正文 (4906)-北城券商分點個股進出

台股 » 個股 » 正文 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正文

(4906)

可現股當沖

股價
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/02	1	33.20	0	0.00	33.20	1	6,941	0.01%
2024/04/29	2	33.23	0	0.00	33.25	2	7,071	0.03%
2024/04/26	2	32.68	0	0.00	32.80	2	7,230	0.03%
2024/04/25	2	32.65	0	0.00	32.50	2	7,275	0.03%
2024/04/24	1	32.85	0	0.00	33.00	1	7,337	0.01%
2024/04/23	0	0.00	10	32.50	32.55	-10	7,404	-0.14%
2024/04/22	0	0.00	2	32.25	32.25	-2	7,631	-0.03%
2024/04/18	6	32.83	10	32.90	33.15	-4	7,725	-0.05%
2024/04/16	9	33.02	0	0.00	32.70	9	7,740	0.12%
2024/04/08	1	34.05	0	0.00	34.05	1	7,608	0.01%
2024/04/02	1	34.15	0	0.00	34.10	1	7,621	0.01%
2024/04/01	30	34.55	30	34.70	34.55	0	7,594	0.00%
2024/03/29	5	34.02	0	0.00	34.10	5	7,575	0.07%
2024/03/27	5	34.46	0	0.00	34.40	5	7,680	0.07%
2024/03/26	10	34.63	0	0.00	34.40	10	7,678	0.13%
2024/03/25	2	35.15	0	0.00	35.30	2	7,627	0.03%
2024/03/22	8	35.09	0	0.00	35.10	8	7,653	0.10%
2024/03/21	11	34.82	0	0.00	34.80	11	7,663	0.14%
2024/03/20	5	35.23	0	0.00	34.90	5	7,731	0.06%
2024/03/19	6	35.08	1	35.15	35.00	5	7,974	0.06%
2024/03/15	2	34.43	4	34.30	34.30	-2	8,602	-0.02%
2024/03/14	17	34.96	0	0.00	34.90	17	8,679	0.20%
2024/03/13	1	35.70	0	0.00	35.65	1	8,912	0.01%
2024/03/12	11	36.14	3	36.30	36.15	8	8,880	0.09%
2024/03/11	4	36.14	0	0.00	36.15	4	8,786	0.05%
2024/03/08	5	36.83	4	36.35	35.95	1	8,713	0.01%
2024/03/07	26	37.52	4	38.26	36.80	22	8,577	0.26%
2024/03/06	88	38.59	0	0.00	38.35	88	8,253	1.07%
2024/03/05	36	39.89	20	39.63	39.50	16	7,969	0.20%
2024/03/04	6	38.10	17	38.01	38.70	-11	6,493	-0.17%
2024/02/29	5	35.45	0	0.00	35.40	5	5,991	0.08%
2024/02/27	1	35.30	2	35.28	35.25	-1	5,974	-0.02%
2024/02/26	0	0.00	2	36.35	36.00	-2	5,965	-0.03%
2024/02/23	39	36.57	4	36.70	35.90	35	5,955	0.59%
2024/02/22	3	36.40	0	0.00	36.35	3	6,002	0.05%
2024/02/21	0	0.00	19	35.99	36.05	-19	5,965	-0.32%
2024/02/20	0	0.00	3	36.00	35.65	-3	5,938	-0.05%
2024/02/19	0	0.00	12	35.81	35.95	-12	5,940	-0.20%
2024/02/16	1	35.60	0	0.00	35.65	1	5,922	0.02%
2024/02/15	6	35.06	0	0.00	35.70	6	5,925	0.10%
2024/02/05	2	35.45	0	0.00	35.10	2	5,887	0.03%
2024/02/02	13	36.41	0	0.00	36.00	13	5,862	0.22%
2024/02/01	7	36.16	1	36.20	36.20	6	5,732	0.10%
2024/01/31	0	0.00	1	35.60	35.60	-1	5,626	-0.02%
2024/01/30	4	35.45	2	35.80	35.75	2	5,649	0.04%
2024/01/29	20	35.48	8	35.40	35.80	12	5,636	0.21%
2024/01/26	5	35.50	0	0.00	35.00	5	5,682	0.09%
2024/01/25	2	35.63	2	35.45	35.60	0	5,729	0.00%
2024/01/24	1	36.25	1	36.10	35.80	0	5,703	0.00%
2024/01/23	20	35.93	2	35.80	35.90	18	5,671	0.32%
2024/01/22	17	35.96	0	0.00	35.85	17	5,625	0.30%
2024/01/19	0	0.00	31	35.12	34.80	-31	5,467	-0.57%
2024/01/18	7	34.71	2	34.98	35.20	5	5,445	0.09%
2024/01/17	30	35.30	10	35.25	35.35	20	5,398	0.37%
2024/01/16	2	35.15	6	35.25	36.00	-4	5,340	-0.07%
2024/01/15	2	34.98	0	0.00	35.00	2	5,112	0.04%
2024/01/12	0	0.00	3	33.80	33.50	-3	5,002	-0.06%
2024/01/11	7	33.57	11	33.59	33.75	-4	5,018	-0.08%
2024/01/10	8	33.35	6	33.35	33.45	2	5,067	0.04%
2024/01/09	7	33.38	2	33.70	33.25	5	5,131	0.10%
2024/01/08	2	33.65	2	33.85	33.75	0	5,171	0.00%
2024/01/05	2	34.00	2	33.85	33.65	0	5,213	0.00%
2024/01/04	3	34.02	1	33.80	33.85	2	5,268	0.04%
2024/01/02	0	0.00	3	34.55	34.70	-3	5,278	-0.06%
2023/12/29	5	34.56	4	34.58	34.50	1	5,341	0.02%
2023/12/28	5	34.74	6	34.68	34.80	-1	5,364	-0.02%
2023/12/27	4	34.60	2	34.55	34.55	2	5,396	0.04%
2023/12/26	3	34.73	3	34.85	34.85	0	5,538	0.00%
2023/12/25	1	34.80	0	0.00	34.60	1	5,548	0.02%
2023/12/21	2	35.50	3	35.65	35.60	-1	5,535	-0.02%
2023/12/20	15	35.79	25	35.86	35.95	-10	5,661	-0.18%
2023/12/19	12	35.57	22	35.54	35.60	-10	5,672	-0.18%
2023/12/18	0	0.00	1	36.50	35.80	-1	5,740	-0.02%
2023/12/15	4	36.21	7	37.01	36.20	-3	5,810	-0.05%
2023/12/14	28	36.61	15.2	36.91	36.90	12.8	5,830	0.22%
2023/12/13	2	36.43	51	36.55	36.35	-49	5,593	-0.88%
2023/12/12	22	35.59	29	35.50	35.75	-7	5,399	-0.13%
2023/12/11	14	34.30	5	35.06	34.30	9	5,452	0.17%
2023/12/08	75	35.57	17	35.45	35.70	58	5,430	1.07%
2023/12/07	6	34.67	7	34.46	34.50	-1	5,303	-0.02%
2023/12/06	4	34.25	0	0.00	34.15	4	5,386	0.07%
2023/12/05	0	0.00	2	34.25	33.95	-2	5,485	-0.04%
2023/12/04	6	34.45	4	34.36	34.25	2	5,826	0.03%
2023/12/01	4	34.20	6	34.07	34.10	-2	6,234	-0.03%
2023/11/30	9	34.10	8	34.15	34.05	1	6,330	0.02%
2023/11/29	5	34.26	5	34.34	34.20	0	6,567	0.00%
2023/11/28	6	33.88	4	34.18	34.40	2	6,905	0.03%
2023/11/27	6	34.05	12	34.10	33.55	-6	7,100	-0.08%
2023/11/24	6	34.23	2	34.20	34.10	4	7,301	0.05%
2023/11/22	6	34.54	6.1	34.45	34.65	-0.1	8,732	0.00%
2023/11/21	3	34.93	4	35.00	34.60	-1	9,605	-0.01%
2023/11/20	9	34.21	12	34.01	34.30	-3	9,947	-0.03%
2023/11/17	5	33.49	2	33.50	33.45	3	10,412	0.03%
2023/11/16	2	33.45	12	33.20	33.40	-10	10,727	-0.09%
2023/11/15	9	33.27	11	33.39	33.10	-2	11,172	-0.02%
2023/11/14	8	32.98	5	32.91	33.15	3	11,272	0.03%
2023/11/13	11	32.74	10	32.88	32.75	1	11,342	0.01%
2023/11/10	8	32.73	0	0.00	32.70	8	11,360	0.07%
