
2020/07/03	14	33.07	11	33.23	33.30	3	11,364	0.03%
2020/07/01	2	32.50	1	32.50	32.40	1	11,141	0.01%
2020/06/30	0	0.00	30	32.40	32.40	-30	11,075	-0.27%
2020/06/29	3	32.23	0	0.00	32.25	3	11,012	0.03%
2020/06/22	1	31.65	2	31.50	31.60	-1	11,028	-0.01%
2020/06/19	2	31.40	0	0.00	31.45	2	11,190	0.02%
2020/06/18	1	31.40	1	31.35	31.45	0	11,126	0.00%
2020/06/17	6	31.30	2	31.48	31.30	4	11,142	0.04%
2020/06/16	1	31.60	1	31.50	31.55	0	11,267	0.00%
2020/06/15	1	31.30	0	0.00	31.05	1	11,582	0.01%
2020/06/12	2	31.55	0	0.00	31.50	2	11,701	0.02%
2020/06/11	13	32.17	0	0.00	32.05	13	11,810	0.11%
2020/06/10	1	32.90	10	32.75	32.80	-9	11,843	-0.08%
2020/06/09	2	32.25	0	0.00	32.35	2	11,888	0.02%
2020/06/08	0	0.00	2	32.20	32.10	-2	12,160	-0.02%
2020/06/05	31	32.55	0	32.50	32.55	31	12,335	0.25%
2020/06/04	5	32.10	0	0.00	32.20	5	12,519	0.04%
2020/06/03	28	32.14	0	0.00	31.95	28	12,684	0.22%
2020/06/02	1	31.95	2	31.98	31.95	-1	12,674	-0.01%
2020/06/01	19	32.35	0	0.00	32.35	19	12,701	0.15%
2020/05/29	4	32.58	1	32.55	32.30	3	12,842	0.02%
2020/05/28	1	32.10	0	0.00	32.05	1	13,010	0.01%
2020/05/27	12	32.07	0	0.00	32.05	12	13,239	0.09%
2020/05/26	1	32.10	0	0.00	32.10	1	13,584	0.01%
2020/05/25	6	32.53	5	32.28	32.35	1	13,635	0.01%
2020/05/22	5	32.88	4	32.75	32.40	1	13,734	0.01%
2020/05/21	19	32.76	5	33.48	33.30	14	13,906	0.10%
2020/05/19	4	30.15	0	0.00	30.10	4	14,171	0.03%
2020/05/18	2	29.73	0	0.00	29.75	2	14,846	0.01%
2020/05/15	1	29.80	0	0.00	29.75	1	15,551	0.01%
2020/05/14	2	30.38	104	30.67	30.10	-102	15,703	-0.65%	大賣/鉅額交易
2020/05/13	2	30.80	0	0.00	31.00	2	15,635	0.01%
2020/05/12	100	31.30	0	0.00	31.35	100	15,550	0.64%
2020/05/06	1	30.90	10	30.50	30.50	-9	15,231	-0.06%
2020/05/05	2.3	30.21	0	0.00	30.25	2.3	15,125	0.02%
2020/04/30	3	30.65	0	0.00	30.60	3	15,050	0.02%
2020/04/29	0	0.00	10	30.35	30.50	-10	15,013	-0.07%
2020/04/28	4	30.36	1	30.20	30.35	3	14,991	0.02%
2020/04/27	11	30.03	1	29.90	30.25	10	15,081	0.07%
2020/04/24	1	29.20	0	0.00	29.40	1	15,045	0.01%
2020/04/23	0	0.00	1	29.65	29.60	-1	15,106	-0.01%
2020/04/22	0	0.00	1	29.45	29.50	-1	15,092	-0.01%
2020/04/21	1	29.55	2	30.08	29.40	-1	15,059	-0.01%
2020/04/20	3	30.47	1	30.35	30.35	2	14,935	0.01%
2020/04/17	0	0.00	2	31.13	30.85	-2	14,813	-0.01%
2020/04/16	0	0.00	1	31.80	31.40	-1	14,601	-0.01%
2020/04/15	2	31.08	3	31.02	31.20	-1	14,441	-0.01%
