神達 (3706)-元大-上新莊券商分點個股進出

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
43.75
漲跌
▼0.85
漲幅
-1.91%
成交量
11,676張
產業
上市電腦週邊類股
830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－元大-上新莊券商分點個股進出

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

元大-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.2	44.71	10	44.08	43.75	0.2	26,916	0.00%
2024/05/02	1	44.85	1	44.65	44.60	0	27,037	0.00%
2024/04/30	8	45.77	10	45.39	45.40	-2	27,395	-0.01%
2024/04/29	12	46.10	3.5	46.24	45.90	8.5	27,857	0.03%
2024/04/26	24	45.77	5	45.29	45.70	19	28,831	0.07%
2024/04/25	3	43.92	17	44.14	44.05	-14	28,993	-0.05%
2024/04/24	17	44.33	11	44.03	44.60	6	29,086	0.02%
2024/04/23	2	42.30	1	42.65	42.80	1	29,074	0.00%
2024/04/22	6.1	42.69	0	0.00	42.20	6.1	29,228	0.02%
2024/04/19	7.6	44.48	3	44.33	43.70	4.6	29,229	0.02%
2024/04/18	4	44.48	0	0.00	44.70	4	29,358	0.01%
2024/04/17	12	45.09	2	45.45	45.00	10	29,809	0.03%
2024/04/16	16	45.23	25	44.62	44.55	-9	30,455	-0.03%
2024/04/15	24	47.63	23	47.90	46.85	1	30,218	0.00%
2024/04/12	20	48.85	9	48.82	48.60	11	30,070	0.04%
2024/04/11	7	48.79	7	49.11	48.85	0	30,088	0.00%
2024/04/10	9	50.07	5.5	49.98	49.55	3.5	30,183	0.01%
2024/04/09	6	49.94	5	49.99	50.00	1	30,203	0.00%
2024/04/08	14	49.95	3	50.40	50.20	11	30,454	0.04%
2024/04/03	9	49.87	7.5	49.99	50.00	1.5	30,964	0.00%
2024/04/02	30	50.30	9.6	50.11	50.10	20.4	32,738	0.06%
2024/04/01	25	51.51	26	51.38	51.10	-1	32,628	0.00%
2024/03/29	14.1	51.40	40.5	51.38	51.50	-26.5	32,317	-0.08%
2024/03/28	69.4	53.62	27.6	53.46	52.20	41.8	31,969	0.13%
2024/03/27	44.2	55.77	58.3	56.02	56.70	-14.1	30,939	-0.05%
2024/03/26	14	52.76	15.3	53.30	53.20	-1.3	29,545	0.00%
2024/03/25	27.5	54.21	28.2	54.24	54.00	-0.7	29,445	0.00%
2024/03/22	193.1	56.60	133.2	55.52	54.00	59.9	28,813	0.21%	大買/大賣/
2024/03/21	180.1	55.86	187.5	56.40	57.90	-7.4	26,387	-0.03%	大買/大賣/
2024/03/20	74.1	51.72	109	53.16	53.60	-34.9	23,391	-0.15%	大賣/
2024/03/19	38.1	48.17	80	48.53	48.80	-41.9	21,293	-0.20%
2024/03/18	4	45.64	7	46.07	46.50	-3	20,908	-0.01%
2024/03/15	7	45.71	7.2	45.43	45.60	-0.2	20,820	0.00%
2024/03/14	9	45.78	11	45.85	45.55	-2	20,658	-0.01%
2024/03/13	9	45.67	42	45.20	45.65	-33	20,533	-0.16%
2024/03/12	21	44.92	13	44.99	45.30	8	20,128	0.04%
2024/03/11	12	43.93	7	43.72	43.70	5	19,919	0.03%
2024/03/08	3	42.20	4	42.56	42.50	-1	19,835	-0.01%
2024/03/06	6	43.37	9	43.25	43.30	-3	20,391	-0.01%
2024/03/05	6	43.39	26	43.48	43.55	-20	20,432	-0.10%
2024/03/04	15	43.51	9	43.64	43.20	6	20,436	0.03%
2024/03/01	11	43.00	5	43.40	43.05	6	20,313	0.03%
2024/02/29	6	41.75	12	41.81	42.30	-6	20,308	-0.03%
2024/02/27	19.1	42.39	19	42.29	41.60	0.1	20,415	0.00%
2024/02/26	32	43.07	32.6	43.19	42.95	-0.6	20,354	0.00%
2024/02/23	45.1	44.63	13	44.35	43.60	32.1	20,439	0.16%
2024/02/22	28.6	45.04	32	45.10	44.45	-3.4	20,545	-0.02%
2024/02/21	6	44.10	16	44.17	43.75	-10	20,177	-0.05%
2024/02/20	13	43.99	6	43.73	43.75	7	20,306	0.03%
2024/02/19	20.1	44.89	21	44.74	44.15	-0.9	20,252	0.00%
2024/02/16	31	45.49	44	45.56	45.60	-13	20,286	-0.06%
2024/02/15	35	45.14	64.3	44.48	45.10	-29.3	20,101	-0.15%
2024/02/05	13	44.84	13	44.86	44.80	0	19,880	0.00%
2024/02/02	4	45.24	9	45.26	45.10	-5	19,884	-0.03%
2024/02/01	19	44.78	32	44.62	44.65	-13	19,825	-0.07%
2024/01/31	28	45.32	5	44.94	45.00	23	19,888	0.12%
2024/01/30	23	45.75	31.1	46.18	46.40	-8.1	19,712	-0.04%
2024/01/29	14	44.95	24	45.19	45.30	-10	19,491	-0.05%
2024/01/26	25	44.55	3	44.65	44.50	22	19,452	0.11%
2024/01/25	22	46.28	22	45.44	45.40	0	19,385	0.00%
2024/01/24	29	46.70	43	46.70	46.10	-14	19,145	-0.07%
2024/01/23	49.1	46.19	33	46.19	46.40	16.1	18,790	0.09%
2024/01/22	43	46.47	81	46.47	46.40	-38	18,283	-0.21%
2024/01/19	33	44.67	26	44.45	44.85	7	17,193	0.04%
2024/01/18	5	43.39	17	42.79	43.35	-12	16,714	-0.07%
2024/01/17	7	43.65	18	43.75	43.25	-11	16,663	-0.07%
2024/01/16	16	43.82	7	43.53	43.60	9	16,614	0.05%
2024/01/15	3	43.77	1	44.00	43.95	2	16,467	0.01%
2024/01/12	6	44.17	14	43.97	43.55	-8	16,410	-0.05%
2024/01/11	21	44.22	45	44.19	44.55	-24	16,224	-0.15%
2024/01/10	41	43.12	114	43.29	43.65	-73	15,998	-0.46%	大賣/
2024/01/09	40	42.42	50	42.12	41.95	-10	15,344	-0.07%
2024/01/08	1	42.55	2	42.35	42.15	-1	15,597	-0.01%
2024/01/05	24	42.27	11	41.94	42.25	13	16,105	0.08%
2024/01/04	26	42.59	11	42.29	42.10	15	16,376	0.09%
2024/01/03	20	43.06	14	43.13	43.30	6	16,329	0.04%
2024/01/02	36	43.23	15	43.31	43.20	21	16,273	0.13%
2023/12/29	42	44.52	61	44.55	44.55	-19	15,997	-0.12%
2023/12/28	199.2	44.76	200.4	44.89	45.00	-1.2	15,338	-0.01%	大買/大賣/
2023/12/27	15	42.53	13.3	42.46	42.55	1.7	13,513	0.01%
2023/12/26	7	41.74	4.1	41.73	42.10	2.9	13,726	0.02%
2023/12/25	1	41.95	4	41.86	41.55	-3	13,929	-0.02%
2023/12/22	6	41.41	8	41.66	41.60	-2	13,969	-0.01%
2023/12/21	22	41.49	7	41.48	41.50	15	14,021	0.11%
2023/12/20	4.3	41.15	9.1	41.21	41.65	-4.8	14,239	-0.03%
2023/12/19	12	39.76	0	0.00	39.50	12	14,259	0.08%
2023/12/18	2	40.38	1	40.30	40.30	1	14,458	0.01%
2023/12/15	8	40.23	102	40.36	40.25	-94	15,181	-0.62%	大賣/
2023/12/14	14	41.14	8	41.08	40.70	6	15,435	0.04%
2023/12/13	59.2	41.96	44.1	42.26	41.20	15.1	15,245	0.10%
2023/12/11	1	41.40	0	0.00	41.15	1	14,501	0.01%
2023/12/08	16	41.36	5.1	41.11	40.95	11	14,553	0.08%
2023/12/07	7	41.57	5.1	41.48	41.15	2	14,461	0.01%
2023/12/06	19	41.31	8.2	41.44	41.15	10.8	14,542	0.07%
2023/12/05	16	40.88	1	41.00	40.75	15	14,492	0.10%
2023/12/04	43	41.39	8.3	41.33	41.25	34.7	14,429	0.24%
2023/12/01	40	41.40	71.2	41.50	41.40	-31.2	14,215	-0.22%
2023/11/30	6	40.13	4	40.08	40.20	2	13,802	0.01%
2023/11/29	5	39.44	5	39.78	39.85	0	13,797	0.00%
2023/11/28	4	38.85	6.2	39.08	39.30	-2.2	13,956	-0.02%
2023/11/27	19	38.62	20	38.88	38.25	-1	14,123	-0.01%
2023/11/24	2	40.05	3	39.80	39.75	-1	14,088	-0.01%
2023/11/23	24	41.31	10.3	41.34	40.90	13.8	14,040	0.10%
2023/11/22	9	41.07	3.1	41.15	40.75	5.9	14,038	0.04%
2023/11/21	19	41.81	10	41.92	42.20	9	14,068	0.06%
2023/11/20	12	40.83	9	40.88	41.20	3	14,328	0.02%
2023/11/17	43	40.12	27.1	40.33	40.90	15.9	14,375	0.11%
2023/11/16	3	38.85	6	39.26	39.30	-3	14,457	-0.02%
2023/11/15	8	39.85	8	38.89	38.70	0	14,825	0.00%
2023/11/14	6	40.10	7	39.97	39.85	-1	16,064	-0.01%