2023/11/09	6	32.91	1	32.95	32.90	5	11,392	0.04%
2023/11/03	0	0.00	3	34.70	34.25	-3	11,956	-0.03%
2023/11/02	9	33.73	11	33.58	33.85	-2	11,934	-0.02%
2023/11/01	0	0.00	10	32.80	32.60	-10	12,043	-0.08%
2023/10/31	6	33.48	16	33.72	32.60	-10	12,232	-0.08%
2023/10/30	2	33.10	0	0.00	33.30	2	12,328	0.02%
2023/10/27	12	33.24	10	33.22	33.15	2	12,454	0.02%
2023/10/25	9	33.73	0	0.00	33.70	9	12,669	0.07%
2023/10/24	0	0.00	1	33.55	34.00	-1	12,726	-0.01%
2023/10/23	1	33.25	2	33.45	33.25	-1	12,772	-0.01%
2023/10/20	3	33.13	1	33.10	33.40	2	12,926	0.02%
2023/10/19	2	33.65	18	33.66	33.65	-16	12,976	-0.12%
2023/10/18	8	33.32	3	33.48	33.45	5	13,018	0.04%
2023/10/17	9	34.56	0	0.00	33.85	9	13,017	0.07%
2023/10/16	5	34.42	0	0.00	34.60	5	13,098	0.04%
2023/10/13	0	0.00	12	35.76	35.35	-12	13,160	-0.09%
2023/10/12	2	35.78	0	0.00	35.90	2	13,254	0.02%
2023/10/11	1	36.20	2	36.05	36.00	-1	13,271	-0.01%
2023/10/06	0	0.00	8	37.12	36.70	-8	13,344	-0.06%
2023/10/05	0	0.00	3	37.15	37.00	-3	13,382	-0.02%
2023/10/04	2	36.48	0	0.00	36.60	2	13,391	0.01%
2023/10/03	5	37.27	0	0.00	37.15	5	13,538	0.04%
2023/10/02	8	37.67	4	37.76	37.85	4	13,683	0.03%
2023/09/28	3	36.45	0	0.00	36.45	3	13,866	0.02%
2023/09/27	1	36.90	0	0.00	36.70	1	14,035	0.01%
2023/09/26	4	37.58	0	0.00	37.25	4	14,314	0.03%
2023/09/25	0	0.00	7	37.47	37.60	-7	14,810	-0.05%
2023/09/22	1	35.80	8	35.56	36.05	-7	15,164	-0.05%
2023/09/21	6	35.65	5	35.75	35.65	1	15,371	0.01%
2023/09/20	0	0.00	1	36.70	36.60	-1	15,626	-0.01%
2023/09/19	3	37.90	0	0.00	37.35	3	15,530	0.02%
2023/09/18	3	37.35	0	0.00	37.10	3	15,394	0.02%
2023/09/15	0	0.00	1	37.30	37.05	-1	15,333	-0.01%
2023/09/14	15	38.17	27	38.46	38.05	-12	15,132	-0.08%
2023/09/13	4	37.56	12	37.51	37.70	-8	14,807	-0.05%
2023/09/12	3	37.22	3	37.37	37.45	0	14,717	0.00%
2023/09/11	0	0.00	2	36.13	36.25	-2	14,568	-0.01%
2023/09/08	0	0.00	2	36.85	37.00	-2	14,723	-0.01%
2023/09/07	27	37.18	13	37.45	37.05	14	14,692	0.10%
2023/09/06	39	37.89	30	37.80	37.95	9	14,398	0.06%
2023/09/05	2	36.60	2	36.75	36.50	0	13,995	0.00%
2023/09/04	1	36.05	52	36.53	36.20	-51	13,935	-0.37%
2023/09/01	23	37.62	18	37.73	37.05	5	13,756	0.04%
2023/08/31	55	37.35	12	37.20	37.30	43	13,628	0.32%
2023/08/30	8	36.66	15	36.76	36.95	-7	13,760	-0.05%
2023/08/29	15	36.27	11	36.28	36.25	4	13,590	0.03%
2023/08/28	31	37.02	21	37.02	35.90	10	13,326	0.08%
2023/08/25	43	37.69	38	37.44	37.50	5	12,166	0.04%
2023/08/24	13	35.66	12	36.01	35.40	1	11,315	0.01%
2023/08/23	16	35.36	23	35.34	35.55	-7	10,998	-0.06%
2023/08/22	12	34.51	17	34.35	34.30	-5	10,496	-0.05%
2023/08/21	20	34.44	5	34.52	34.50	15	10,182	0.15%
2023/08/18	0	0.00	1	33.65	32.95	-1	9,725	-0.01%
2023/08/17	6	33.57	4	33.60	33.65	2	9,639	0.02%
2023/08/16	0	0.00	1	32.80	33.05	-1	9,566	-0.01%
2023/08/14	4	32.85	1	32.60	32.65	3	9,629	0.03%
2023/08/10	1	33.40	2	33.30	33.35	-1	9,491	-0.01%
2023/08/09	1	34.25	10	34.04	33.55	-9	9,344	-0.10%
2023/08/07	0	0.00	1	32.55	33.45	-1	8,858	-0.01%
2023/08/04	3	32.87	24	32.70	32.90	-21	8,737	-0.24%
2023/08/02	17	31.80	2	31.50	31.40	15	8,557	0.18%
2023/08/01	2	31.75	6	31.93	32.05	-4	8,426	-0.05%
2023/07/31	7	32.58	1	32.45	32.10	6	8,343	0.07%
2023/07/28	1	31.65	1	31.60	31.50	0	8,268	0.00%
2023/07/27	10	31.93	7	31.95	31.80	3	8,260	0.04%
2023/07/26	11	31.53	2	31.40	31.35	9	8,211	0.11%
2023/07/21	5	31.43	0	0.00	31.40	5	7,964	0.06%
2023/07/20	1	31.75	0	0.00	32.05	1	7,937	0.01%
2023/07/18	0	0.00	1	33.35	32.25	-1	7,838	-0.01%
2023/07/17	2	33.30	12	33.24	33.35	-10	7,735	-0.13%
2023/07/14	12	32.89	1	32.85	32.75	11	7,654	0.14%
2023/07/13	2	32.90	0	0.00	32.55	2	7,621	0.03%
2023/07/12	0	0.00	5	32.35	32.10	-5	7,580	-0.07%
2023/07/11	13	32.43	1	32.40	32.40	12	7,560	0.16%
2023/07/10	9	32.69	11	32.64	32.80	-2	7,535	-0.03%
2023/07/07	11	33.99	42	33.93	33.55	-31	7,398	-0.42%
2023/07/06	51	33.93	25	34.03	33.65	26	7,318	0.36%
2023/07/05	6	33.25	5	33.56	33.15	1	6,999	0.01%
2023/07/04	5	33.22	3	33.32	33.40	2	6,832	0.03%
2023/07/03	3	34.75	4	34.55	34.45	-1	6,528	-0.02%
2023/06/30	15	32.56	34	33.09	33.05	-19	5,960	-0.32%
2023/06/29	3	31.63	105	31.61	31.50	-102	5,502	-1.85%	大賣/鉅額交易
2023/06/28	9	31.47	7	31.56	31.25	2	5,288	0.04%
2023/06/27	7	29.97	0	0.00	29.80	7	4,964	0.14%
2023/06/26	2	30.10	3	30.05	30.05	-1	5,017	-0.02%
2023/06/19	3	30.22	0	0.00	30.05	3	5,111	0.06%
2023/06/15	102	30.95	3	30.95	30.90	99	5,072	1.95%	大買/
2023/06/14	10	31.21	31	30.93	31.40	-21	4,996	-0.42%
2023/06/13	6	31.43	0	0.00	31.50	6	4,718	0.13%
2023/06/12	3	31.55	0	0.00	31.30	3	4,671	0.06%
2023/06/09	3	31.45	0	0.00	31.80	3	4,657	0.06%
2023/06/08	3	31.30	2	31.35	31.15	1	4,632	0.02%
2023/06/07	2	31.60	0	0.00	31.65	2	4,632	0.04%
2023/06/06	17	32.37	0	0.00	32.00	17	4,564	0.37%
2023/06/05	7	33.19	5	33.00	33.45	2	4,354	0.05%
2023/06/02	2	31.45	1	31.65	31.55	1	4,016	0.02%
2023/06/01	6	31.45	5	31.60	31.60	1	3,984	0.03%
2023/05/31	0	0.00	2	31.73	31.40	-2	3,966	-0.05%
2023/05/30	0	0.00	1	31.20	31.15	-1	3,928	-0.03%
2023/05/29	1	31.40	0	0.00	31.40	1	3,868	0.03%