2020/04/14	5	30.65	8	30.67	30.80	-3	14,234	-0.02%
2020/04/13	1	29.60	0	0.00	29.35	1	14,016	0.01%
2020/04/10	4	29.08	1	29.20	29.15	3	13,957	0.02%
2020/04/09	4	29.35	1	29.10	29.05	3	13,866	0.02%
2020/04/08	11	27.69	2	29.13	29.10	9	13,659	0.07%
2020/04/07	3	27.67	0	0.00	27.55	3	13,336	0.02%
2020/04/06	0	0.00	1	27.20	27.30	-1	13,221	-0.01%
2020/04/01	2	27.25	3	27.25	27.25	-1	13,146	-0.01%
2020/03/31	1	27.35	1	27.30	27.15	0	13,076	0.00%
2020/03/30	0	0.00	4	26.65	26.95	-4	12,986	-0.03%
2020/03/27	8	27.03	1	27.10	26.85	7	12,952	0.05%
2020/03/26	0	0.00	1	26.90	26.85	-1	12,801	-0.01%
2020/03/25	1	27.05	0	0.00	26.45	1	12,784	0.01%
2020/03/24	6	25.54	5	25.80	25.80	1	12,601	0.01%
2020/03/23	1	24.00	0	0.00	24.10	1	12,552	0.01%
2020/03/20	2	25.25	4	25.11	25.10	-2	12,500	-0.02%
2020/03/19	10	23.51	6	23.50	23.40	4	12,332	0.03%
2020/03/18	6	26.17	11	26.86	26.00	-5	11,994	-0.04%
2020/03/17	7	27.34	18	27.57	26.80	-11	11,782	-0.09%
2020/03/16	21	27.83	25	28.92	27.75	-4	11,545	-0.03%
2020/03/13	9	27.87	1	27.55	28.95	8	11,507	0.07%
2020/03/12	12	30.53	13	29.76	30.05	-1	11,085	-0.01%
2020/03/11	33	31.95	5	31.85	31.60	28	10,744	0.26%
2020/03/10	2	33.13	2	33.00	33.35	0	10,395	0.00%
2020/03/09	4	33.24	4	33.04	32.70	0	10,107	0.00%
2020/03/06	1	33.80	0	0.00	34.10	1	9,880	0.01%
2020/03/05	1	34.30	3	34.13	34.25	-2	9,839	-0.02%
2020/03/04	4	33.71	10	33.86	33.70	-6	9,695	-0.06%
2020/03/03	12	34.71	14	34.91	34.50	-2	9,468	-0.02%
2020/03/02	7	34.08	20	34.15	34.25	-13	9,098	-0.14%
2020/02/27	5	34.16	7	34.96	34.05	-2	8,789	-0.02%
2020/02/26	0	0.00	3.1	34.58	34.75	-3.1	8,378	-0.04%
2020/02/25	12	34.70	6	34.99	34.55	6	8,182	0.07%
2020/02/24	6	34.88	24.8	34.89	35.10	-18.8	7,914	-0.24%
2020/02/21	10	34.13	12	34.51	34.20	-2	7,428	-0.03%
2020/02/20	19	34.38	14	34.41	34.40	5	7,200	0.07%
2020/02/19	7	32.76	17	32.76	33.50	-10	6,467	-0.15%
2020/02/18	5	31.36	28	31.67	31.60	-23	5,842	-0.39%
2020/02/17	0	0.00	3.3	30.56	30.50	-3.3	5,350	-0.06%
2020/02/13	1	29.55	0	0.00	29.35	1	5,375	0.02%
2020/02/12	1	29.45	0	0.00	29.45	1	5,428	0.02%
2020/02/11	0	0.00	1	28.65	28.70	-1	5,418	-0.02%
2020/01/30	2	28.90	2	29.03	28.95	0	5,300	0.00%
2020/01/20	0	0.00	1	30.60	30.35	-1	5,211	-0.02%
2020/01/17	2	30.45	4	30.25	30.40	-2	5,432	-0.04%
2020/01/15	2	29.80	3	29.90	29.85	-1	5,260	-0.02%
2020/01/14	1	29.60	0	0.00	29.70	1	5,180	0.02%