2023/11/13	7	39.51	2	39.80	39.70	5	16,441	0.03%
2023/11/10	7	39.41	7	39.34	39.50	0	16,710	0.00%
2023/11/08	2	39.10	3	39.57	39.10	-1	17,277	-0.01%
2023/11/07	4	38.75	4	38.70	38.80	0	17,499	0.00%
2023/11/06	0	0.00	14	38.70	38.70	-14	18,229	-0.08%
2023/11/03	4	38.40	4	38.48	38.10	0	18,679	0.00%
2023/11/02	8	38.13	6	38.09	37.90	2	19,410	0.01%
2023/11/01	0	0.00	1	36.80	36.90	-1	20,759	0.00%
2023/10/31	4	37.20	1	37.30	36.75	3	21,299	0.01%
2023/10/30	10	38.00	0	0.00	37.90	10	21,465	0.05%
2023/10/27	5	38.59	8	38.59	38.15	-3	21,611	-0.01%
2023/10/26	0.8	38.35	0	0.00	38.20	0.8	21,951	0.00%
2023/10/25	2	39.20	3	39.05	39.00	-1	22,087	0.00%
2023/10/24	2.2	38.98	6	38.56	39.00	-3.8	22,137	-0.02%
2023/10/23	4	37.90	4	38.23	38.30	0	22,215	0.00%
2023/10/20	4	37.65	4	37.84	37.95	0	22,467	0.00%
2023/10/19	0	0.00	1	37.30	38.00	-1	22,749	0.00%
2023/10/18	6	37.65	5	37.80	37.50	1	23,174	0.00%
2023/10/17	8	39.76	6	40.04	39.35	2	23,530	0.01%
2023/10/16	4	40.45	5	39.80	39.80	-1	26,345	0.00%
2023/10/13	6	41.86	6	41.90	42.00	0	30,275	0.00%
2023/10/12	9	40.96	7	40.78	41.85	2	30,070	0.01%
2023/10/11	5	40.45	11	39.79	39.65	-6	30,478	-0.02%
2023/10/06	1	41.35	3	41.35	41.50	-2	30,983	-0.01%
2023/10/05	9	41.61	7	41.67	41.65	2	32,976	0.01%
2023/10/04	6.5	41.04	24	41.10	41.20	-17.5	33,163	-0.05%
2023/10/03	5.1	41.68	2.1	41.66	41.45	3	33,217	0.01%
2023/10/02	6	42.30	23	42.68	42.50	-17	33,214	-0.05%
2023/09/28	8	41.30	67	41.59	40.75	-59	33,075	-0.18%
2023/09/27	4.1	40.55	5	40.53	40.80	-0.9	33,344	0.00%
2023/09/26	3	40.32	12.1	40.33	40.10	-9.1	34,282	-0.03%
2023/09/25	41	40.37	2	41.15	40.10	39	34,571	0.11%
2023/09/22	8	39.97	21	40.47	40.80	-13	34,366	-0.04%
2023/09/21	28	38.90	4	38.89	39.25	24	34,107	0.07%
2023/09/20	69	39.64	73.6	40.43	39.50	-4.6	34,089	-0.01%
2023/09/19	23	39.15	2	39.23	38.45	21	33,817	0.06%
2023/09/18	2	37.81	0	0.00	37.80	2	34,400	0.01%
2023/09/15	0.1	38.82	1	38.70	38.70	-0.9	34,706	0.00%
2023/09/14	1	38.76	0	0.00	38.70	1	34,870	0.00%
2023/09/13	7	38.75	4	38.18	38.55	3	35,439	0.01%
2023/09/12	10	38.61	9	38.29	38.45	1	37,017	0.00%
2023/09/11	9	38.34	5	39.00	38.20	4	38,498	0.01%
2023/09/08	1	39.30	5	39.21	39.25	-4	38,420	-0.01%
2023/09/07	0	0.00	3	39.83	39.65	-3	38,624	-0.01%
2023/09/06	1	40.50	10	40.40	40.15	-9	38,619	-0.02%
2023/09/05	0	40.05	2	40.20	40.35	-2	38,718	-0.01%
2023/09/04	0.1	39.72	20.3	39.66	39.90	-20.2	38,830	-0.05%
2023/09/01	2	40.25	10	39.99	39.75	-8	38,850	-0.02%
2023/08/31	16.1	40.42	5	40.60	40.55	11.1	38,766	0.03%
2023/08/30	47	41.69	5	41.58	40.95	42	38,883	0.11%
2023/08/29	13	41.24	3	41.82	41.20	10	39,373	0.03%
2023/08/28	8	41.23	10.2	41.14	41.35	-2.2	40,556	-0.01%
2023/08/25	17.1	42.01	0	0.00	41.70	17.1	40,916	0.04%
2023/08/24	81.2	44.22	20	43.34	43.30	61.2	40,875	0.15%
2023/08/23	15	43.80	24	43.78	44.00	-9	40,874	-0.02%
2023/08/22	10.2	43.72	16	43.73	43.20	-5.8	40,647	-0.01%
2023/08/21	19	44.11	300	43.52	43.30	-281	40,346	-0.70%	大賣/鉅額交易
2023/08/18	96	45.18	79.2	45.57	44.05	16.8	39,988	0.04%
2023/08/17	4	42.71	9	42.34	43.10	-5	38,655	-0.01%
2023/08/16	32	42.77	20	42.52	43.00	12	38,358	0.03%
2023/08/15	22.1	44.12	31	44.22	43.35	-8.9	38,455	-0.02%
2023/08/14	16	42.80	6	42.78	42.80	10	38,131	0.03%
2023/08/11	56	43.11	58	42.77	42.85	-2	37,795	-0.01%
2023/08/10	43.1	42.69	47	42.75	42.30	-3.9	37,397	-0.01%
2023/08/09	20	44.91	4	45.00	45.00	16	36,606	0.04%
2023/08/08	30	47.44	41	47.16	46.35	-11	36,084	-0.03%
2023/08/07	82	47.41	68.4	47.46	48.45	13.6	35,289	0.04%
2023/08/04	19	45.15	10	45.59	45.15	9	33,829	0.03%
2023/08/02	26.2	45.44	3	44.77	44.95	23.2	33,238	0.07%
2023/08/01	28	48.03	4.1	48.05	48.60	24	32,945	0.07%
2023/07/31	40	49.89	59	49.87	47.05	-19	32,749	-0.06%
2023/07/28	22	48.95	7	47.94	49.50	15	32,343	0.05%
2023/07/27	4	47.10	11	47.50	46.80	-7	32,140	-0.02%
2023/07/26	52	47.99	4	48.34	47.10	48	31,987	0.15%
2023/07/25	26	49.07	6	48.37	48.30	20	31,791	0.06%
2023/07/24	16	49.78	9	49.99	49.90	7	31,491	0.02%
2023/07/21	21.1	48.49	24.8	47.40	49.30	-3.7	31,107	-0.01%
2023/07/20	17.1	47.11	96.1	48.55	46.80	-78.9	30,607	-0.26%
2023/07/19	170	51.40	186.1	52.19	51.10	-16.1	29,960	-0.05%	大買/大賣/
2023/07/18	579.7	55.70	249.1	52.00	50.40	330.6	27,034	1.22%	大買/大賣/鉅額交易
2023/07/17	12	52.20	9.1	52.20	52.20	2.9	22,706	0.01%
2023/07/14	22.1	47.18	11.2	47.41	47.50	10.9	22,355	0.05%
2023/07/13	8	43.12	20.5	43.13	43.20	-12.5	21,592	-0.06%
2023/07/12	109.2	38.78	95.7	38.60	39.30	13.5	20,937	0.06%	大買/
2023/07/11	20	35.72	19	35.77	35.75	1	18,866	0.01%
2023/07/10	4.4	34.92	0	0.00	34.90	4.4	18,579	0.02%
2023/07/07	8	35.34	5	35.22	35.35	3	18,406	0.02%
2023/07/06	17	35.73	27.7	36.04	35.55	-10.7	18,239	-0.06%
2023/07/05	49	36.66	26	37.10	36.15	23	17,878	0.13%
2023/07/04	82	37.72	90	37.57	37.70	-8	17,291	-0.05%
2023/07/03	15	36.10	13	36.02	35.95	2	16,168	0.01%
2023/06/30	9	34.66	5	34.61	34.95	4	15,723	0.03%
2023/06/29	3	34.72	0	0.00	34.70	3	15,578	0.02%
2023/06/28	15	35.19	15	35.20	34.70	0	15,444	0.00%
2023/06/27	29	35.56	17	35.41	35.35	12	15,208	0.08%
2023/06/26	34	36.49	41.6	36.56	36.85	-7.6	14,732	-0.05%
2023/06/21	19	35.27	14.5	35.42	35.15	4.5	13,755	0.03%
2023/06/20	9.5	34.79	7	34.62	34.50	2.5	13,358	0.02%
2023/06/19	34	35.31	8.1	35.01	35.40	25.9	13,068	0.20%
2023/06/16	71.8	37.20	134	37.25	36.45	-62.2	12,329	-0.50%	大賣/
2023/06/15	40	35.34	99	35.07	36.15	-59	10,611	-0.56%
2023/06/14	4	33.00	4.3	33.04	32.90	-0.3	9,027	0.00%
2023/06/13	2	32.95	63	33.00	32.85	-61	8,882	-0.69%
2023/06/12	2	31.90	3	32.15	32.10	-1	8,565	-0.01%
2023/06/09	103	32.05	0	0.00	32.40	103	8,506	1.21%	大買/鉅額交易
2023/06/08	9	31.91	1	31.60	31.55	8	8,322	0.10%
2023/06/06	9	31.86	5.2	31.94	31.95	3.8	8,098	0.05%
2023/06/05	31	32.95	8.5	33.26	32.65	22.5	7,965	0.28%
2023/06/02	12	33.30	68.3	33.36	32.90	-56.3	7,652	-0.74%
2023/06/01	89.2	33.23	52	33.68	33.40	37.2	7,043	0.53%
2023/05/31	15	31.60	8	31.70	31.95	7	5,728	0.12%
2023/05/30	19.3	30.99	4	30.86	31.00	15.3	5,203	0.29%
2023/05/29	15	31.44	8.5	31.48	31.40	6.5	5,067	0.13%
2023/05/26	5	29.79	60	29.26	29.25	-55	4,433	-1.24%
2023/05/25	58	29.56	0	0.00	29.50	58	4,387	1.32%
2023/05/24	4	29.23	0	0.00	29.20	4	4,322	0.09%
2023/05/23	0	0.00	3	29.45	29.25	-3	4,223	-0.07%
2023/05/22	1	30.65	0	0.00	30.15	1	4,015	0.02%