2023/05/26	0	0.00	13	30.46	30.30	-13	3,712	-0.35%
2023/05/25	0	0.00	6	30.50	30.50	-6	3,701	-0.16%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	11	30.74	2	30.70	30.65	9	3,670	0.25%
2023/05/18	11.3	30.35	0	0.00	30.40	11.3	3,581	0.32%
2023/05/16	2	29.55	0	0.00	29.70	2	3,412	0.06%
2023/05/10	3	30.37	12	30.46	30.25	-9	3,319	-0.27%
2023/05/09	10	29.80	8	29.93	29.90	2	3,249	0.06%
2023/05/05	3	29.48	0	0.00	29.40	3	3,221	0.09%
2023/05/04	7	29.69	0	0.00	29.65	7	3,183	0.22%
2023/05/02	2	31.00	0	0.00	31.00	2	3,067	0.07%
2023/04/28	1	31.00	0	0.00	31.00	1	3,047	0.03%
2023/04/27	1	31.00	0	0.00	30.95	1	3,025	0.03%
2023/04/19	0	0.00	1	32.65	32.50	-1	2,764	-0.04%
2023/04/18	4	32.28	2	32.45	32.25	2	2,692	0.07%
2023/04/17	0	0.00	19	32.32	32.35	-19	2,630	-0.72%
2023/04/12	1	31.20	20	31.57	31.80	-19	2,441	-0.78%
2023/04/11	17	31.33	84	31.38	31.35	-67	2,377	-2.82%
2023/04/10	8	30.62	6	30.65	30.65	2	2,219	0.09%
2023/04/06	0	0.00	2	31.10	31.40	-2	2,130	-0.09%
2023/03/31	3	30.95	2	30.98	30.90	1	2,069	0.05%
2023/03/30	1	30.90	2	30.93	30.85	-1	2,026	-0.05%
2023/03/29	5	30.59	10	30.60	30.50	-5	1,954	-0.26%
2023/03/28	3	30.28	3	30.50	30.25	0	1,916	0.00%
2023/03/27	1	30.30	7	30.16	30.20	-6	1,860	-0.32%
2023/03/24	0	0.00	7	29.95	29.85	-7	1,797	-0.39%
2023/03/21	1	29.05	0	0.00	29.25	1	1,674	0.06%
2023/03/20	13	28.84	14	29.05	29.15	-1	1,639	-0.06%
2023/03/17	4	28.45	6	28.42	28.40	-2	1,656	-0.12%
2023/03/16	0	0.00	30	27.96	28.00	-30	1,636	-1.83%
2023/03/15	20	29.10	6	29.05	28.65	14	1,612	0.87%
2023/03/14	30	28.65	3	28.85	28.75	27	1,571	1.72%
2023/03/13	2	28.05	0	0.00	28.25	2	1,521	0.13%
2023/03/10	0	0.00	2	28.45	28.50	-2	1,517	-0.13%
2023/03/09	3	28.60	0	0.00	28.25	3	1,486	0.20%
2023/03/08	20	28.55	10	28.50	28.65	10	1,476	0.68%
2023/03/07	10	28.53	2	28.45	28.45	8	1,491	0.54%
2023/03/06	10	28.30	3	28.45	28.35	7	1,459	0.48%
2023/03/03	0	0.00	1	28.10	28.10	-1	1,447	-0.07%
2023/02/24	0	0.00	3	27.77	27.70	-3	1,587	-0.19%
2023/02/23	4	27.89	0	0.00	27.80	4	1,601	0.25%
2023/02/22	0	0.00	3	27.75	27.75	-3	1,610	-0.19%
2023/02/21	2	28.00	0	0.00	28.00	2	1,641	0.12%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/15	0	0.00	1	27.70	27.60	-1	1,723	-0.06%
2023/02/14	1	27.75	0	0.00	27.70	1	1,789	0.06%
2023/02/10	3	27.55	0	0.00	27.55	3	1,908	0.16%
2023/02/08	1	28.00	1	28.05	28.00	0	1,903	0.00%
2023/02/07	0	0.00	1	28.05	28.05	-1	1,897	-0.05%
2023/02/06	6	28.07	9	28.17	28.10	-3	1,897	-0.16%
2023/02/03	0	0.00	2	28.00	28.00	-2	1,882	-0.11%
2023/02/02	1	27.95	18	28.05	28.10	-17	1,875	-0.91%
2023/02/01	3	28.02	8	27.99	27.95	-5	1,856	-0.27%
2023/01/16	0	0.00	1	26.90	26.95	-1	1,821	-0.05%
2023/01/13	15	27.08	1	27.25	26.85	14	1,860	0.75%
2023/01/12	0	0.00	7	27.48	27.45	-7	1,865	-0.38%
2023/01/11	11	27.65	0	0.00	27.60	11	1,877	0.59%
2023/01/10	0	0.00	5	27.70	27.70	-5	1,888	-0.26%
2023/01/09	1	28.00	0	0.00	27.95	1	1,911	0.05%
2023/01/05	2	28.05	0	0.00	27.90	2	1,978	0.10%
2023/01/04	0	0.00	12	28.04	28.00	-12	2,002	-0.60%
2023/01/03	0	0.00	3	27.55	27.50	-3	2,027	-0.15%
2022/12/30	0	0.00	10	27.83	27.40	-10	2,049	-0.49%
2022/12/29	10	26.73	0	0.00	26.95	10	2,046	0.49%
2022/12/27	0	0.00	7	27.55	27.60	-7	2,188	-0.32%
2022/12/26	0	0.00	7	27.34	27.35	-7	2,216	-0.32%
2022/12/23	2	27.10	2	27.30	27.35	0	2,258	0.00%
2022/12/21	0	0.00	2	27.20	26.90	-2	2,412	-0.08%
2022/12/20	2	26.70	0	0.00	26.75	2	2,501	0.08%
2022/12/19	4	27.25	0	0.00	27.30	4	2,631	0.15%
2022/12/16	6	27.72	0	0.00	27.55	6	2,883	0.21%
2022/12/14	4	28.25	0	0.00	28.20	4	3,875	0.10%
2022/12/12	16	28.40	0	0.00	28.35	16	3,893	0.41%
2022/12/09	2	28.60	23	29.09	28.60	-21	3,901	-0.54%
2022/12/08	2	28.30	10	28.30	28.30	-8	3,854	-0.21%
2022/12/07	10	28.05	0	0.00	28.00	10	3,876	0.26%
2022/12/06	5	28.35	0	0.00	28.15	5	3,943	0.13%
2022/12/05	12	28.75	7	28.62	28.65	5	3,999	0.13%
2022/12/02	0	0.00	2	28.75	28.75	-2	4,012	-0.05%
2022/12/01	24	28.77	0	0.00	28.75	24	4,042	0.59%
2022/11/30	12	28.73	0	0.00	28.60	12	4,149	0.29%
2022/11/28	0	0.00	10	28.20	28.15	-10	4,551	-0.22%
2022/11/25	5	28.15	0	0.00	28.00	5	4,605	0.11%
2022/11/24	2	28.45	0	0.00	28.40	2	4,640	0.04%
2022/11/23	2	28.55	100	28.77	28.60	-98	4,647	-2.11%
2022/11/22	17.5	28.65	13	28.68	28.75	4.5	4,647	0.10%
2022/11/21	12	28.25	9	28.30	28.15	3	4,669	0.06%
2022/11/18	1	28.25	10.2	28.23	28.00	-9.2	4,728	-0.19%
2022/11/17	3	28.17	0	0.00	28.15	3	4,766	0.06%
2022/11/16	0	0.00	1	27.80	27.70	-1	4,845	-0.02%
2022/11/15	5	27.90	4	27.96	27.95	1	4,927	0.02%
2022/11/14	0	0.00	6	28.03	28.15	-6	5,099	-0.12%
2022/11/11	0	0.00	10	28.05	27.75	-10	5,232	-0.19%
2022/11/10	1	27.65	1	28.20	27.80	0	5,229	0.00%
2022/11/09	7	27.76	2	27.75	27.85	5	5,185	0.10%
2022/11/08	0	0.00	20	27.71	27.60	-20	5,145	-0.39%
2022/11/07	16	26.83	0	0.00	26.90	16	5,092	0.31%
2022/11/04	2	26.70	0	0.00	26.70	2	5,118	0.04%
2022/11/03	2	26.60	0	0.00	26.55	2	5,138	0.04%
2022/11/02	5	26.65	0	0.00	26.75	5	5,167	0.10%
2022/11/01	0	0.00	1	26.40	26.40	-1	5,223	-0.02%
2022/10/31	1	26.15	0	0.00	26.15	1	5,274	0.02%