2020/01/10	5	29.00	3	29.00	29.00	2	5,041	0.04%
2020/01/09	4	28.40	0.5	28.30	28.30	3.6	4,987	0.07%
2020/01/06	6	28.73	7	28.60	28.60	-1	4,970	-0.02%
2020/01/02	0	0.00	1	28.90	28.95	-1	4,932	-0.02%
2019/12/31	12	28.99	1	29.05	29.00	11	4,892	0.22%
2019/12/30	2	29.05	4	29.06	29.10	-2	4,877	-0.04%
2019/12/27	0	0.00	8	29.00	29.00	-8	4,888	-0.16%
2019/12/26	1	28.90	0	0.00	29.00	1	4,880	0.02%
2019/12/25	3	28.90	0	0.00	29.00	3	4,894	0.06%
2019/12/24	1	29.00	0	0.00	29.00	1	4,917	0.02%
2019/12/23	2	29.10	1	29.10	29.10	1	4,971	0.02%
2019/12/20	0	0.00	2	29.25	29.00	-2	5,011	-0.04%
2019/12/18	14	29.17	2	29.10	29.20	12	4,875	0.25%
2019/12/13	1	28.75	0	0.00	28.65	1	4,720	0.02%
2019/12/11	1	28.80	1	28.80	28.70	0	4,646	0.00%
2019/12/06	1	28.50	8	28.40	28.45	-7	4,445	-0.16%
2019/12/05	1	27.95	0	28.00	28.00	1	4,408	0.02%
2019/12/03	3	27.75	0	0.00	28.00	3	4,371	0.07%
2019/11/28	10	28.50	0	0.00	28.40	10	4,253	0.24%
2019/11/27	0	0.00	5.3	28.36	28.45	-5.3	4,251	-0.12%
2019/11/26	1	28.40	2	28.25	28.50	-1	4,267	-0.02%
2019/11/25	0	0.00	0.2	28.50	28.50	-0.2	4,288	0.00%
2019/11/21	3	28.80	1	28.60	28.75	2	4,296	0.05%
2019/11/20	0	0.00	1	28.75	28.90	-1	4,255	-0.02%
2019/11/19	1	29.45	2	29.45	29.30	-1	4,174	-0.02%
2019/11/18	0	0.00	1	29.40	29.30	-1	4,043	-0.02%
2019/11/14	3	28.77	11.2	28.74	28.70	-8.2	3,743	-0.22%
2019/11/11	0	0.00	4	27.89	27.75	-4	2,970	-0.13%
2019/11/08	1	27.45	2	27.55	27.50	-1	2,837	-0.04%
2019/11/07	1	26.90	1	26.95	26.90	0	2,700	0.00%
2019/11/04	0.7	26.75	1	26.85	26.75	-0.3	2,631	-0.01%
2019/10/30	7	26.60	0	0.00	26.80	7	2,644	0.26%
2019/10/29	1	26.50	0	0.00	26.60	1	2,615	0.04%
2019/10/28	1	27.10	1	27.00	26.90	0	2,532	0.00%
2019/10/25	2	26.90	1.3	27.06	27.10	0.7	2,462	0.03%
2019/10/23	2	25.80	0	0.00	25.75	2	2,196	0.09%
2019/10/08	1	26.15	0	0.00	26.10	1	2,040	0.05%
2019/10/07	0	0.00	1	26.00	26.00	-1	2,040	-0.05%
2019/10/03	1	25.75	0	0.00	25.95	1	2,061	0.05%
2019/10/01	3	25.97	0	0.00	26.10	3	2,010	0.15%
2019/09/20	10	26.15	0	0.00	26.15	10	1,772	0.56%
2019/09/10	2	26.50	0	0.00	26.60	2	1,677	0.12%
2019/09/09	0	0.00	2	27.33	27.30	-2	1,641	-0.12%
2019/09/05	0	0.00	1	27.55	27.55	-1	1,645	-0.06%
2019/09/04	0	0.00	3	27.55	27.60	-3	1,643	-0.18%
2019/09/03	1	27.70	0	0.00	27.65	1	1,670	0.06%
2019/09/02	0	0.00	2	27.70	27.65	-2	1,667	-0.12%