2023/05/19	19	29.78	4	30.06	30.20	15	3,821	0.39%
2023/05/18	0	0.00	9	28.60	28.40	-9	3,282	-0.27%
2023/05/17	0	0.00	2	28.40	28.35	-2	3,233	-0.06%
2023/05/16	2	28.20	0	0.00	28.25	2	3,208	0.06%
2023/05/11	3	27.95	1	27.95	27.85	2	3,316	0.06%
2023/04/26	4	27.85	0	0.00	28.10	4	3,537	0.11%
2023/04/25	0	0.00	3	28.20	28.10	-3	3,503	-0.09%
2023/04/20	1	28.00	2	27.95	27.85	-1	3,378	-0.03%
2023/04/18	2	28.40	4	28.23	28.25	-2	3,297	-0.06%
2023/04/17	4	28.64	41	28.70	28.60	-37	3,244	-1.14%
2023/04/12	1	27.80	0	0.00	27.75	1	3,082	0.03%
2023/04/11	5	27.90	0	0.00	27.90	5	3,085	0.16%
2023/04/10	1	27.40	0	0.00	27.40	1	3,027	0.03%
2023/03/30	1	27.45	0	0.00	27.35	1	2,995	0.03%
2023/03/29	2	27.40	0.1	27.45	27.45	1.9	2,977	0.06%
2023/03/28	0	0.00	1	28.55	28.50	-1	3,005	-0.03%
2023/03/27	7	28.70	0	0.00	28.65	7	3,055	0.23%
2023/03/23	0.1	28.61	0	0.00	28.60	0.1	3,023	0.00%
2023/03/16	1	27.95	3	27.90	27.90	-2	2,933	-0.07%
2023/03/14	0.2	28.25	0	0.00	28.25	0.2	2,932	0.01%
2023/03/10	10	28.75	2	28.70	28.65	8	2,899	0.28%
2023/03/08	0	0.00	6	29.15	29.15	-6	2,812	-0.21%
2023/03/07	2	29.25	0.1	29.25	29.35	1.9	2,771	0.07%
2023/03/06	3	29.30	3	29.25	29.35	0	2,738	0.00%
2023/03/01	38	29.61	0	0.00	29.50	38	2,598	1.46%
2023/02/24	0	0.00	3	31.57	31.60	-3	2,429	-0.12%
2023/02/22	0	0.00	1	30.95	31.00	-1	2,369	-0.04%
2023/02/20	1	30.85	0	0.00	30.95	1	2,453	0.04%
2023/02/15	3	30.95	0	0.00	30.75	3	2,600	0.12%
2023/02/14	0	0.00	0.3	30.90	31.05	-0.3	2,588	-0.01%
2023/02/07	1	31.70	1	31.85	31.85	0	2,512	0.00%
2023/02/06	1	31.40	0	0.00	31.50	1	2,430	0.04%
2023/02/03	0	0.00	3	31.10	31.40	-3	2,400	-0.12%
2023/01/31	0	0.00	3.3	30.49	30.80	-3.3	2,285	-0.15%
2023/01/30	0	0.00	6.4	30.18	30.30	-6.4	2,225	-0.29%
2023/01/13	0	0.00	5	30.10	30.05	-5	2,179	-0.23%
2023/01/10	1	30.20	0	0.00	30.10	1	2,167	0.05%
2023/01/09	0	0.00	1	29.70	29.75	-1	2,122	-0.05%
2023/01/05	1	29.60	0	0.00	29.50	1	2,135	0.05%
2023/01/04	0	0.00	3	29.60	29.50	-3	2,134	-0.14%
2022/12/29	0	0.00	2	29.80	29.70	-2	2,083	-0.10%
2022/12/28	2	29.25	0	0.00	29.15	2	2,050	0.10%
2022/12/27	0	0.00	1	29.55	29.60	-1	2,047	-0.05%
2022/12/22	0	0.00	1	29.90	29.75	-1	2,115	-0.05%
2022/12/21	3	29.83	0	0.00	29.75	3	2,089	0.14%
2022/12/20	4	29.96	2	30.35	29.60	2	2,060	0.10%
2022/12/19	1	29.90	1	29.75	29.75	0	2,012	0.00%
2022/12/16	2	29.45	0	0.00	29.40	2	1,889	0.11%
2022/12/07	1	29.20	0	0.00	29.00	1	1,826	0.05%
2022/12/06	0	0.00	2	29.50	29.20	-2	1,803	-0.11%
2022/12/02	0.1	29.95	0	0.00	29.95	0.1	1,791	0.01%
2022/11/25	1	29.35	0.4	29.35	29.30	0.6	1,734	0.04%
2022/11/23	0	0.00	1	29.25	29.25	-1	1,714	-0.06%
2022/11/17	0	0.00	1	29.25	29.20	-1	1,703	-0.06%
2022/11/15	0	0.00	26	28.85	28.85	-26	1,608	-1.62%
2022/11/14	5	28.95	4	28.90	28.85	1	1,586	0.06%
2022/11/11	12	28.57	1	28.65	28.60	11	1,541	0.71%
2022/11/09	15	28.48	7	28.50	28.30	8	1,472	0.54%
2022/11/07	0	0.00	2	27.70	27.70	-2	1,428	-0.14%
2022/11/04	0	0.00	2	27.50	27.60	-2	1,456	-0.14%
2022/11/03	0	0.00	2	27.35	27.30	-2	1,483	-0.13%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/28	1	26.80	0	0.00	26.70	1	1,671	0.06%
2022/10/26	2	26.70	0	0.00	26.80	2	1,686	0.12%
2022/10/18	1	26.75	0	0.00	26.65	1	1,695	0.06%
2022/10/12	1	26.60	1	26.80	26.75	0	1,781	0.00%
2022/10/11	6	26.73	0	0.00	26.70	6	1,805	0.33%
2022/10/03	1	26.80	0	0.00	26.90	1	1,833	0.05%
2022/09/28	0	0.00	3	26.15	26.15	-3	1,804	-0.17%
2022/09/26	5.4	26.69	0	0.00	26.50	5.4	1,808	0.30%
2022/09/22	1	27.50	0	0.00	27.50	1	1,830	0.05%
2022/09/21	2	27.78	0	0.00	27.65	2	1,839	0.11%
2022/09/16	0.1	28.00	1.8	27.97	27.70	-1.7	1,895	-0.09%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/12	1	28.05	0	0.00	28.10	1	2,172	0.05%
2022/09/08	1	27.20	1	27.65	28.10	0	2,205	0.00%
2022/09/07	0	0.00	1	27.10	27.10	-1	2,160	-0.05%
2022/09/01	0	0.00	19	27.95	27.80	-19	2,174	-0.87%
2022/08/31	0	0.00	2	28.10	28.10	-2	2,155	-0.09%
2022/08/30	0.4	28.00	0	0.00	28.05	0.4	2,148	0.02%
2022/08/29	1	28.05	0	0.00	27.90	1	2,146	0.05%
2022/08/25	1	28.40	0	0.00	28.35	1	2,123	0.05%
2022/08/24	1	28.50	0	0.00	28.40	1	2,119	0.05%
2022/08/23	11	28.55	0	0.00	28.50	11	2,137	0.51%
2022/08/22	1	28.75	0	0.00	28.75	1	2,143	0.05%
2022/08/18	1	28.70	0	0.00	28.70	1	2,138	0.05%
2022/08/10	1	29.20	0	0.00	29.10	1	2,090	0.05%
2022/08/09	12	28.96	5	29.15	29.45	7	2,078	0.34%
2022/08/08	0	0.00	5	28.65	28.70	-5	2,003	-0.25%
2022/08/05	2	28.15	1	28.35	28.30	1	1,993	0.05%
2022/08/04	0	0.00	1	27.80	28.00	-1	2,026	-0.05%
2022/08/03	5	27.77	0	0.00	27.85	5	2,072	0.24%
2022/07/27	0	0.00	1	28.05	28.05	-1	2,203	-0.05%
2022/07/26	0.4	28.00	3	28.00	28.00	-2.6	2,215	-0.12%
2022/07/25	0	0.00	1	28.15	28.05	-1	2,244	-0.04%
2022/07/22	0	0.00	4	28.30	28.20	-4	2,242	-0.18%
2022/07/21	4.1	28.00	1	27.65	28.05	3.1	2,251	0.14%
2022/07/20	2	27.30	0	0.00	27.20	2	2,235	0.09%
2022/07/18	1	26.95	0	0.00	27.05	1	2,256	0.04%
2022/07/13	2	26.80	0	0.00	26.80	2	2,280	0.09%
2022/07/11	1	27.10	0	0.00	27.00	1	2,286	0.04%
2022/07/07	3	26.75	0	0.00	27.40	3	2,322	0.13%
2022/07/01	0.4	27.00	1	26.75	26.80	-0.6	2,488	-0.03%
2022/06/30	1	27.40	0	0.00	27.45	1	2,556	0.04%
2022/06/29	0	0.00	1	28.10	28.10	-1	2,619	-0.04%
2022/06/22	2	28.75	2	28.35	28.35	0	3,196	0.00%
2022/06/21	2	28.70	2	28.70	28.70	0	3,201	0.00%
2022/06/17	0	0.00	3	27.75	27.90	-3	3,077	-0.10%
2022/06/14	0	0.00	2	27.83	27.90	-2	3,145	-0.06%
2022/06/10	1	28.15	0	0.00	28.20	1	3,200	0.03%
2022/05/20	2	27.15	0	0.00	27.10	2	4,512	0.04%
2022/05/13	0	0.00	2	26.25	26.55	-2	4,848	-0.04%
2022/05/12	2	26.50	0.4	26.35	26.15	1.6	4,878	0.03%
2022/05/11	7	26.79	0	0.00	26.65	7	4,858	0.14%
2022/05/10	2	27.00	0	0.00	27.15	2	4,843	0.04%
2022/05/09	2	27.50	0	0.00	27.50	2	4,832	0.04%
2022/05/05	0	0.00	0.9	28.15	28.25	-0.9	4,840	-0.02%
2022/05/03	1	27.95	0	0.00	27.95	1	4,898	0.02%
2022/04/29	0.2	27.90	0	0.00	27.75	0.2	4,951	0.00%
2022/04/28	0	0.00	2	27.85	27.80	-2	4,978	-0.04%
2022/04/27	1	27.50	0	0.00	27.80	1	5,007	0.02%
2022/04/26	0	0.00	1	28.00	28.00	-1	5,007	-0.02%
2022/04/20	2	28.50	0	0.00	28.75	2	5,174	0.04%
2022/04/19	1	28.40	0	0.00	28.35	1	5,190	0.02%
2022/04/18	11	28.10	0	0.00	28.10	11	5,247	0.21%
2022/04/14	15	28.35	0	0.00	28.55	15	5,386	0.28%
2022/04/13	2	28.18	0	0.00	28.20	2	5,452	0.04%