2022/10/24	1	27.00	0	0.00	26.70	1	5,366	0.02%
2022/10/21	15	26.68	0	0.00	26.60	15	5,405	0.28%
2022/10/19	0	0.00	1	27.45	27.20	-1	5,450	-0.02%
2022/10/18	1	27.35	5	27.65	27.45	-4	5,496	-0.07%
2022/10/17	9	26.73	0	0.00	27.15	9	5,502	0.16%
2022/10/14	0	0.00	7	27.56	27.65	-7	5,498	-0.13%
2022/10/13	12	26.92	0	0.00	26.50	12	5,516	0.22%
2022/10/11	2	27.90	4	27.99	27.85	-2	5,552	-0.04%
2022/10/07	0	0.00	10	28.50	28.50	-10	5,567	-0.18%
2022/10/06	100	28.20	4	28.11	28.25	96	5,636	1.70%
2022/10/05	0.1	28.45	7	28.13	28.10	-6.9	5,670	-0.12%
2022/10/04	19	27.54	2	27.85	27.95	17	5,623	0.30%
2022/10/03	0	0.00	5	27.00	27.10	-5	5,647	-0.09%
2022/09/30	8	26.31	0	0.00	26.70	8	5,819	0.14%
2022/09/29	6	26.80	7	26.66	26.75	-1	5,829	-0.02%
2022/09/28	5	26.33	1	26.05	26.05	4	5,836	0.07%
2022/09/27	1	26.70	0	0.00	27.60	1	5,759	0.02%
2022/09/26	4	27.80	0	0.00	27.50	4	5,709	0.07%
2022/09/23	9	29.80	1	29.15	29.30	8	5,662	0.14%
2022/09/22	16	31.63	6	32.26	30.40	10	5,462	0.18%
2022/09/21	7	31.06	3	31.13	31.05	4	4,633	0.09%
2022/09/20	2	30.00	0	0.00	30.00	2	4,514	0.04%
2022/09/16	1	30.75	1	30.85	30.70	0	4,572	0.00%
2022/09/14	1	30.85	1	30.70	30.95	0	4,716	0.00%
2022/09/06	5	31.90	5	31.60	31.55	0	5,563	0.00%
2022/09/05	2	32.63	7	32.93	32.25	-5	5,576	-0.09%
2022/09/02	5	32.00	2	32.10	31.95	3	5,255	0.06%
2022/09/01	0	0.00	1	31.95	31.85	-1	5,214	-0.02%
2022/08/31	1	31.60	3	31.85	31.70	-2	5,184	-0.04%
2022/08/30	0	0.00	2	31.65	31.45	-2	5,187	-0.04%
2022/08/29	0	0.00	1	31.40	31.30	-1	5,267	-0.02%
2022/08/26	5	31.95	8	31.90	31.70	-3	5,373	-0.06%
2022/08/25	3	31.32	3	31.60	31.55	0	5,370	0.00%
2022/08/24	10	31.64	0	0.00	31.10	10	5,343	0.19%
2022/08/19	0	0.00	3	31.07	31.10	-3	5,150	-0.06%
2022/08/18	0	0.00	3	30.23	30.25	-3	4,994	-0.06%
2022/08/17	0	0.00	2	29.55	29.60	-2	4,855	-0.04%
2022/08/16	1	29.30	0	0.00	29.35	1	4,857	0.02%
2022/08/11	1	29.20	0	0.00	29.10	1	4,919	0.02%
2022/08/10	0	0.00	1	29.60	29.50	-1	4,931	-0.02%
2022/08/05	1	29.10	2	29.25	29.15	-1	4,875	-0.02%
2022/08/03	1	29.55	1	29.15	29.30	0	4,843	0.00%
2022/08/02	2	29.55	4	29.85	29.65	-2	4,845	-0.04%
2022/07/29	3	30.48	0	0.00	30.25	3	4,926	0.06%
2022/07/28	2	30.35	0	0.00	30.35	2	4,922	0.04%
2022/07/27	0	0.00	2	30.58	30.70	-2	4,935	-0.04%
2022/07/25	1	30.35	0.2	30.30	30.30	0.8	4,995	0.02%
2022/07/21	0	0.00	0.1	30.15	30.30	-0.1	5,032	0.00%
2022/07/20	0	0.00	3	30.45	30.30	-3	5,057	-0.06%
2022/07/19	1	30.50	0	0.00	30.40	1	5,114	0.02%
2022/07/18	0	0.00	2	30.05	30.05	-2	5,147	-0.04%
2022/07/15	6.1	30.22	0.2	30.25	30.35	5.9	5,455	0.11%
2022/07/14	0	0.00	0.2	30.10	30.15	-0.2	5,444	0.00%
2022/07/13	1	29.40	0	0.00	29.25	1	5,385	0.02%
2022/07/12	1	29.20	0	0.00	29.00	1	5,397	0.02%
2022/07/11	1.4	29.40	2	29.25	29.35	-0.6	5,413	-0.01%
2022/07/08	2	29.25	2	29.33	29.30	0	5,411	0.00%
2022/07/07	0	0.00	10	27.43	27.85	-10	5,260	-0.19%
2022/07/06	1	26.40	0	0.00	26.30	1	5,281	0.02%
2022/07/04	2	26.00	0.4	26.05	26.10	1.6	5,427	0.03%
2022/06/30	11	29.25	0	0.00	29.00	11	5,657	0.19%
2022/06/28	2	30.53	0	0.00	30.55	2	5,889	0.03%
2022/06/27	0	0.00	0.2	30.85	30.95	-0.2	5,961	0.00%
2022/06/24	0	0.00	4.2	30.55	30.60	-4.2	6,030	-0.07%
2022/06/23	0	0.00	7	30.90	30.65	-7	6,109	-0.11%
2022/06/22	0	0.00	6	30.55	30.80	-6	6,324	-0.09%
2022/06/21	0	0.00	41	30.70	30.65	-41	6,295	-0.65%
2022/06/20	12	29.88	0	0.00	29.25	12	6,334	0.19%
2022/06/16	19	31.19	3	31.40	30.55	16	6,429	0.25%
2022/06/15	46	31.83	8	32.94	31.10	38	6,541	0.58%
2022/06/14	3	30.87	2	31.10	31.50	1	5,909	0.02%
2022/06/07	4	31.30	1	31.50	31.20	3	5,757	0.05%
2022/06/06	0	0.00	2	31.10	31.05	-2	5,689	-0.04%
2022/06/02	0	0.00	6	30.32	30.20	-6	5,660	-0.11%
2022/06/01	2	29.90	2	29.60	29.85	0	5,665	0.00%
2022/05/30	5	28.75	1	28.90	28.90	4	5,781	0.07%
2022/05/27	2	28.55	0	0.00	28.45	2	5,857	0.03%
2022/05/25	0	0.00	0	28.90	28.75	0	6,010	0.00%
2022/05/24	1	28.95	0	0.00	28.95	1	6,142	0.02%
2022/05/13	0	0.00	1	29.15	29.35	-1	7,442	-0.01%
2022/05/12	0	0.00	1	28.25	28.15	-1	7,495	-0.01%
2022/05/11	3	28.93	11	29.05	28.90	-8	7,550	-0.11%
2022/05/10	11	28.71	0	0.00	28.85	11	7,890	0.14%
2022/05/06	0	0.00	25	29.46	29.45	-25	8,404	-0.30%
2022/05/05	0	0.00	6	30.05	29.80	-6	8,969	-0.07%
2022/05/04	8	29.74	5	29.74	29.75	3	9,179	0.03%
2022/05/03	7	29.94	0	0.00	29.80	7	9,301	0.08%
2022/04/29	6	30.70	0	0.00	30.55	6	9,289	0.06%
2022/04/28	13	30.75	0	0.00	30.65	13	9,246	0.14%
2022/04/27	3	29.65	3	30.30	30.20	0	9,288	0.00%
2022/04/25	0	0.00	1	30.20	30.05	-1	9,469	-0.01%
2022/04/22	1	31.45	1	31.40	31.55	0	9,499	0.00%
2022/04/21	16	31.71	13	31.81	31.85	3	9,446	0.03%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	1	30.40	5	30.80	30.35	-4	9,132	-0.04%
2022/04/13	1	31.00	0	0.00	30.85	1	9,138	0.01%
2022/04/11	3	31.48	0	0.00	31.60	3	9,186	0.03%
2022/04/08	0	0.00	3	32.80	32.70	-3	9,265	-0.03%
2022/04/07	6	32.91	12	33.33	32.40	-6	9,523	-0.06%
2022/04/06	2	33.45	0	0.00	33.75	2	9,491	0.02%
2022/04/01	1	32.85	13	33.44	33.30	-12	9,924	-0.12%