2019/08/28	3	26.58	46	26.32	26.65	-43	1,599	-2.69%
2019/08/27	40	31.61	0	0.00	31.55	40	1,530	2.61%
2019/08/23	3	31.78	0	0.00	31.80	3	1,450	0.21%
2019/08/21	2	32.00	0	0.00	31.90	2	1,443	0.14%
2019/08/16	2	31.50	0	0.00	31.45	2	1,421	0.14%
2019/08/15	0	0.00	1	31.25	31.40	-1	1,414	-0.07%
2019/08/14	1	31.65	0	0.00	31.65	1	1,404	0.07%
2019/08/08	0	0.00	1	31.05	31.30	-1	1,393	-0.07%
2019/08/06	0	0.00	5	30.66	31.00	-5	1,433	-0.35%
2019/08/05	3	31.07	0	0.00	31.20	3	1,450	0.21%
2019/08/02	0	0.00	1	31.55	31.90	-1	1,517	-0.07%
2019/07/31	0	0.00	1	32.30	32.35	-1	1,491	-0.07%
2019/07/30	0	0.00	1	32.35	32.35	-1	1,494	-0.07%
2019/07/26	1	32.20	0	0.00	32.10	1	1,510	0.07%
2019/07/25	3	31.95	0	0.00	32.05	3	1,489	0.20%
2019/07/24	1	31.85	0	0.00	31.85	1	1,488	0.07%
2019/07/23	0	0.00	1	31.75	31.75	-1	1,507	-0.07%
2019/07/22	0	0.00	2	31.95	31.90	-2	1,500	-0.13%
2019/07/11	3	31.88	3	31.97	32.00	0	1,460	0.00%
2019/07/10	0	0.00	1	31.70	31.80	-1	1,440	-0.07%
2019/07/08	1	31.50	0	0.00	31.55	1	1,445	0.07%
2019/06/27	0	0.00	1	30.85	30.90	-1	1,560	-0.06%
2019/06/26	0	0.00	2	30.68	30.70	-2	1,564	-0.13%
2019/06/25	0	0.00	2	30.85	30.95	-2	1,562	-0.13%
2019/06/12	2	29.55	0	0.00	29.55	2	1,794	0.11%
2019/06/11	0	0.00	1	30.00	29.75	-1	1,813	-0.06%
2019/06/10	1	29.40	0	0.00	29.45	1	1,809	0.06%
2019/06/04	1	29.30	0	0.00	29.15	1	1,916	0.05%
2019/06/03	1	29.25	0	0.00	29.15	1	1,973	0.05%
2019/05/14	2	29.35	0	0.00	29.65	2	2,385	0.08%
2019/05/13	7	29.31	0	0.00	29.35	7	2,394	0.29%
2019/05/10	2	30.50	0	0.00	30.10	2	2,400	0.08%
2019/05/07	1	32.00	0	0.00	32.00	1	2,319	0.04%
2019/04/29	1	32.00	0	0.00	31.95	1	2,323	0.04%
2019/04/26	0	0.00	1	31.70	31.70	-1	2,307	-0.04%
2019/04/24	0	0.00	0.2	31.60	31.60	-0.2	2,334	-0.01%
2019/04/17	1	31.70	0	0.00	31.85	1	2,375	0.04%
2019/04/16	5	31.69	0	0.00	31.70	5	2,359	0.21%
2019/04/12	0	0.00	9	31.40	31.40	-9	2,356	-0.38%
2019/04/10	0	0.00	4	32.13	32.05	-4	2,315	-0.17%
2019/04/09	1	32.55	1	32.50	32.50	0	2,297	0.00%
2019/04/08	6	32.33	0	0.00	32.50	6	2,306	0.26%
2019/04/03	1	31.85	2	31.85	31.90	-1	2,289	-0.04%
2019/04/02	1	31.75	2	31.75	31.70	-1	2,369	-0.04%
2019/04/01	0	0.00	1	31.65	31.65	-1	2,436	-0.04%
2019/03/29	1	31.65	3	31.62	31.55	-2	2,455	-0.08%
2019/03/28	4	31.50	0	0.00	31.60	4	2,611	0.15%
2019/03/27	0	0.00	2.4	31.60	31.65	-2.4	2,647	-0.09%
2019/03/26	0	0.00	3	31.55	31.60	-3	2,669	-0.11%