2022/04/12	0.3	28.15	0	0.00	28.25	0.3	5,478	0.00%
2022/04/11	0	0.00	16	28.33	28.20	-16	5,506	-0.29%
2022/04/07	3	28.25	0	0.00	28.25	3	5,830	0.05%
2022/04/06	1	28.80	25	28.99	28.90	-24	6,006	-0.40%
2022/03/31	0.1	29.75	3	29.70	29.55	-2.9	6,065	-0.05%
2022/03/30	0.1	31.95	10	31.80	31.75	-9.9	5,901	-0.17%
2022/03/29	2	31.93	0	0.00	31.85	2	5,822	0.03%
2022/03/28	0	0.00	2	31.95	32.05	-2	5,755	-0.03%
2022/03/23	0	0.00	1	32.30	32.30	-1	6,297	-0.02%
2022/03/22	1	32.05	2	32.05	32.20	-1	6,533	-0.02%
2022/03/18	1	31.75	4	31.98	31.75	-3	6,829	-0.04%
2022/03/17	0	0.00	31	31.98	32.00	-31	7,234	-0.43%
2022/03/16	0	0.00	1	32.00	31.80	-1	7,434	-0.01%
2022/03/15	0	0.00	1	31.70	31.75	-1	7,477	-0.01%
2022/03/09	10	31.45	0	0.00	31.45	10	7,658	0.13%
2022/03/08	5	31.61	20	31.20	31.20	-15	7,690	-0.20%
2022/03/07	1.2	32.41	0	0.00	32.35	1.2	7,534	0.02%
2022/03/04	5.2	33.05	0	0.00	33.05	5.2	7,568	0.07%
2022/03/03	0	0.00	2	32.90	33.05	-2	7,699	-0.03%
2022/03/02	3	32.52	1.3	32.38	32.70	1.7	7,913	0.02%
2022/03/01	6	32.63	34	32.33	32.60	-28	8,286	-0.34%
2022/02/24	11	34.04	11.1	33.66	33.70	-0.1	8,397	0.00%
2022/02/23	0	0.00	27	34.15	34.30	-27	8,850	-0.31%
2022/02/22	3	33.90	0	0.00	33.95	3	10,310	0.03%
2022/02/18	0	0.00	0.1	34.00	33.95	-0.1	11,073	0.00%
2022/02/17	5	34.00	0.1	34.25	34.00	4.9	11,685	0.04%
2022/02/16	1	34.05	20.1	34.10	34.00	-19.1	11,823	-0.16%
2022/02/15	11.1	34.20	40	33.95	33.75	-28.9	12,048	-0.24%
2022/02/14	14	33.66	5	33.80	33.90	9	11,967	0.08%
2022/02/10	10	33.70	21	33.50	33.70	-11	11,976	-0.09%
2022/02/09	1.1	33.65	0	0.00	33.75	1.1	11,960	0.01%
2022/02/08	0	0.00	7	33.40	33.50	-7	11,952	-0.06%
2022/02/07	0	0.00	1	32.60	33.00	-1	11,982	-0.01%
2022/01/26	3	32.38	0	0.00	32.30	3	12,069	0.02%
2022/01/25	11.2	32.26	2	32.28	32.25	9.2	12,060	0.08%
2022/01/24	1	32.55	1	32.85	32.80	0	12,018	0.00%
2022/01/21	4	33.30	4	33.49	33.10	0	11,989	0.00%
2022/01/20	0	0.00	1	33.80	33.75	-1	11,943	-0.01%
2022/01/19	0	0.00	3	33.60	33.50	-3	11,931	-0.03%
2022/01/18	0	0.00	1	33.80	33.75	-1	11,920	-0.01%
2022/01/17	5	33.50	0	0.00	33.60	5	11,862	0.04%
2022/01/14	5.5	33.10	0	0.00	33.00	5.5	11,802	0.05%
2022/01/13	21	33.49	0	0.00	33.50	21	11,708	0.18%
2022/01/12	3	33.43	0	0.00	33.40	3	11,669	0.03%
2022/01/11	6	33.34	1	33.35	33.50	5	11,629	0.04%
2022/01/10	2	33.58	0	0.00	33.65	2	11,562	0.02%
2022/01/07	3	33.82	3	33.90	33.80	0	11,500	0.00%
2022/01/06	1.1	34.15	0	0.00	34.45	1.1	11,401	0.01%
2022/01/05	4.2	34.30	1	34.20	34.20	3.2	11,325	0.03%
2022/01/03	9	34.98	6	34.91	34.50	3	11,256	0.03%
2021/12/30	22	34.85	6	35.10	35.20	16	11,091	0.14%
2021/12/29	21	34.85	12	34.86	34.95	9	10,858	0.08%
2021/12/28	8	34.63	1	34.50	34.50	7	10,623	0.07%
2021/12/27	1	34.05	18	34.28	34.35	-17	10,562	-0.16%
2021/12/23	4	33.96	5	33.88	34.00	-1	10,452	-0.01%
2021/12/22	2	33.95	0	0.00	33.70	2	10,393	0.02%
2021/12/21	1	33.75	0	0.00	33.90	1	10,374	0.01%
2021/12/20	43	33.58	2	33.65	33.70	41	10,357	0.40%
2021/12/17	17	34.60	51	34.72	34.10	-34	10,305	-0.33%
2021/12/16	4	34.10	22	34.31	34.40	-18	9,813	-0.18%
2021/12/15	0	0.00	4	33.95	33.70	-4	9,596	-0.04%
2021/12/14	12	33.95	69	34.14	33.85	-57	9,587	-0.59%
2021/12/13	11	34.10	8	34.04	34.10	3	9,414	0.03%
2021/12/10	16	33.26	16	33.48	33.40	0	9,008	0.00%
2021/12/09	6	32.75	0	0.00	32.75	6	8,775	0.07%
2021/12/07	3	32.80	0	0.00	32.80	3	8,643	0.03%
2021/12/06	2	32.10	3	32.32	32.30	-1	8,531	-0.01%
2021/12/03	2	32.15	2	32.23	32.20	0	8,534	0.00%
2021/12/02	1	31.70	0	0.00	31.70	1	8,484	0.01%
2021/12/01	16	32.04	4	31.83	32.15	12	8,477	0.14%
2021/11/30	2	32.15	2	32.30	32.00	0	8,680	0.00%
2021/11/29	4	31.70	4	31.39	31.70	0	8,595	0.00%
2021/11/26	11	32.18	30	32.24	32.00	-19	8,421	-0.23%
2021/11/25	82	33.42	96	32.83	32.90	-14	8,127	-0.17%
2021/11/24	23	33.74	27	33.80	34.00	-4	7,668	-0.05%
2021/11/23	12	34.03	4	34.16	33.90	8	7,460	0.11%
2021/11/22	47	34.14	74	34.39	34.50	-27	7,209	-0.37%
2021/11/19	41	33.85	31.3	33.99	34.40	9.8	6,688	0.15%
2021/11/18	15	32.09	4	31.63	32.10	11	5,175	0.21%
2021/11/17	14	31.79	2	31.80	31.75	12	4,806	0.25%
2021/11/16	3	30.77	10.3	31.19	32.10	-7.3	4,217	-0.17%
2021/11/15	2	30.08	4	30.10	30.10	-2	3,605	-0.06%
2021/11/12	47	29.72	0.1	29.70	29.70	46.9	3,436	1.36%
2021/11/09	0	0.00	3.2	29.05	29.05	-3.2	3,292	-0.10%
2021/11/08	2	28.80	0	0.00	28.90	2	3,265	0.06%
2021/11/04	16	29.07	40	29.15	28.90	-24	3,313	-0.72%
2021/11/03	0	0.00	9	29.13	29.25	-9	3,272	-0.28%
2021/11/01	0	0.00	8.3	28.83	28.80	-8.3	3,173	-0.26%
2021/10/29	0	0.00	13	28.70	28.75	-13	3,165	-0.41%
2021/10/26	0	0.00	1	28.40	28.35	-1	3,135	-0.03%
2021/10/18	0	0.00	5	28.35	28.30	-5	3,356	-0.15%
2021/10/14	0	0.00	6	27.92	27.95	-6	3,521	-0.17%
2021/10/12	0	0.00	3	28.18	28.35	-3	3,804	-0.08%
2021/10/06	1	27.75	0	0.00	27.70	1	5,494	0.02%
2021/10/04	0	0.00	30	27.80	27.70	-30	5,984	-0.50%
2021/10/01	24	28.12	0	0.00	28.05	24	5,963	0.40%
2021/09/29	0.3	28.65	0	0.00	28.60	0.3	5,954	0.00%
2021/09/28	20	29.00	2	28.90	29.00	18	5,947	0.30%
2021/09/27	5.3	29.10	2.2	29.13	28.95	3	5,926	0.05%
2021/09/24	0	0.00	3	29.03	29.05	-3	5,964	-0.05%
2021/09/23	1	28.70	2	28.70	28.70	-1	5,876	-0.02%
2021/09/22	5	28.35	0	0.00	28.70	5	5,856	0.09%
2021/09/17	0	0.00	0.4	28.70	28.75	-0.4	5,835	-0.01%
2021/09/16	0	0.00	3	28.65	28.70	-3	5,753	-0.05%
2021/09/15	5	28.25	11	28.43	28.30	-6	5,696	-0.11%
2021/09/13	0	0.00	2	28.10	28.10	-2	5,666	-0.04%
2021/09/10	13.2	28.15	1	28.15	28.15	12.2	5,659	0.21%
2021/09/08	0	0.00	16	28.35	28.30	-16	5,646	-0.28%
2021/09/07	4	28.63	0	0.00	28.70	4	5,619	0.07%
2021/09/06	18	29.03	3	28.88	28.80	15	5,621	0.27%
2021/09/03	23.2	28.94	13	29.12	28.95	10.2	5,543	0.18%
2021/09/02	5	28.30	12	28.27	28.30	-7	5,309	-0.13%
2021/09/01	0	0.00	2	28.15	28.05	-2	5,276	-0.04%
2021/08/30	0	0.00	3	27.80	27.80	-3	5,344	-0.06%
2021/08/20	2	27.00	0	0.00	27.00	2	5,554	0.04%
2021/08/19	2	27.23	0	0.00	27.10	2	5,566	0.04%
2021/08/18	3	27.35	0	0.00	27.60	3	5,550	0.05%
2021/08/17	7.5	27.59	0	0.00	27.50	7.5	5,566	0.13%
2021/08/16	12	27.90	0	0.00	27.90	12	5,546	0.22%
2021/08/13	2	28.40	15	28.55	28.30	-13	5,520	-0.24%
2021/08/11	3	27.82	1	27.80	27.80	2	5,515	0.04%
2021/08/10	15	27.98	0	0.00	27.95	15	5,556	0.27%
2021/08/09	2	28.50	6	28.60	28.50	-4	5,694	-0.07%