2022/03/31	0	0.00	6	33.05	33.00	-6	10,327	-0.06%
2022/03/30	0	0.00	6	32.68	32.60	-6	10,185	-0.06%
2022/03/29	4	32.56	4	32.66	32.60	0	10,126	0.00%
2022/03/28	1	32.00	2	32.38	32.45	-1	10,036	-0.01%
2022/03/25	12	32.19	35	32.45	32.20	-23	9,981	-0.23%
2022/03/24	1	31.95	17	31.91	31.85	-16	9,841	-0.16%
2022/03/23	3	31.92	15	31.87	31.90	-12	9,949	-0.12%
2022/03/22	17	31.48	1	31.85	32.00	16	10,247	0.16%
2022/03/21	6	30.86	1	31.10	31.20	5	10,407	0.05%
2022/03/18	2	30.60	13	30.92	30.85	-11	10,359	-0.11%
2022/03/17	2	29.73	2	29.45	29.80	0	10,138	0.00%
2022/03/16	0	0.00	12	28.90	28.95	-12	10,389	-0.12%
2022/03/15	2	28.98	0	0.00	29.05	2	10,541	0.02%
2022/03/14	1	29.50	0	0.00	29.55	1	10,550	0.01%
2022/03/10	1	29.95	0	0.00	29.90	1	10,718	0.01%
2022/03/08	2	29.15	3	30.00	29.05	-1	10,664	-0.01%
2022/03/07	4	30.05	0	0.00	30.00	4	10,564	0.04%
2022/03/04	17	31.59	0	0.00	31.50	17	10,458	0.16%
2022/03/02	0	0.00	2	31.70	31.80	-2	10,324	-0.02%
2022/03/01	10	32.15	4	32.20	32.25	6	10,259	0.06%
2022/02/24	13	31.62	2	31.75	31.55	11	10,140	0.11%
2022/02/23	11	32.28	2	32.30	32.20	9	10,039	0.09%
2022/02/22	2	32.18	0	0.00	31.85	2	10,012	0.02%
2022/02/21	26	32.65	30	32.60	33.00	-4	9,946	-0.04%
2022/02/18	10	32.77	21	32.75	33.10	-11	10,211	-0.11%
2022/02/17	0	0.00	9	32.26	31.95	-9	10,036	-0.09%
2022/02/16	2	31.60	1	31.40	31.30	1	9,751	0.01%
2022/02/15	5	30.95	1	30.95	30.95	4	9,720	0.04%
2022/02/14	13	30.93	5	31.00	30.95	8	9,705	0.08%
2022/02/11	1	30.80	0	0.00	31.15	1	9,663	0.01%
2022/02/10	19	31.39	3	31.10	31.15	16	9,600	0.17%
2022/02/09	2	32.55	4	32.55	32.65	-2	9,261	-0.02%
2022/02/08	9	32.69	14	32.55	32.60	-5	9,108	-0.05%
2022/02/07	8	32.45	7	32.57	32.60	1	8,730	0.01%
2022/01/26	1	31.25	3	31.07	31.00	-2	8,149	-0.02%
2022/01/25	5	30.60	5	30.46	30.10	0	7,974	0.00%
2022/01/24	7	29.90	0	0.00	30.45	7	7,858	0.09%
2022/01/21	0	0.00	1	30.50	30.45	-1	7,872	-0.01%
2022/01/20	1	30.65	2	30.65	30.80	-1	7,963	-0.01%
2022/01/19	2	30.35	3	30.33	30.55	-1	8,241	-0.01%
2022/01/18	1	30.20	10	30.20	29.95	-9	8,136	-0.11%
2022/01/17	0	0.00	12	29.24	30.20	-12	7,981	-0.15%
2022/01/14	3	29.00	0	0.00	28.80	3	7,850	0.04%
2022/01/12	2	29.55	10	29.90	29.40	-8	7,811	-0.10%
2022/01/11	3	30.17	0	0.00	29.95	3	7,749	0.04%
2022/01/07	6	30.68	0	0.00	30.55	6	7,667	0.08%
2022/01/05	1	31.90	3	31.35	31.40	-2	7,529	-0.03%
2022/01/03	0	0.00	10	32.75	32.10	-10	7,389	-0.14%
2021/12/30	58	32.42	40	32.33	32.30	18	7,195	0.25%
2021/12/29	4	31.35	5	31.30	31.85	-1	6,836	-0.01%
2021/12/28	54	32.19	60	31.51	31.20	-6	6,683	-0.09%
2021/12/27	3	31.02	26	31.07	31.50	-23	6,090	-0.38%
2021/12/23	5	30.00	1	30.20	29.75	4	5,555	0.07%
2021/12/22	0	0.00	3	29.65	29.65	-3	5,532	-0.05%
2021/12/21	6	29.68	1	29.50	29.75	5	5,510	0.09%
2021/12/20	21	30.32	3	30.10	30.10	18	5,459	0.33%
2021/12/17	12	29.85	0	0.00	29.95	12	5,372	0.22%
2021/12/16	6	30.37	2	30.65	30.60	4	5,231	0.08%
2021/12/15	2	29.80	15	30.10	30.30	-13	4,845	-0.27%
2021/12/14	1	28.40	1	28.95	28.50	0	4,519	0.00%
2021/12/13	0	0.00	15	28.80	28.70	-15	4,463	-0.34%
2021/12/10	39	29.65	1	29.45	29.20	38	4,412	0.86%
2021/12/09	5	28.99	2	29.50	29.50	3	4,100	0.07%
2021/12/07	0	0.00	7	28.84	28.70	-7	3,874	-0.18%
2021/12/06	0	0.00	1	28.20	28.20	-1	3,713	-0.03%
2021/12/02	0	0.00	1	27.30	27.25	-1	3,734	-0.03%
2021/11/30	3	27.25	0	0.00	27.25	3	3,715	0.08%
2021/11/26	2	27.65	0	0.00	27.10	2	3,692	0.05%
2021/11/24	15	27.60	0	0.00	27.85	15	3,661	0.41%
2021/11/23	0	0.00	1	28.15	27.65	-1	3,677	-0.03%
2021/11/22	4	28.45	5	28.30	28.25	-1	3,665	-0.03%
2021/11/19	0	0.00	6	28.37	28.20	-6	3,632	-0.17%
2021/11/18	0	0.00	12	29.28	28.85	-12	3,548	-0.34%
2021/11/17	32	29.92	5	29.82	30.00	27	3,389	0.80%
2021/11/16	7	28.90	3	28.95	29.00	4	2,923	0.14%
2021/11/15	0	0.00	3	27.95	28.05	-3	2,646	-0.11%
2021/11/12	0	0.00	3	28.50	28.05	-3	2,645	-0.11%
2021/11/11	3	28.05	10	28.05	27.95	-7	2,625	-0.27%
2021/11/10	15	28.22	12	28.20	27.90	3	2,619	0.11%
2021/11/08	0	0.00	40	27.91	27.80	-40	2,615	-1.53%
2021/11/04	30	28.13	17	27.92	27.85	13	2,645	0.49%
2021/11/03	0	0.00	4	27.48	27.50	-4	2,682	-0.15%
2021/11/02	11	27.42	17	27.30	27.25	-6	2,696	-0.22%
2021/11/01	22	27.54	24	27.91	27.90	-2	2,702	-0.07%
2021/10/29	13	27.66	11	27.40	27.40	2	2,719	0.07%
2021/10/28	17	27.88	13	28.05	28.10	4	2,735	0.15%
2021/10/27	75	27.85	38	28.47	28.65	37	2,639	1.40%
2021/10/08	0	0.00	2	26.45	26.25	-2	3,188	-0.06%
2021/09/30	3	26.85	3	26.70	26.85	0	3,853	0.00%
2021/09/27	0	0.00	0.2	26.20	26.20	-0.2	3,969	-0.01%
2021/09/24	5	26.20	5	26.24	26.20	0	4,278	0.00%
2021/09/23	3	26.20	0	0.00	26.35	3	4,324	0.07%
2021/09/09	0	0.00	1	24.90	25.25	-1	4,840	-0.02%
2021/09/07	2	25.50	0	0.00	25.25	2	4,839	0.04%
2021/09/03	5	26.40	0	0.00	26.35	5	4,824	0.10%
2021/08/26	1	26.35	0	0.00	26.15	1	4,865	0.02%
2021/08/25	1	26.40	0	0.00	26.30	1	4,845	0.02%
2021/08/23	0	0.00	1	26.30	26.30	-1	4,839	-0.02%
2021/08/20	0	0.00	1	25.65	25.75	-1	4,853	-0.02%
2021/08/18	1	26.20	0	0.00	26.70	1	4,837	0.02%
2021/08/17	2	26.10	11	26.16	25.85	-9	4,862	-0.19%