2019/03/21	4	31.48	0	0.00	31.50	4	2,683	0.15%
2019/03/19	3	31.45	0	0.00	31.50	3	2,648	0.11%
2019/03/18	1	31.15	0	0.00	31.30	1	2,621	0.04%
2019/03/14	2	30.75	0	0.00	30.85	2	2,394	0.08%
2019/03/12	0	0.00	27.1	30.85	30.80	-27.1	2,340	-1.16%
2019/03/11	7	31.04	0	0.00	31.05	7	2,288	0.31%
2019/03/08	1	30.85	2.4	30.94	31.15	-1.4	2,259	-0.06%
2019/03/07	2	31.30	7	31.31	31.05	-5	2,233	-0.22%
2019/03/06	4	32.05	0	0.00	31.80	4	2,191	0.18%
2019/03/05	2	32.05	30	31.65	32.05	-28	2,155	-1.30%
2019/03/04	36	31.66	4.7	31.24	31.90	31.3	2,056	1.52%
2019/02/27	2	30.30	0	0.00	29.90	2	1,847	0.11%
2019/02/26	2	29.30	22	28.65	29.15	-20	1,743	-1.15%
2019/02/21	1	28.60	0	0.00	28.60	1	1,692	0.06%
2019/02/12	1	28.10	0	0.00	28.00	1	1,618	0.06%
2019/01/29	1	27.35	1	27.60	27.65	0	1,517	0.00%
2019/01/28	1	27.50	0	0.00	27.60	1	1,526	0.07%
2019/01/25	2	26.85	2	27.55	27.50	0	1,526	0.00%
2019/01/18	0	0.00	0.2	26.95	27.00	-0.2	1,468	-0.01%
2019/01/16	0	0.00	1	26.40	26.40	-1	1,457	-0.07%
2019/01/14	0	0.00	1	26.00	26.05	-1	1,488	-0.07%
2019/01/09	0	0.00	2	25.15	25.30	-2	1,488	-0.13%
2019/01/08	1	24.70	0	0.00	24.70	1	1,476	0.07%
2019/01/02	1	24.35	0	0.00	24.35	1	1,568	0.06%
2018/12/27	0.6	24.60	1	24.70	24.55	-0.4	1,593	-0.03%
2018/12/24	2	24.18	0	0.00	24.05	2	1,552	0.13%
2018/12/22	1	24.75	0	0.00	24.70	1	1,474	0.07%
2018/12/21	3	24.13	0	0.00	23.85	3	1,450	0.21%
2018/12/19	1	25.65	1	25.60	25.55	0	1,245	0.00%
2018/12/17	5	26.20	0	0.00	26.00	5	1,190	0.42%
2018/12/12	1	27.40	0	0.00	27.35	1	1,178	0.08%
2018/12/05	1	27.90	0	0.00	27.95	1	1,251	0.08%
2018/12/04	1	28.30	0	0.00	28.25	1	1,284	0.08%
2018/11/22	0	0.00	5	27.15	27.35	-5	1,669	-0.30%
2018/11/05	0	0.00	1	25.40	26.60	-1	1,793	-0.06%
2018/11/02	4	25.10	0	0.00	25.45	4	1,767	0.23%
2018/10/23	1	24.80	0	0.00	24.70	1	1,760	0.06%
2018/10/12	0	0.00	3	25.80	26.25	-3	1,737	-0.17%
2018/10/11	3	25.60	0	0.00	25.75	3	1,734	0.17%
2018/10/09	1	26.65	0	0.00	26.85	1	1,676	0.06%
2018/10/08	0	26.50	0	0.00	26.50	0	1,667	0.00%
2018/10/04	3	26.50	0	0.00	26.65	3	1,621	0.18%
2018/10/03	3	26.85	1.6	27.28	26.90	1.4	1,594	0.08%
2018/09/12	5	28.00	0	0.00	28.25	5	1,498	0.33%
2018/09/11	1	28.30	0	0.00	28.60	1	1,469	0.07%
2018/09/05	0	0.00	13	29.80	29.75	-13	1,391	-0.93%
2018/09/04	20	35.63	0	0.00	35.40	20	1,298	1.54%
2018/09/03	11	35.55	0	0.00	35.60	11	1,234	0.89%