2021/08/06	2	28.55	0	0.00	28.80	2	5,769	0.03%
2021/08/05	2	28.63	0	0.00	28.60	2	5,867	0.03%
2021/08/04	1	28.55	0	0.00	28.60	1	6,109	0.02%
2021/08/02	1	28.35	0	0.00	28.40	1	6,269	0.02%
2021/07/30	3	28.30	0	0.00	28.40	3	6,310	0.05%
2021/07/27	20	28.60	13	28.66	28.80	7	6,594	0.11%
2021/07/23	0	0.00	2	28.10	28.25	-2	7,059	-0.03%
2021/07/22	1	28.05	0	0.00	27.90	1	7,312	0.01%
2021/07/21	6	27.85	1	27.90	27.90	5	7,324	0.07%
2021/07/20	10	28.15	0	0.00	28.10	10	7,314	0.14%
2021/07/19	3	28.47	10	28.50	28.45	-7	7,288	-0.10%
2021/07/16	5	29.10	1	29.25	29.10	4	7,285	0.05%
2021/07/15	5	29.25	15	29.35	29.50	-10	7,344	-0.14%
2021/07/14	1	29.25	6	29.18	29.25	-5	7,416	-0.07%
2021/07/13	95	30.71	40	31.15	29.55	55	7,341	0.75%
2021/07/12	6	30.33	6	28.90	30.45	0	5,937	0.00%
2021/07/07	2	27.98	0	0.00	27.95	2	5,654	0.04%
2021/07/06	0	0.00	6	28.10	28.05	-6	5,724	-0.10%
2021/07/05	0	0.00	9	28.03	28.00	-9	5,777	-0.16%
2021/07/02	0	0.00	3	28.05	27.90	-3	5,812	-0.05%
2021/07/01	21	28.00	0	0.00	28.00	21	5,852	0.36%
2021/06/29	3	27.70	0	0.00	27.55	3	5,913	0.05%
2021/06/23	1	27.80	0	0.00	27.80	1	6,143	0.02%
2021/06/21	5	27.55	0	0.00	27.65	5	6,351	0.08%
2021/06/10	5	27.45	0	0.00	27.55	5	6,765	0.07%
2021/06/07	1	27.85	0	0.00	28.00	1	7,096	0.01%
2021/06/02	3	28.25	0	0.00	28.20	3	7,630	0.04%
2021/06/01	2	28.25	74	28.50	28.20	-72	7,645	-0.94%
2021/05/24	1	27.40	0	0.00	27.90	1	7,959	0.01%
2021/05/21	0	0.00	3	27.30	27.30	-3	8,241	-0.04%
2021/05/20	1	27.05	0	0.00	27.00	1	8,340	0.01%
2021/05/18	4	26.63	0	0.00	27.00	4	8,339	0.05%
2021/05/17	4	26.15	71	25.80	25.65	-67	8,341	-0.80%
2021/05/14	2	27.23	1	27.05	27.45	1	8,180	0.01%
2021/05/13	0	0.00	4	26.45	27.00	-4	8,103	-0.05%
2021/05/12	7	27.88	3	27.73	27.45	4	7,988	0.05%
2021/05/11	1	28.70	0	0.00	28.60	1	7,759	0.01%
2021/05/06	3	28.73	5	28.75	28.90	-2	7,676	-0.03%
2021/05/05	0	0.00	1	29.00	28.80	-1	7,625	-0.01%
2021/05/04	10	28.77	0	0.00	28.85	10	7,576	0.13%
2021/05/03	3	30.12	2	30.28	29.75	1	7,425	0.01%
2021/04/29	11	30.53	8.2	30.66	30.60	2.8	7,303	0.04%
2021/04/28	0	0.00	13	29.95	30.30	-13	6,924	-0.19%
2021/04/27	1	29.45	2	29.40	29.50	-1	6,734	-0.01%
2021/04/26	6	29.39	16	29.40	29.40	-10	6,735	-0.15%
2021/04/23	5	29.35	0	0.00	29.35	5	6,707	0.07%
2021/04/22	5	29.89	0	0.00	29.35	5	6,801	0.07%
2021/04/21	6	30.15	4	29.85	30.15	2	6,734	0.03%
2021/04/20	9	29.75	3	29.70	29.80	6	6,621	0.09%
2021/04/19	0	0.00	5	29.33	29.35	-5	6,537	-0.08%
2021/04/16	13	28.96	1	29.05	29.15	12	6,590	0.18%
2021/04/15	50	28.79	0	0.00	28.85	50	6,609	0.76%
2021/04/14	1	28.75	1	28.70	28.65	0	6,617	0.00%
2021/04/13	3	29.10	32	29.01	28.90	-29	6,607	-0.44%
2021/04/12	1	29.60	11	29.35	29.30	-10	6,532	-0.15%
2021/04/09	1.5	29.38	0	0.00	29.45	1.5	6,479	0.02%
2021/04/08	0	0.00	6	29.16	29.20	-6	6,460	-0.09%
2021/04/07	1	29.00	3	29.00	29.15	-2	6,483	-0.03%
2021/04/06	2	29.10	2	29.10	29.05	0	6,496	0.00%
2021/04/01	5	29.15	0.1	29.10	29.15	4.9	6,453	0.08%
2021/03/31	2	28.68	0.2	28.65	28.85	1.8	6,398	0.03%
2021/03/30	4	28.70	6	28.60	28.70	-2	6,349	-0.03%
2021/03/29	1	28.65	0	0.00	28.65	1	6,295	0.02%
2021/03/25	1	28.60	0	0.00	28.65	1	6,276	0.02%
2021/03/24	0	0.00	12	29.26	29.30	-12	6,234	-0.19%
2021/03/23	0	0.00	11	29.18	29.25	-11	6,178	-0.18%
2021/03/22	1	28.90	0	0.00	28.95	1	6,122	0.02%
2021/03/19	1	29.10	12	28.99	29.10	-11	6,135	-0.18%
2021/03/18	4	29.04	2	29.03	29.05	2	6,113	0.03%
2021/03/17	2	29.10	3	29.05	29.10	-1	6,181	-0.02%
2021/03/15	2	29.00	5	29.09	29.10	-3	6,548	-0.05%
2021/03/12	8.5	28.70	2	28.63	28.95	6.5	7,216	0.09%
2021/03/11	7	29.00	3	28.70	28.80	4	7,457	0.05%
2021/03/10	2	28.63	1	28.85	28.80	1	7,347	0.01%
2021/03/09	16	28.42	154.5	28.23	28.45	-138.5	7,224	-1.92%	大賣/鉅額交易
2021/03/05	0	0.00	3	30.25	30.30	-3	6,822	-0.04%
2021/03/04	1.3	30.42	0	0.00	30.40	1.3	6,845	0.02%
2021/03/03	0	0.00	5	30.62	30.60	-5	6,834	-0.07%
2021/03/02	2	30.85	3	31.20	30.60	-1	6,832	-0.01%
2021/02/25	0	0.00	5	30.75	30.65	-5	6,746	-0.07%
2021/02/24	4.8	30.74	4	30.53	30.50	0.8	6,816	0.01%
2021/02/23	10	30.90	29.1	30.86	31.00	-19.1	6,687	-0.29%
2021/02/22	0.4	30.10	19	30.08	30.25	-18.6	6,367	-0.29%
2021/02/19	2.1	29.63	0	0.00	29.90	2.1	6,263	0.03%
2021/02/18	0.1	29.55	2	29.45	29.65	-1.9	6,260	-0.03%
2021/02/17	2	29.45	5	29.45	29.40	-3	6,317	-0.05%
2021/02/01	0.5	29.00	0	0.00	29.00	0.5	6,387	0.01%
2021/01/27	0	0.00	10	29.48	29.45	-10	6,298	-0.16%
2021/01/25	2	29.35	25	29.44	29.50	-23	6,277	-0.37%
2021/01/22	0	0.00	3	29.30	29.30	-3	6,252	-0.05%
2021/01/21	0.3	29.17	0	0.00	29.20	0.3	6,236	0.01%
2021/01/20	4	29.54	0	0.00	29.15	4	6,197	0.06%
2021/01/19	2	29.95	0	0.00	29.80	2	6,118	0.03%
2021/01/15	9	30.08	3	30.30	29.85	6	6,042	0.10%
2021/01/12	3	29.72	0	0.00	29.80	3	5,874	0.05%
2021/01/11	5	29.97	1	30.05	30.15	4	5,800	0.07%
2021/01/08	3	29.30	2	29.30	29.40	1	5,671	0.02%
2021/01/06	4	29.40	3.2	29.45	29.40	0.8	5,588	0.01%
2021/01/05	3	29.50	65	29.49	29.60	-62	5,539	-1.12%
2021/01/04	1	29.55	3.4	29.49	29.50	-2.4	5,540	-0.04%
2020/12/31	28	29.80	44	29.60	29.50	-16	5,528	-0.29%
2020/12/30	0	0.00	4	29.65	29.65	-4	5,496	-0.07%
2020/12/29	5	29.23	1	29.20	29.30	4	5,419	0.07%
2020/12/28	0	0.00	22	29.40	29.40	-22	5,366	-0.41%
2020/12/24	3	29.15	2	29.25	29.20	1	5,336	0.02%
2020/12/23	4	29.06	3	29.10	29.15	1	5,323	0.02%
2020/12/22	5	29.11	5	29.25	29.00	0	5,341	0.00%
2020/12/21	5	29.10	2	29.20	29.20	3	5,356	0.06%
2020/12/18	1	29.40	0	0.00	29.40	1	5,325	0.02%
2020/12/17	22	29.16	0	0.00	29.20	22	5,288	0.42%
2020/12/15	3	29.37	2	29.70	29.25	1	5,195	0.02%
2020/12/14	6	29.95	36.2	29.85	29.80	-30.2	5,096	-0.59%
2020/12/11	3	29.73	1	29.70	29.70	2	5,063	0.04%
2020/12/10	29	30.12	0	0.00	30.05	29	4,961	0.58%
2020/12/09	30	31.15	9.2	31.34	31.15	20.9	4,696	0.44%
2020/12/08	67	32.15	4.4	31.93	31.75	62.6	4,523	1.38%
2020/12/07	2	30.70	2.6	30.44	31.25	-0.6	3,891	-0.02%
2020/12/04	4	29.80	15	29.83	29.90	-11	3,535	-0.31%
2020/12/03	2	29.95	29	29.75	29.65	-27	3,472	-0.78%
2020/12/02	1	29.50	0	0.00	29.60	1	3,435	0.03%
2020/12/01	0	0.00	5.6	29.46	29.65	-5.6	3,423	-0.16%
2020/11/30	2	29.55	0	0.00	29.50	2	3,409	0.06%
2020/11/27	2	29.75	2.4	29.64	29.75	-0.4	3,366	-0.01%
2020/11/26	0	0.00	0.4	29.65	29.65	-0.4	3,339	-0.01%