2021/08/16	0	0.00	1	26.10	26.15	-1	4,841	-0.02%
2021/08/09	15	28.61	4	28.35	28.40	11	4,896	0.22%
2021/08/06	0	0.00	2	30.00	30.15	-2	4,847	-0.04%
2021/08/05	7	29.90	0	0.00	29.85	7	4,892	0.14%
2021/08/04	11	30.98	11	30.68	30.55	0	4,982	0.00%
2021/08/03	6	32.75	10	32.80	32.85	-4	4,997	-0.08%
2021/08/02	0	0.00	4	33.00	32.75	-4	4,961	-0.08%
2021/07/29	0	0.00	1	33.80	33.65	-1	4,945	-0.02%
2021/07/28	0	0.00	1	33.00	33.60	-1	4,943	-0.02%
2021/07/27	2	34.80	0	0.00	34.15	2	4,973	0.04%
2021/07/23	21	34.69	3	34.82	34.60	18	5,000	0.36%
2021/07/20	3	33.20	1	33.40	33.10	2	4,720	0.04%
2021/07/19	0	0.00	2	34.03	33.80	-2	4,716	-0.04%
2021/07/14	0	0.00	3	34.55	34.30	-3	4,878	-0.06%
2021/07/13	4	33.94	0	0.00	33.40	4	4,912	0.08%
2021/07/12	4	34.41	39	34.37	34.35	-35	5,099	-0.69%
2021/07/09	15	33.70	4	33.60	33.75	11	5,007	0.22%
2021/07/07	0	0.00	6	32.93	32.95	-6	5,359	-0.11%
2021/07/06	6	32.84	0	0.00	33.00	6	5,880	0.10%
2021/07/05	2	32.88	1	33.00	33.00	1	6,207	0.02%
2021/07/02	8	32.80	0	0.00	32.80	8	6,566	0.12%
2021/07/01	15	33.53	9	33.72	33.25	6	6,693	0.09%
2021/06/30	17	32.87	2	32.95	33.00	15	6,463	0.23%
2021/06/29	0	0.00	25	32.65	32.50	-25	6,427	-0.39%
2021/06/28	12	32.80	19	32.81	33.20	-7	6,428	-0.11%
2021/06/25	3	31.68	0	0.00	31.85	3	6,265	0.05%
2021/06/24	7	31.25	0	0.00	31.25	7	6,285	0.11%
2021/06/18	13	30.83	0	0.00	30.65	13	6,620	0.20%
2021/06/11	0	0.00	12	30.60	30.60	-12	7,215	-0.17%
2021/06/10	18	30.90	0	0.00	30.85	18	7,261	0.25%
2021/06/09	0	0.00	1	30.05	30.00	-1	7,241	-0.01%
2021/06/08	2	29.95	1	29.90	29.95	1	7,311	0.01%
2021/06/02	0	0.00	15	30.15	30.25	-15	7,978	-0.19%
2021/05/31	1	30.00	2	30.00	30.05	-1	8,111	-0.01%
2021/05/28	17	29.79	0	0.00	29.80	17	8,167	0.21%
2021/05/26	0	0.00	4	29.20	29.30	-4	8,487	-0.05%
2021/05/25	2	29.30	0	0.00	29.00	2	8,526	0.02%
2021/05/24	4	28.93	0	0.00	29.00	4	8,556	0.05%
2021/05/21	0	0.00	1	28.65	28.75	-1	8,767	-0.01%
2021/05/19	0	0.00	15	28.57	28.75	-15	8,966	-0.17%
2021/05/18	5	28.12	1	27.80	28.60	4	8,974	0.04%
2021/05/17	10	25.99	0	0.00	26.00	10	8,963	0.11%
2021/05/14	4	27.68	1	28.90	27.90	3	8,903	0.03%
2021/05/13	3	27.83	1	27.90	27.60	2	8,870	0.02%
2021/05/12	1	27.80	6	29.40	28.15	-5	8,810	-0.06%
2021/05/11	2	31.38	0	0.00	30.70	2	8,661	0.02%
2021/05/10	1	32.20	2	32.05	32.20	-1	8,595	-0.01%
2021/05/07	2	32.30	15	32.52	32.80	-13	8,598	-0.15%
2021/05/06	3	31.90	0	0.00	31.55	3	8,552	0.04%
2021/05/05	10	32.10	10	31.60	31.50	0	8,546	0.00%
2021/05/04	12	31.68	14	31.76	31.95	-2	8,551	-0.02%
2021/05/03	2	33.45	30	33.50	33.10	-28	8,504	-0.33%
2021/04/29	7	34.57	10	34.55	34.55	-3	8,434	-0.04%
2021/04/28	10	35.13	13.7	35.42	34.90	-3.7	8,421	-0.04%
2021/04/26	6	34.95	0	0.00	35.00	6	8,465	0.07%
2021/04/23	0	0.00	2	34.35	34.70	-2	8,461	-0.02%
2021/04/22	7	35.06	2	34.70	34.35	5	8,508	0.06%
2021/04/21	8	35.19	5	35.15	35.15	3	8,401	0.04%
2021/04/20	17	35.59	0	0.00	35.50	17	8,360	0.20%
2021/04/19	1	36.05	36	36.24	35.80	-35	8,381	-0.42%
2021/04/16	40	36.53	27	36.65	36.40	13	8,271	0.16%
2021/04/15	14	35.60	19	35.51	35.50	-5	8,043	-0.06%
2021/04/14	6	34.06	10	34.80	34.95	-4	7,935	-0.05%
2021/04/13	16	36.32	10	35.35	35.35	6	8,112	0.07%
2021/04/12	19	36.42	16	36.53	36.30	3	8,481	0.04%
2021/04/09	9	35.25	57.3	35.54	35.75	-48.3	8,026	-0.60%
2021/04/08	50	34.61	7	34.59	34.75	43	7,714	0.56%
2021/04/07	1	33.65	9	33.45	33.50	-8	7,415	-0.11%
2021/04/06	5	32.70	5	32.55	32.70	0	7,471	0.00%
2021/04/01	1	32.50	0	0.00	32.50	1	7,490	0.01%
2021/03/31	5	32.10	0	0.00	32.15	5	7,466	0.07%
2021/03/29	15	32.47	5	32.40	32.55	10	7,353	0.14%
2021/03/26	1	32.60	1	32.35	32.55	0	7,299	0.00%
2021/03/25	0	0.00	1	32.80	32.65	-1	7,110	-0.01%
2021/03/24	20	32.75	5	32.70	32.90	15	7,130	0.21%
2021/03/23	6	32.47	7	32.79	32.50	-1	7,143	-0.01%
2021/03/22	7	33.21	2	32.90	33.10	5	7,072	0.07%
2021/03/19	4	33.05	9	32.98	33.10	-5	6,919	-0.07%
2021/03/18	5	32.35	5	32.25	32.30	0	6,776	0.00%
2021/03/16	10	31.55	1	31.80	31.45	9	6,874	0.13%
2021/03/15	2	31.80	0.3	31.60	31.55	1.7	6,885	0.02%
2021/03/12	0	0.00	2	31.75	31.85	-2	6,983	-0.03%
2021/03/11	5	32.02	4	31.98	32.00	1	7,013	0.01%
2021/03/10	2	31.65	1	31.70	31.50	1	6,863	0.01%
2021/03/09	1	30.45	38	30.88	31.15	-37	6,879	-0.54%
2021/03/08	0	0.00	11	31.41	30.95	-11	6,870	-0.16%
2021/03/05	0	0.00	6	30.77	31.20	-6	6,740	-0.09%
2021/03/04	2	31.05	1	31.05	31.05	1	6,719	0.01%
2021/03/03	0	0.00	1	31.00	30.90	-1	6,724	-0.01%
2021/03/02	5	31.26	1	31.70	30.80	4	6,706	0.06%
2021/02/26	5	30.99	4	31.06	31.00	1	6,577	0.02%
2021/02/25	0	0.00	10	30.70	30.60	-10	6,565	-0.15%
2021/02/24	6	30.60	8	30.69	30.55	-2	6,625	-0.03%
2021/02/23	25	30.98	34.1	31.02	31.00	-9.1	6,618	-0.14%
2021/02/22	0	0.00	1	30.70	30.75	-1	6,583	-0.02%
2021/02/19	0	0.00	2	29.80	30.05	-2	6,855	-0.03%
2021/02/18	0	0.00	1	29.45	29.40	-1	6,968	-0.01%
2021/02/05	5	28.30	0	0.00	28.05	5	7,608	0.07%
2021/02/02	0	0.00	1	28.00	27.80	-1	8,023	-0.01%
2021/02/01	7	27.68	4	27.60	27.75	3	8,195	0.04%
2021/01/28	2	27.75	1	28.05	27.75	1	8,507	0.01%