2018/08/31	1	35.30	0	0.00	35.50	1	1,183	0.08%
2018/08/30	3	35.42	0	0.00	35.25	3	1,170	0.26%
2018/08/29	0	0.00	0.3	35.20	35.30	-0.3	1,166	-0.03%
2018/08/20	1	34.00	1	34.00	34.00	0	1,141	0.00%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/15	0	0.00	3	33.95	34.05	-3	1,146	-0.26%
2018/08/14	0	0.00	1	34.10	34.05	-1	1,150	-0.09%
2018/08/09	0	0.00	1	33.95	34.00	-1	1,144	-0.09%
2018/08/08	1	34.25	0	0.00	34.10	1	1,155	0.09%
2018/08/07	1	34.00	0	0.00	34.10	1	1,152	0.09%
2018/08/02	2	33.75	0	0.00	33.75	2	1,202	0.17%
2018/07/27	2	33.95	0	0.00	33.95	2	1,206	0.17%
2018/07/19	0	0.00	1	34.05	33.85	-1	1,219	-0.08%
2018/07/13	1	32.80	0	0.00	32.80	1	1,174	0.09%
2018/07/02	0	0.00	1	33.05	33.00	-1	1,264	-0.08%
2018/06/07	0	0.00	1	33.75	33.70	-1	1,525	-0.07%
2018/06/05	1	33.35	0	0.00	33.45	1	1,516	0.07%
2018/05/25	2	32.90	0	0.00	32.95	2	1,469	0.14%
2018/05/15	0	0.00	3	32.30	32.50	-3	1,550	-0.19%
2018/05/11	7	32.15	0	0.00	32.25	7	1,638	0.43%
2018/05/08	1	31.75	0	0.00	31.95	1	1,636	0.06%
2018/05/04	1	31.65	0	0.00	31.70	1	1,636	0.06%
2018/04/26	1	32.15	0	0.00	31.80	1	1,703	0.06%
2018/04/19	3	33.50	0	0.00	33.55	3	1,850	0.16%
2018/04/03	0	0.00	1	33.40	33.65	-1	2,015	-0.05%
2018/03/28	0	0.00	2	33.30	33.50	-2	2,027	-0.10%
2018/03/26	3	33.00	0	0.00	32.90	3	1,997	0.15%
2018/03/20	0	0.00	10	32.90	32.80	-10	2,205	-0.45%
2018/03/19	2	33.25	0	0.00	33.30	2	2,302	0.09%
2018/03/16	1	33.05	2	33.00	33.80	-1	2,363	-0.04%
2018/03/13	2	33.00	0	0.00	33.20	2	2,254	0.09%
2018/03/12	1	32.85	3	32.95	33.30	-2	2,246	-0.09%
2018/03/01	1	32.40	0	0.00	32.90	1	2,476	0.04%
2018/02/27	1	32.40	0	0.00	32.45	1	2,466	0.04%
2018/02/09	2	31.45	2	30.80	31.50	0	2,512	0.00%
2018/02/06	7	31.17	0	0.00	30.50	7	2,617	0.27%
2018/02/05	4	32.70	0	0.00	32.85	4	2,566	0.16%
2018/02/02	1	33.55	0	0.00	33.40	1	2,560	0.04%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/19	2	34.60	0	0.00	34.35	2	2,624	0.08%
2018/01/16	0	0.00	4	33.75	33.90	-4	2,645	-0.15%
2018/01/15	0	0.00	2	33.90	34.00	-2	2,643	-0.08%
2018/01/12	3	34.07	2	34.10	34.10	1	2,656	0.04%
2018/01/11	0	0.00	1	34.25	34.40	-1	2,663	-0.04%
2018/01/10	4	33.96	1	33.95	33.95	3	2,695	0.11%
2018/01/09	5	35.40	1	35.35	35.55	4	2,601	0.15%
2018/01/08	0	0.00	1	35.30	35.55	-1	2,654	-0.04%
2018/01/05	5	35.65	0	0.00	35.65	5	2,816	0.18%
2018/01/02	2	35.43	3	35.30	35.25	-1	3,257	-0.03%