2020/11/25	1	29.70	1	29.50	29.65	0	3,340	0.00%
2020/11/23	1	29.60	2.6	29.34	29.60	-1.6	3,263	-0.05%
2020/11/19	20	29.25	3.1	29.20	29.20	16.9	3,269	0.52%
2020/11/18	1.8	29.13	0	0.00	29.20	1.8	3,272	0.05%
2020/11/17	1	29.15	1.4	29.10	29.00	-0.4	3,295	-0.01%
2020/11/16	2	29.13	0	0.00	29.10	2	3,409	0.06%
2020/11/13	0	0.00	0.1	29.30	29.35	-0.1	3,388	0.00%
2020/11/12	0	0.00	3.1	29.26	29.10	-3.1	3,373	-0.09%
2020/11/11	8	29.15	12	29.22	29.35	-4	3,394	-0.12%
2020/11/10	1	28.90	9	28.92	29.00	-8	3,365	-0.24%
2020/11/09	0	0.00	11	28.95	28.90	-11	3,523	-0.31%
2020/11/06	3	29.00	0	0.00	28.85	3	3,665	0.08%
2020/11/04	4	28.75	0	0.00	28.75	4	3,661	0.11%
2020/11/03	1.4	28.70	0	0.00	28.70	1.4	3,685	0.04%
2020/11/02	1	28.25	0	0.00	28.30	1	3,703	0.03%
2020/10/30	3	28.43	4	28.35	28.20	-1	3,715	-0.03%
2020/10/29	2	28.50	0.1	28.50	28.45	1.9	3,722	0.05%
2020/10/28	2	28.68	1.5	28.65	28.60	0.5	3,746	0.01%
2020/10/27	0	0.00	1	28.65	28.65	-1	3,775	-0.03%
2020/10/26	5	28.90	0	0.00	28.85	5	3,792	0.13%
2020/10/22	0	0.00	3	28.85	28.95	-3	3,904	-0.08%
2020/10/21	3	28.90	12	29.21	28.95	-9	4,020	-0.22%
2020/10/20	5	28.90	4	28.70	28.90	1	4,113	0.02%
2020/10/16	0.3	28.60	1	28.55	28.60	-0.8	4,213	-0.02%
2020/10/15	1	28.50	1	28.50	28.60	0	4,251	0.00%
2020/10/14	0	0.00	7	28.44	28.55	-7	4,286	-0.16%
2020/10/13	6	28.28	0	0.00	28.25	6	4,424	0.14%
2020/10/12	16	28.71	0	0.00	28.40	16	4,435	0.36%
2020/10/08	6	28.53	9	28.55	28.55	-3	4,601	-0.07%
2020/10/07	1	28.60	0.1	28.70	28.70	0.9	4,946	0.02%
2020/10/06	10	28.60	2	28.50	28.50	8	5,298	0.15%
2020/10/05	2.8	28.51	0	0.00	28.40	2.8	5,617	0.05%
2020/09/29	2	28.25	2	28.18	28.10	0	5,860	0.00%
2020/09/25	2	27.65	0	0.00	27.60	2	6,327	0.03%
2020/09/24	2.9	27.78	13	28.05	27.65	-10.1	6,527	-0.15%
2020/09/23	1	28.30	7	28.25	28.15	-6	6,661	-0.09%
2020/09/22	3	28.58	0.5	28.55	28.45	2.5	6,755	0.04%
2020/09/18	0	0.00	4.4	28.90	28.95	-4.4	7,011	-0.06%
2020/09/17	0	0.00	14	28.92	28.85	-14	7,138	-0.20%
2020/09/16	1.7	28.93	0	0.00	28.85	1.7	7,190	0.02%
2020/09/15	1	29.00	6	28.90	28.85	-5	7,247	-0.07%
2020/09/11	2	29.05	7	29.14	29.00	-5	7,485	-0.07%
2020/09/10	3	29.02	4	29.00	29.10	-1	7,510	-0.01%
2020/09/09	1	28.50	0.4	28.60	28.55	0.6	7,488	0.01%
2020/09/08	0	28.60	5	28.65	28.60	-5	7,595	-0.07%
2020/09/07	2	28.50	0	0.00	28.45	2	7,756	0.03%
2020/09/04	2	28.40	0	0.00	28.50	2	7,924	0.03%
2020/09/03	1	28.70	0	0.00	28.70	1	8,277	0.01%
2020/09/02	0	0.00	6	28.95	28.85	-6	8,345	-0.07%
2020/08/31	1	28.95	0	0.00	28.90	1	8,629	0.01%
2020/08/28	7	29.15	2.8	29.11	29.15	4.2	8,671	0.05%
2020/08/27	38	29.04	0	0.00	28.85	38	8,748	0.43%
2020/08/26	10	29.15	0	0.00	28.95	10	8,858	0.11%
2020/08/25	1.1	28.27	3	28.35	28.35	-1.9	8,837	-0.02%
2020/08/21	1.4	28.05	0.1	28.05	27.95	1.3	9,124	0.01%
2020/08/20	19	27.97	10	27.68	27.75	9	9,210	0.10%
2020/08/19	4	28.45	0	0.00	28.45	4	9,233	0.04%
2020/08/18	0.6	28.85	0	0.00	28.75	0.6	9,372	0.01%
2020/08/17	0	0.00	2	28.85	28.85	-2	9,759	-0.02%
2020/08/14	1	28.25	0	0.00	28.45	1	10,623	0.01%
2020/08/13	16	28.37	3	28.25	28.25	13	10,698	0.12%
2020/08/12	42.7	28.80	0	0.00	28.75	42.7	10,562	0.40%
2020/08/06	3.2	29.43	0	0.00	29.40	3.2	10,949	0.03%
2020/08/04	5	29.25	0	0.00	29.30	5	11,202	0.04%
2020/08/03	1	29.20	0	0.00	29.20	1	11,308	0.01%
2020/07/31	10	29.60	5	29.34	29.55	5	11,359	0.04%
2020/07/30	0	0.00	12	29.19	29.15	-12	11,446	-0.10%
2020/07/28	3	28.55	0	0.00	28.25	3	11,504	0.03%
2020/07/27	3	28.65	0	0.00	28.55	3	11,547	0.03%
2020/07/24	6	29.11	3	29.05	29.00	3	11,509	0.03%
2020/07/23	3	29.70	3	29.65	29.60	0	11,390	0.00%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/21	0	0.00	5	29.90	29.85	-5	11,397	-0.04%
2020/07/17	4.6	29.71	0	0.00	29.55	4.6	11,486	0.04%
2020/07/16	2	30.03	0	0.00	30.15	2	11,564	0.02%
2020/07/15	1	30.20	0	0.00	29.85	1	11,684	0.01%
2020/07/14	28	29.99	10	30.16	30.35	18	11,764	0.15%
2020/07/13	7	34.09	35.3	34.19	34.20	-28.3	11,554	-0.24%
2020/07/10	5	33.94	31.3	33.72	33.90	-26.3	11,409	-0.23%
2020/07/08	4	33.46	1	33.45	33.55	3	11,280	0.03%
2020/07/07	24	33.54	7.5	33.71	33.35	16.5	11,272	0.15%
2020/07/06	0	0.00	65	34.08	33.95	-65	11,266	-0.58%
2020/07/03	0	0.00	15	33.07	33.30	-15	11,364	-0.13%
2020/07/02	1	32.35	4	32.65	32.75	-3	11,254	-0.03%
2020/07/01	7.3	32.46	0	0.00	32.40	7.3	11,141	0.07%
2020/06/30	3	32.37	9	32.48	32.40	-6	11,075	-0.05%
2020/06/29	1	32.20	5	32.20	32.25	-4	11,012	-0.04%
2020/06/24	3	31.75	2	32.00	32.15	1	10,937	0.01%
2020/06/23	25	31.44	0	0.00	31.45	25	10,969	0.23%
2020/06/22	33	31.69	4	31.68	31.60	29	11,028	0.26%
2020/06/19	7	31.46	1	31.35	31.45	6	11,190	0.05%
2020/06/18	3	31.40	1.6	31.56	31.45	1.4	11,126	0.01%
2020/06/16	4	31.30	0	0.00	31.55	4	11,267	0.04%
2020/06/15	13	31.53	3	31.05	31.05	10	11,582	0.09%
2020/06/12	11	31.25	0	0.00	31.50	11	11,701	0.09%
2020/06/11	16	32.31	22	32.47	32.05	-6	11,810	-0.05%
2020/06/10	13	32.88	10	33.05	32.80	3	11,843	0.03%
2020/06/09	10	32.35	0	0.00	32.35	10	11,888	0.08%
2020/06/08	16	32.17	3	32.70	32.10	13	12,160	0.11%
2020/06/05	2	32.43	2	32.43	32.55	0	12,335	0.00%
2020/06/04	8	32.04	0	0.00	32.20	8	12,519	0.06%
2020/06/03	3	32.00	0	0.00	31.95	3	12,684	0.02%
2020/06/02	21	31.97	1	31.95	31.95	20	12,674	0.16%
2020/06/01	2	32.30	5	32.25	32.35	-3	12,701	-0.02%
2020/05/29	1	32.65	3	32.52	32.30	-2	12,842	-0.02%
2020/05/28	8	32.21	1	32.05	32.05	7	13,010	0.05%
2020/05/27	10	32.09	31	32.39	32.05	-21	13,239	-0.16%
2020/05/26	8	32.15	0	0.00	32.10	8	13,584	0.06%
2020/05/25	3	31.98	10	31.90	32.35	-7	13,635	-0.05%
2020/05/22	7	32.67	5	32.65	32.40	2	13,734	0.01%
2020/05/21	24	33.23	48	33.03	33.30	-24	13,906	-0.17%
2020/05/20	2	30.40	1	30.50	30.70	1	13,366	0.01%
2020/05/19	3	30.10	1	30.05	30.10	2	14,171	0.01%
2020/05/18	3	29.80	0	0.00	29.75	3	14,846	0.02%
2020/05/15	3	29.70	0	0.00	29.75	3	15,551	0.02%
2020/05/14	51	30.41	0	0.00	30.10	51	15,703	0.32%
2020/05/13	12	30.81	1	30.90	31.00	11	15,635	0.07%
2020/05/12	16	31.05	6	31.14	31.35	10	15,550	0.06%
2020/05/11	0	0.00	1	30.80	30.80	-1	15,487	-0.01%
2020/05/08	22	30.92	0	0.00	30.50	22	15,395	0.14%
2020/05/07	6	30.56	0	0.00	30.80	6	15,297	0.04%
2020/05/06	2	30.45	0	0.00	30.50	2	15,231	0.01%
2020/05/05	3	30.18	0	0.00	30.25	3	15,125	0.02%
2020/05/04	2	30.03	0	0.00	30.15	2	15,101	0.01%