2021/01/22	3	28.00	7	27.98	28.05	-4	10,897	-0.04%
2021/01/21	3	28.02	0	0.00	27.90	3	10,893	0.03%
2021/01/20	2	28.63	0	0.00	28.30	2	10,967	0.02%
2021/01/19	20	29.47	10	29.57	29.30	10	10,903	0.09%
2021/01/18	2	29.05	75	28.61	28.95	-73	10,850	-0.67%
2021/01/15	2	29.50	0	0.00	29.05	2	10,821	0.02%
2021/01/14	5	30.05	1	30.05	30.00	4	10,774	0.04%
2021/01/13	1	29.70	0	0.00	29.60	1	10,786	0.01%
2021/01/11	71	30.20	0	0.00	30.15	71	10,733	0.66%
2021/01/08	0	0.00	1	30.10	30.15	-1	10,704	-0.01%
2021/01/07	12	30.48	2	30.48	30.25	10	10,648	0.09%
2021/01/06	7	30.93	200	30.14	30.55	-193	10,586	-1.82%	大賣/鉅額交易
2021/01/05	30	32.64	41	31.85	32.50	-11	10,188	-0.11%
2021/01/04	0	0.00	1	31.10	30.70	-1	9,599	-0.01%
2020/12/31	0	0.00	80	30.35	30.45	-80	9,604	-0.83%
2020/12/30	2	30.80	6	30.70	30.55	-4	9,554	-0.04%
2020/12/29	7	31.03	4	30.90	30.85	3	9,462	0.03%
2020/12/28	3	30.12	6	30.05	30.30	-3	9,198	-0.03%
2020/12/25	3	29.60	0	0.00	29.65	3	9,099	0.03%
2020/12/24	0	0.00	4	29.60	29.35	-4	9,071	-0.04%
2020/12/23	5	28.98	1	28.85	29.35	4	9,027	0.04%
2020/12/22	80	29.51	0	0.00	28.85	80	9,032	0.89%
2020/12/18	10	29.45	2	29.53	29.65	8	9,089	0.09%
2020/12/14	1	29.50	0	0.00	29.40	1	9,393	0.01%
2020/12/11	1	29.30	80	29.30	29.25	-79	9,501	-0.83%
2020/12/10	5	30.62	0	0.00	30.10	5	9,310	0.05%
2020/12/09	0	0.00	1	30.60	30.55	-1	9,190	-0.01%
2020/12/08	10	30.93	3	30.50	30.50	7	9,173	0.08%
2020/12/07	85	30.76	5	30.66	30.60	80	9,050	0.88%
2020/12/04	5	30.50	4	30.55	30.50	1	9,006	0.01%
2020/12/03	6	30.70	1	30.65	30.35	5	8,973	0.06%
2020/12/01	1	30.10	4	30.05	30.40	-3	8,891	-0.03%
2020/11/30	0	0.00	2	30.20	30.20	-2	8,914	-0.02%
2020/11/27	4	30.19	1	30.20	30.15	3	8,957	0.03%
2020/11/25	2	29.60	0	0.00	29.90	2	9,000	0.02%
2020/11/24	1	29.95	250	30.07	29.80	-249	8,959	-2.78%	大賣/鉅額交易
2020/11/23	2	30.05	1	30.30	30.20	1	8,953	0.01%
2020/11/20	1	30.10	450	30.14	30.10	-449	8,909	-5.04%	大賣/鉅額交易
2020/11/19	9	29.99	0	0.00	29.95	9	8,962	0.10%
2020/11/18	9	30.66	102	30.75	30.50	-93	9,001	-1.03%	大賣/
2020/11/17	0	0.00	26	30.74	30.65	-26	9,020	-0.29%
2020/11/16	14	30.65	1	30.70	30.85	13	9,131	0.14%
2020/11/13	1	30.15	6	30.17	30.25	-5	8,925	-0.06%
2020/11/12	0	0.00	55	29.56	28.95	-55	8,660	-0.64%
2020/11/11	2	29.20	16	29.38	29.65	-14	8,567	-0.16%
2020/11/10	6	29.29	1	29.30	29.05	5	8,443	0.06%
2020/11/09	9	29.34	8	29.46	29.30	1	8,492	0.01%
2020/11/06	52	29.14	5	29.10	29.00	47	8,475	0.55%
2020/11/04	10	28.92	11	28.68	28.85	-1	8,474	-0.01%
2020/11/03	9	30.19	5	29.93	29.20	4	8,350	0.05%
2020/11/02	1,003	30.39	8	30.38	30.50	995	7,719	12.89%	大買/鉅額交易
2020/10/29	0	0.00	4	27.30	27.60	-4	6,636	-0.06%
2020/10/28	1	28.20	80	28.25	27.55	-79	6,670	-1.18%
2020/10/21	82	27.80	10	27.95	27.85	72	6,609	1.09%
2020/10/20	0	0.00	10	27.60	27.50	-10	6,581	-0.15%
2020/10/19	0	0.00	12	27.43	27.30	-12	6,562	-0.18%
2020/10/16	0	0.00	3	27.20	26.75	-3	6,554	-0.05%
2020/10/14	10	27.10	0	0.00	27.10	10	6,646	0.15%
2020/10/13	2	26.85	0	0.00	27.25	2	6,666	0.03%
2020/10/12	2	26.80	0	0.00	26.80	2	6,646	0.03%
2020/10/08	0	0.00	50	26.60	27.05	-50	6,641	-0.75%
2020/09/30	52	25.70	5	25.55	25.70	47	6,682	0.70%
2020/09/25	2	25.65	0	0.00	25.25	2	6,946	0.03%
2020/09/23	10	26.60	0	0.00	26.65	10	6,916	0.14%
2020/09/18	30	27.69	32	28.62	27.55	-2	7,041	-0.03%
2020/09/17	3	28.00	7	28.15	28.10	-4	6,712	-0.06%
2020/09/16	12	27.98	44	27.85	27.85	-32	6,659	-0.48%
2020/09/14	1	26.65	5	26.90	27.15	-4	6,636	-0.06%
2020/09/11	11	26.57	0	0.00	26.55	11	6,766	0.16%
2020/09/09	10	27.35	10	27.70	27.35	0	6,700	0.00%
2020/09/07	10	27.05	0	0.00	26.80	10	6,593	0.15%
2020/09/04	16	26.98	30	27.17	27.20	-14	6,566	-0.21%
2020/09/01	1	28.10	6	28.08	27.90	-5	6,316	-0.08%
2020/08/31	0	0.00	15	27.88	27.75	-15	6,232	-0.24%
2020/08/27	21	27.48	1	28.15	27.30	20	6,148	0.33%
2020/08/25	12	27.66	0	0.00	27.60	12	5,980	0.20%
2020/08/24	22	28.22	4	27.81	28.15	18	5,854	0.31%
2020/08/21	18	27.86	47	27.98	27.85	-29	5,652	-0.51%
2020/08/20	44	27.22	463	26.56	26.65	-419	5,236	-8.00%	大賣/鉅額交易
2020/08/19	6	27.65	0	0.00	27.30	6	4,917	0.12%
2020/08/18	0	0.00	1	27.20	27.20	-1	4,736	-0.02%
2020/08/17	3	27.00	0	0.00	26.80	3	4,657	0.06%
2020/08/14	3	26.82	364	26.77	26.80	-361	4,604	-7.84%	大賣/鉅額交易
2020/08/13	2	27.00	0	0.00	27.10	2	4,536	0.04%
2020/08/12	427	27.50	0	0.00	27.65	427	4,356	9.80%	大買/鉅額交易
2020/08/11	302	26.80	7	27.38	26.75	295	4,191	7.04%	大買/鉅額交易
2020/08/10	61	26.22	0	0.00	26.45	61	3,949	1.54%
2020/08/07	2	26.40	0	0.00	26.50	2	3,920	0.05%
2020/08/06	9	26.16	12	26.18	25.90	-3	3,811	-0.08%
2020/08/05	1	24.95	2	25.15	25.10	-1	3,491	-0.03%
2020/08/04	2	25.35	5	25.24	25.15	-3	3,478	-0.09%
2020/08/03	2	24.85	2	24.90	24.90	0	3,466	0.00%
2020/07/29	2	23.70	0	0.00	23.70	2	3,488	0.06%
2020/07/27	0	0.00	2	23.90	23.85	-2	3,490	-0.06%
2020/07/24	0	0.00	4	24.68	24.50	-4	3,453	-0.12%
2020/07/21	1	24.70	0	0.00	25.00	1	3,404	0.03%
2020/07/20	1	24.45	2	24.75	24.65	-1	3,384	-0.03%
2020/07/15	3	24.35	0	0.00	24.10	3	3,271	0.09%