2020/04/30	6	30.75	0	0.00	30.60	6	15,050	0.04%
2020/04/29	22	30.50	0	0.00	30.50	22	15,013	0.15%
2020/04/28	0	0.00	33	30.22	30.35	-33	14,991	-0.22%
2020/04/27	8	29.94	0	0.00	30.25	8	15,081	0.05%
2020/04/24	2	29.45	0	0.00	29.40	2	15,045	0.01%
2020/04/23	31	29.65	0	0.00	29.60	31	15,106	0.21%
2020/04/21	7	29.51	0	0.00	29.40	7	15,059	0.05%
2020/04/20	1	30.50	1	30.35	30.35	0	14,935	0.00%
2020/04/17	3	31.95	0	0.00	30.85	3	14,813	0.02%
2020/04/16	5	31.50	30	31.45	31.40	-25	14,601	-0.17%
2020/04/15	31	31.15	0	0.00	31.20	31	14,441	0.21%
2020/04/14	7	30.23	18	30.61	30.80	-11	14,234	-0.08%
2020/04/13	10	29.43	19	29.49	29.35	-9	14,016	-0.06%
2020/04/10	8	29.11	0	0.00	29.15	8	13,957	0.06%
2020/04/09	0	0.00	1	29.45	29.05	-1	13,866	-0.01%
2020/04/08	6	28.98	1	28.40	29.10	5	13,659	0.04%
2020/04/07	9	27.60	0	0.00	27.55	9	13,336	0.07%
2020/04/01	1	27.10	0	0.00	27.25	1	13,146	0.01%
2020/03/31	19	27.33	5	27.15	27.15	14	13,076	0.11%
2020/03/30	13	26.70	0	0.00	26.95	13	12,986	0.10%
2020/03/27	0	0.00	3	26.95	26.85	-3	12,952	-0.02%
2020/03/26	10	26.60	13	26.65	26.85	-3	12,801	-0.02%
2020/03/25	21	26.87	0	0.00	26.45	21	12,784	0.16%
2020/03/24	0	0.00	15	25.87	25.80	-15	12,601	-0.12%
2020/03/23	5	24.10	0	0.00	24.10	5	12,552	0.04%
2020/03/20	18	24.71	2	24.20	25.10	16	12,500	0.13%
2020/03/19	5	23.62	8	23.50	23.40	-3	12,332	-0.02%
2020/03/18	2	26.50	0	0.00	26.00	2	11,994	0.02%
2020/03/17	1	26.95	0.7	27.00	26.80	0.3	11,782	0.00%
2020/03/16	9	28.66	2	28.50	27.75	7	11,545	0.06%
2020/03/13	14	28.07	12	28.32	28.95	2	11,507	0.02%
2020/03/12	12	29.96	77	30.54	30.05	-65	11,085	-0.59%
2020/03/11	9	31.96	0	0.00	31.60	9	10,744	0.08%
2020/03/10	0	0.00	7	32.96	33.35	-7	10,395	-0.07%
2020/03/09	2	33.13	0	0.00	32.70	2	10,107	0.02%
2020/03/06	0	0.00	2	33.95	34.10	-2	9,880	-0.02%
2020/03/05	1	34.10	1	34.25	34.25	0	9,839	0.00%
2020/03/04	5	33.73	15	33.85	33.70	-10	9,695	-0.10%
2020/03/03	5	34.93	7	34.91	34.50	-2	9,468	-0.02%
2020/03/02	3	33.78	6	34.33	34.25	-3	9,098	-0.03%
2020/02/27	3	34.27	1	34.05	34.05	2	8,789	0.02%
2020/02/26	4	34.35	2	34.35	34.75	2	8,378	0.02%
2020/02/25	1	34.55	1	34.80	34.55	0	8,182	0.00%
2020/02/24	0	0.00	9	34.83	35.10	-9	7,914	-0.11%
2020/02/21	15	34.45	10	34.46	34.20	5	7,428	0.07%
2020/02/20	21	34.36	48.6	34.74	34.40	-27.6	7,200	-0.38%
2020/02/19	2	32.50	4	33.31	33.50	-2	6,467	-0.03%
2020/02/18	14	31.63	4	31.98	31.60	10	5,842	0.17%
2020/02/17	7	30.27	3	30.43	30.50	4	5,350	0.07%
2020/02/14	6	29.73	0	0.00	29.70	6	5,272	0.11%
2020/02/13	11	29.55	10	29.45	29.35	1	5,375	0.02%
2020/02/12	3	28.95	2	29.45	29.45	1	5,428	0.02%
2020/02/11	1	28.75	0	0.00	28.70	1	5,418	0.02%
2020/02/07	1	28.70	0	0.00	28.60	1	5,403	0.02%
2020/02/04	5	28.35	0	0.00	28.50	5	5,368	0.09%
2020/02/03	6	28.18	0	0.00	28.40	6	5,355	0.11%
2020/01/31	2	29.00	0	0.00	29.00	2	5,286	0.04%
2020/01/30	3	28.95	2	28.93	28.95	1	5,300	0.02%
2020/01/17	3	30.10	6	30.57	30.40	-3	5,432	-0.06%
2020/01/16	3	29.95	2	29.85	29.95	1	5,315	0.02%
2020/01/14	7	29.65	6	29.70	29.70	1	5,180	0.02%
2020/01/13	1	29.15	0	0.00	29.20	1	5,078	0.02%
2020/01/10	0	0.00	6	29.01	29.00	-6	5,041	-0.12%
2020/01/09	0	0.00	5	28.35	28.30	-5	4,987	-0.10%
2020/01/07	1	28.60	0	0.00	28.55	1	5,001	0.02%
2020/01/06	6	28.56	0	0.00	28.60	6	4,970	0.12%
2020/01/03	2	29.05	0	0.00	28.95	2	4,950	0.04%
2020/01/02	0	0.00	24	29.10	28.95	-24	4,932	-0.49%
2019/12/31	3	29.00	11	28.99	29.00	-8	4,892	-0.16%
2019/12/30	4	29.10	0	0.00	29.10	4	4,877	0.08%
2019/12/26	3	28.97	2	29.00	29.00	1	4,880	0.02%
2019/12/20	0	0.00	1	29.20	29.00	-1	5,011	-0.02%
2019/12/19	1	29.15	11	29.01	29.20	-10	4,929	-0.20%
2019/12/18	9	29.08	23	29.04	29.20	-14	4,875	-0.29%
2019/12/13	1	28.60	0	0.00	28.65	1	4,720	0.02%
2019/12/12	4	28.56	0	0.00	28.70	4	4,641	0.09%
2019/12/11	3	28.67	0	0.00	28.70	3	4,646	0.06%
2019/12/10	2	29.00	6	29.08	28.80	-4	4,624	-0.09%
2019/12/06	8.2	28.40	8	28.38	28.45	0.2	4,445	0.00%
2019/12/02	0	0.00	2	27.85	28.00	-2	4,352	-0.05%
2019/11/29	0	0.00	5	28.25	28.35	-5	4,290	-0.12%
2019/11/25	30	28.52	0	0.00	28.50	30	4,288	0.70%
2019/11/22	2	28.70	0	0.00	28.70	2	4,306	0.05%
2019/11/20	3	28.78	1	29.05	28.90	2	4,255	0.05%
2019/11/18	0	0.00	2.3	29.29	29.30	-2.3	4,043	-0.06%
2019/11/15	13	28.71	5	28.85	28.60	8	3,849	0.21%
2019/11/14	24	28.58	7	28.73	28.70	17	3,743	0.45%
2019/11/13	2	28.85	1	28.90	28.90	1	3,464	0.03%
2019/11/12	4	28.13	12	28.15	28.50	-8	3,212	-0.25%
2019/11/11	0.7	27.60	1	27.75	27.75	-0.3	2,970	-0.01%
2019/11/08	8	27.45	5	27.57	27.50	3	2,837	0.11%
2019/11/07	10	27.05	0	0.00	26.90	10	2,700	0.37%
2019/11/06	0	0.00	2	27.03	26.90	-2	2,670	-0.07%
2019/11/05	0	0.00	1	26.95	26.95	-1	2,653	-0.04%
2019/11/04	7	26.70	0	0.00	26.75	7	2,631	0.27%
2019/11/01	2	26.70	0	0.00	26.75	2	2,631	0.08%
2019/10/31	0	0.00	3	26.70	26.80	-3	2,662	-0.11%
2019/10/30	1	26.55	0	0.00	26.80	1	2,644	0.04%
2019/10/28	0	0.00	4	26.90	26.90	-4	2,532	-0.16%
2019/10/25	5	26.77	7.5	27.07	27.10	-2.5	2,462	-0.10%
2019/10/23	2	25.75	0	0.00	25.75	2	2,196	0.09%
2019/10/17	2.7	25.49	0	0.00	25.50	2.7	2,137	0.13%
2019/10/16	2	25.55	0	0.00	25.70	2	2,100	0.10%
2019/10/15	1	25.80	0	0.00	25.90	1	2,048	0.05%
2019/10/08	0.3	26.15	0	0.00	26.10	0.3	2,040	0.01%
2019/10/03	0	0.00	0.3	26.05	25.95	-0.3	2,061	-0.01%
2019/10/02	0.6	26.10	0	0.00	26.00	0.6	2,027	0.03%
2019/09/27	2	26.05	1	26.05	26.15	1	1,979	0.05%
2019/09/23	0	0.00	2	26.30	26.40	-2	1,772	-0.11%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/17	5	26.10	0	0.00	26.30	5	1,749	0.29%
2019/09/16	1	26.10	0	0.00	26.30	1	1,740	0.06%
2019/09/10	3	26.80	0	0.00	26.60	3	1,677	0.18%
2019/09/09	7	27.36	0	0.00	27.30	7	1,641	0.43%
2019/09/05	9	27.51	0	0.00	27.55	9	1,645	0.55%
2019/09/04	2	27.53	1	27.60	27.60	1	1,643	0.06%
2019/09/03	1	27.60	1	27.70	27.65	0	1,670	0.00%
2019/08/30	5	27.45	0	0.00	27.60	5	1,658	0.30%
2019/08/29	0	0.00	6	26.85	27.30	-6	1,637	-0.37%
2019/08/28	2	26.48	0	0.00	26.65	2	1,599	0.13%
2019/08/22	1	31.85	0	0.00	31.75	1	1,449	0.07%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/13	1	31.25	0	0.00	31.40	1	1,394	0.07%
2019/08/12	1	31.45	0	0.00	31.50	1	1,386	0.07%
2019/07/18	1	32.15	1	32.10	32.05	0	1,486	0.00%
2019/07/16	0	0.00	0.2	32.30	32.40	-0.2	1,479	-0.02%
2019/07/15	0	0.00	2	32.45	32.45	-2	1,471	-0.14%
2019/07/12	2	31.90	0	0.00	32.15	2	1,465	0.14%
2019/07/11	0	0.00	1	31.90	32.00	-1	1,460	-0.07%
2019/07/08	0	0.00	1	31.60	31.55	-1	1,445	-0.07%
2019/07/05	1	31.30	0	0.00	31.35	1	1,455	0.07%
2019/07/03	0	0.00	6	31.30	31.30	-6	1,494	-0.40%
2019/07/01	0	0.00	2	31.30	31.35	-2	1,550	-0.13%
2019/06/28	0	0.00	1	31.00	31.10	-1	1,556	-0.06%
2019/06/27	6	30.80	0	0.00	30.90	6	1,560	0.38%
2019/06/25	0	0.00	7	30.76	30.95	-7	1,562	-0.45%
2019/06/24	13	30.30	7	30.74	30.70	6	1,558	0.38%
2019/06/21	0.1	30.15	2	30.30	30.30	-1.9	1,551	-0.12%
2019/06/20	0	0.00	71	29.82	30.10	-71	1,559	-4.55%
2019/06/14	0	0.00	5	29.55	29.50	-5	1,590	-0.31%
2019/06/12	69	29.55	0	0.00	29.55	69	1,794	3.84%
2019/06/10	3	29.35	0	0.00	29.45	3	1,809	0.17%
2019/06/06	11	29.25	0	0.00	29.25	11	1,857	0.59%
2019/06/03	2	29.15	0	0.00	29.15	2	1,973	0.10%
2019/05/30	7	29.05	0	0.00	29.10	7	2,087	0.34%
2019/05/27	0	0.00	24.1	29.10	29.30	-24.1	2,358	-1.02%
2019/05/24	3	29.10	0	0.00	29.20	3	2,357	0.13%
2019/05/23	0	0.00	0.3	29.35	29.35	-0.3	2,347	-0.01%
2019/05/17	2	29.50	0	0.00	29.60	2	2,376	0.08%
2019/05/16	10	29.75	0	0.00	29.50	10	2,395	0.42%
2019/05/15	5	29.95	0	0.00	30.00	5	2,391	0.21%
2019/05/10	3	30.40	0	0.00	30.10	3	2,400	0.12%
2019/05/06	2	31.93	1	31.90	31.90	1	2,359	0.04%
2019/05/02	0	0.00	0	32.15	32.35	0	2,329	0.00%
2019/04/30	1	31.95	0	0.00	32.00	1	2,312	0.04%
2019/04/29	0	0.00	1	32.20	31.95	-1	2,323	-0.04%
2019/04/26	4	31.73	0	0.00	31.70	4	2,307	0.17%
2019/04/18	3	31.40	0	0.00	31.25	3	2,379	0.13%
2019/04/15	0	0.00	0.4	31.50	31.60	-0.4	2,356	-0.02%
2019/04/12	3	31.83	0	0.00	31.40	3	2,356	0.13%
2019/04/08	2	32.45	12.9	32.42	32.50	-10.9	2,306	-0.47%
2019/04/01	3	31.55	2	31.55	31.65	1	2,436	0.04%
2019/03/29	0	0.00	5	31.65	31.55	-5	2,455	-0.20%
2019/03/28	8	31.52	4	31.55	31.60	4	2,611	0.15%
2019/03/21	0	0.00	2	31.50	31.50	-2	2,683	-0.07%
2019/03/20	2	31.45	5.6	31.41	31.50	-3.6	2,664	-0.14%
2019/03/19	1	31.50	0	0.00	31.50	1	2,648	0.04%
2019/03/15	5	30.85	0	0.00	31.05	5	2,591	0.19%
2019/03/14	0	0.00	1	30.80	30.85	-1	2,394	-0.04%
2019/03/13	1	31.20	0	0.00	30.85	1	2,370	0.04%
2019/03/07	1	31.25	6	31.25	31.05	-5	2,233	-0.22%
2019/03/06	1	31.90	0	0.00	31.80	1	2,191	0.05%
2019/03/05	0.6	31.90	1.1	31.99	32.05	-0.6	2,155	-0.03%
2019/03/04	5	31.31	2	31.40	31.90	3	2,056	0.15%
2019/02/27	4	29.98	0	0.00	29.90	4	1,847	0.22%
2019/02/14	0	0.00	2	28.50	28.30	-2	1,639	-0.12%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/14	0	0.00	1	26.05	26.05	-1	1,488	-0.07%
2019/01/04	0	0.00	0	24.35	24.25	0	1,504	0.00%
2018/12/27	0	0.00	5	24.65	24.55	-5	1,593	-0.31%
2018/12/26	1	23.95	0	0.00	24.00	1	1,597	0.06%
2018/12/25	6	23.73	0	0.00	23.40	6	1,630	0.37%
2018/12/24	3	24.70	0	0.00	24.05	3	1,552	0.19%
2018/12/17	0	0.00	1	26.20	26.00	-1	1,190	-0.08%
2018/11/28	0	28.00	0	0.00	28.00	0	1,509	0.00%
2018/11/14	0	0.00	1.5	27.40	27.45	-1.5	1,766	-0.08%
2018/11/13	0.3	26.90	0	0.00	27.00	0.3	1,756	0.01%
2018/10/23	6.7	24.80	1	24.95	24.70	5.7	1,760	0.32%
2018/10/11	2	25.75	20	25.10	25.75	-18	1,734	-1.04%
2018/09/25	0	0.00	10	28.55	28.50	-10	1,484	-0.67%
2018/09/21	0	0.00	0.1	28.55	28.55	-0.1	1,488	-0.01%
2018/09/19	0.4	28.50	0	0.00	28.45	0.4	1,491	0.02%
2018/09/14	0.7	28.50	0	0.00	28.35	0.7	1,502	0.05%
2018/09/05	2	29.78	0	0.00	29.75	2	1,391	0.14%
2018/09/04	1	35.70	0	0.00	35.40	1	1,298	0.08%
2018/08/27	0	0.00	4	34.65	34.80	-4	1,137	-0.35%
2018/08/22	0.5	34.20	0	0.00	34.20	0.5	1,125	0.04%
2018/08/21	1	34.05	0	0.00	34.10	1	1,119	0.09%
2018/08/20	0.5	34.00	0	0.00	34.00	0.5	1,141	0.04%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/10	0	0.00	1	33.80	33.80	-1	1,149	-0.09%
2018/08/07	0	0.00	1	34.10	34.10	-1	1,152	-0.09%
2018/08/01	0	0.00	2.8	33.89	33.90	-2.8	1,202	-0.23%
2018/07/31	0	0.00	5	33.70	33.90	-5	1,212	-0.41%
2018/07/19	0	0.00	5	33.97	33.85	-5	1,219	-0.41%
2018/07/02	1	33.10	2	33.05	33.00	-1	1,264	-0.08%
2018/06/27	1	32.90	0	0.00	32.95	1	1,278	0.08%
2018/06/25	0	0.00	0.8	32.85	32.95	-0.8	1,285	-0.06%
2018/06/12	3	32.90	0	0.00	32.95	3	1,524	0.20%
2018/06/11	1	33.00	5	32.90	32.95	-4	1,530	-0.26%
2018/06/07	0	0.00	1	33.75	33.70	-1	1,525	-0.07%
2018/06/06	0	0.00	5	33.75	33.60	-5	1,536	-0.33%
2018/06/05	5	33.45	0	0.00	33.45	5	1,516	0.33%
2018/05/29	0	0.00	1	33.00	32.90	-1	1,471	-0.07%
2018/05/25	0	0.00	0.6	32.80	32.95	-0.6	1,469	-0.04%
2018/05/22	1	32.70	0	0.00	32.80	1	1,480	0.07%
2018/05/17	5	32.70	0	0.00	32.55	5	1,515	0.33%
2018/05/15	0	0.00	2	32.28	32.50	-2	1,550	-0.13%
2018/05/14	6	32.06	0	0.00	32.10	6	1,625	0.37%
2018/05/11	3	32.10	0	0.00	32.25	3	1,638	0.18%
2018/05/10	3	31.80	0	0.00	32.10	3	1,624	0.18%
2018/05/09	3	31.95	0	0.00	32.15	3	1,616	0.19%
2018/05/08	1	31.75	0	0.00	31.95	1	1,636	0.06%
2018/05/02	0	0.00	1	32.00	32.00	-1	1,650	-0.06%
2018/04/27	0	0.00	0.1	31.95	31.95	-0.1	1,659	-0.01%
2018/04/26	0	0.00	3	32.10	31.80	-3	1,703	-0.18%
2018/04/25	4	32.03	0	0.00	32.10	4	1,766	0.23%
2018/04/24	1	33.10	0	0.00	32.55	1	1,786	0.06%
2018/04/23	1	33.15	0	0.00	33.40	1	1,805	0.06%
2018/04/19	1	33.50	0	0.00	33.55	1	1,850	0.05%
2018/04/18	2	33.53	0	0.00	33.50	2	1,880	0.11%
2018/04/16	6	33.31	0	0.00	33.50	6	2,011	0.30%
2018/04/12	0	0.00	3	33.70	33.40	-3	2,019	-0.15%
2018/04/11	3	33.55	0	0.00	33.30	3	2,009	0.15%
2018/04/03	3	33.40	0	0.00	33.65	3	2,015	0.15%
2018/03/29	1	33.60	0	0.00	33.65	1	2,021	0.05%
2018/03/28	5	33.40	0	0.00	33.50	5	2,027	0.25%
2018/03/26	20	33.05	0	0.00	32.90	20	1,997	1.00%
2018/02/22	0	0.00	15	31.50	31.50	-15	2,501	-0.60%
2018/02/12	15	30.85	0	0.00	31.00	15	2,529	0.59%
2018/02/09	6	30.80	0	0.00	31.50	6	2,512	0.24%
2018/02/08	10	31.15	0	0.00	31.50	10	2,510	0.40%
2018/02/06	2	30.15	1	31.30	30.50	1	2,617	0.04%
2018/02/02	2	33.40	0	0.00	33.40	2	2,560	0.08%
2018/02/01	0	0.00	3	33.95	33.70	-3	2,566	-0.12%
2018/01/29	1	33.75	0	0.00	34.05	1	2,590	0.04%
2018/01/23	1	33.90	0	0.00	34.00	1	2,630	0.04%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/19	4	34.60	3	34.65	34.35	1	2,624	0.04%
2018/01/17	1	33.45	0	0.00	33.45	1	2,596	0.04%
2018/01/16	10	33.85	0	0.00	33.90	10	2,645	0.38%
2018/01/10	2	34.50	0	0.00	33.95	2	2,695	0.07%
2018/01/04	0	0.00	5	35.50	35.65	-5	3,160	-0.16%