2020/07/14	1	24.85	0	0.00	24.60	1	3,280	0.03%
2020/07/13	1	25.05	0	0.00	25.00	1	3,281	0.03%
2020/07/10	1	24.65	7	24.73	24.60	-6	3,289	-0.18%
2020/07/09	0	0.00	1	25.05	24.90	-1	3,389	-0.03%
2020/07/08	10	25.05	18	24.56	24.80	-8	3,345	-0.24%
2020/07/07	6	24.49	0	0.00	24.40	6	3,289	0.18%
2020/07/06	4	24.85	1	25.15	25.15	3	3,215	0.09%
2020/07/02	0	0.00	2	24.10	24.20	-2	3,054	-0.07%
2020/07/01	5	24.40	0	0.00	24.30	5	3,012	0.17%
2020/06/30	5	23.16	3	23.98	24.10	2	2,913	0.07%
2020/06/29	0	0.00	15	22.65	22.70	-15	2,777	-0.54%
2020/06/24	20	22.51	20	22.40	22.40	0	2,784	0.00%
2020/06/23	0	0.00	10	22.63	22.55	-10	2,790	-0.36%
2020/06/22	0	0.00	4	22.45	22.45	-4	2,797	-0.14%
2020/06/18	8	22.70	1	22.30	22.20	7	2,710	0.26%
2020/06/12	0	0.00	2	20.65	20.85	-2	2,679	-0.07%
2020/06/11	9	21.83	1	21.90	21.25	8	2,720	0.29%
2020/06/10	5	21.55	5	21.70	21.70	0	2,713	0.00%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/05	0	0.00	9	22.40	22.50	-9	2,868	-0.31%
2020/05/28	5	21.55	5	21.60	21.60	0	2,841	0.00%
2020/05/26	5	21.40	5	21.25	21.25	0	2,854	0.00%
2020/05/19	5	21.05	5	21.35	21.35	0	2,968	0.00%
2020/05/14	1	22.05	1	21.55	21.65	0	2,942	0.00%
2020/05/13	5	21.10	17	22.08	22.35	-12	2,868	-0.42%
2020/05/12	22	21.40	119	21.27	21.30	-97	2,845	-3.41%	大賣/
2020/05/11	15	21.98	27	21.86	21.75	-12	2,836	-0.42%
2020/05/08	31	21.75	17	21.53	21.80	14	2,809	0.50%
2020/05/07	17	21.14	0	0.00	21.15	17	2,720	0.62%
2020/05/06	2	20.70	0	0.00	20.70	2	2,704	0.07%
2020/05/05	13	21.08	10	20.85	20.85	3	2,714	0.11%
2020/05/04	0	0.00	5	20.34	21.05	-5	2,673	-0.19%
2020/04/30	7	20.78	1	20.80	20.80	6	2,632	0.23%
2020/04/29	108	20.79	5	20.70	20.70	103	2,660	3.87%	大買/鉅額交易
2020/04/28	1	20.55	0	0.00	20.65	1	2,633	0.04%
2020/04/27	0	0.00	4	20.40	20.40	-4	2,677	-0.15%
2020/04/24	5	20.20	5	20.30	20.30	0	2,674	0.00%
2020/04/22	2	19.70	2	19.60	19.70	0	2,710	0.00%
2020/04/21	3	20.25	0	0.00	19.65	3	2,710	0.11%
2020/04/20	0	0.00	5	20.00	20.20	-5	2,737	-0.18%
2020/04/16	0	0.00	10	20.30	20.00	-10	2,780	-0.36%
2020/04/15	0	0.00	3	20.17	20.05	-3	2,762	-0.11%
2020/04/14	0	0.00	5	20.45	20.50	-5	2,747	-0.18%
2020/04/13	1	20.00	0	0.00	20.45	1	2,634	0.04%
2020/04/09	0	0.00	32	19.40	19.55	-32	2,635	-1.21%
2020/04/08	0	0.00	1	19.95	19.85	-1	2,645	-0.04%
2020/04/07	30	19.53	0	0.00	19.45	30	2,639	1.14%
2020/03/31	10	19.13	0	0.00	18.95	10	2,712	0.37%
2020/03/25	2	18.40	10	18.45	18.25	-8	2,704	-0.30%
2020/03/24	10	17.35	0	0.00	17.45	10	2,694	0.37%
2020/03/23	0	0.00	2	15.40	16.00	-2	2,739	-0.07%
2020/03/20	2	15.70	0	0.00	16.25	2	2,913	0.07%
2020/03/18	0	0.00	2	17.10	16.35	-2	2,846	-0.07%
2020/03/17	1	17.00	3	17.20	16.90	-2	2,865	-0.07%
2020/03/13	5	19.55	0	0.00	19.95	5	2,805	0.18%
2020/03/10	7	22.24	5	22.85	22.85	2	2,596	0.08%
2020/03/06	2	23.45	0	0.00	23.35	2	2,563	0.08%
2020/03/05	0	0.00	3	23.85	23.70	-3	2,578	-0.12%
2020/02/26	1	23.70	0	0.00	23.60	1	2,581	0.04%
2020/02/25	0	0.00	9	23.60	23.60	-9	2,599	-0.35%
2020/02/21	1	23.95	0	0.00	23.95	1	2,614	0.04%
2020/02/20	3	24.12	2	23.85	23.85	1	2,620	0.04%
2020/02/19	0	0.00	2	23.43	23.80	-2	2,596	-0.08%
2020/02/18	1	23.10	0	0.00	23.20	1	2,569	0.04%
2020/02/13	0	0.00	4	23.40	23.15	-4	2,572	-0.16%
2020/02/05	6	22.60	0	0.00	22.50	6	2,601	0.23%
2020/01/31	2	23.75	0	0.00	23.75	2	2,605	0.08%
2020/01/30	5	23.50	0	0.00	23.55	5	2,653	0.19%
2020/01/17	8	25.85	2	25.68	25.65	6	2,651	0.23%
2020/01/16	3	25.68	1	25.80	25.80	2	2,635	0.08%
2020/01/13	11	24.90	12	25.11	25.20	-1	2,573	-0.04%
2020/01/10	2	24.25	4	24.68	24.65	-2	2,532	-0.08%
2020/01/09	0	0.00	1	24.35	24.25	-1	2,510	-0.04%
2020/01/08	2	24.35	10	24.30	24.05	-8	2,545	-0.31%
2020/01/03	0	0.00	10	25.30	25.25	-10	2,679	-0.37%
2019/12/30	1	25.65	0	0.00	25.80	1	2,649	0.04%
2019/12/27	0	0.00	3	26.10	26.00	-3	2,645	-0.11%
2019/12/26	16	26.07	0	0.00	26.10	16	2,653	0.60%
2019/12/25	0	0.00	2	25.75	26.00	-2	2,621	-0.08%
2019/12/20	1	25.80	0.1	26.00	26.00	0.9	2,689	0.03%
2019/12/18	10	26.00	11	25.99	25.90	-1	2,716	-0.04%
2019/12/17	6	25.87	2	25.60	26.00	4	2,712	0.15%
2019/12/11	10	24.85	0	0.00	24.85	10	2,554	0.39%
2019/12/04	10	25.25	0	0.00	25.35	10	2,718	0.37%
2019/11/29	3	25.30	0	0.00	25.10	3	2,781	0.11%
2019/11/27	0	0.00	6	25.60	25.50	-6	2,859	-0.21%
2019/11/20	0	0.00	22	24.96	25.15	-22	3,114	-0.71%
2019/11/18	20	24.55	1	25.10	25.10	19	3,234	0.59%
2019/11/13	0	0.00	13	24.00	24.25	-13	3,420	-0.38%
2019/11/07	1	24.10	0	0.00	24.10	1	4,042	0.02%
2019/11/05	2	24.53	0	0.00	24.65	2	4,378	0.05%
2019/11/04	1	24.15	0	0.00	24.85	1	4,522	0.02%
2019/11/01	0	0.00	5	23.77	23.85	-5	4,556	-0.11%
2019/10/28	1	25.15	0	0.00	24.70	1	4,713	0.02%
2019/10/24	0	0.00	2	25.15	25.20	-2	4,740	-0.04%
2019/10/23	0	0.00	2	25.45	25.10	-2	5,075	-0.04%
2019/10/21	6	25.30	0	0.00	25.50	6	5,190	0.12%
2019/10/17	0	0.00	1	25.30	25.35	-1	5,324	-0.02%
2019/10/15	0	0.00	2	24.90	24.70	-2	5,431	-0.04%
2019/10/14	1	24.90	2	25.13	24.95	-1	5,453	-0.02%
2019/10/08	1	25.85	1	26.30	25.80	0	5,413	0.00%
2019/10/03	5	26.40	0	0.00	26.40	5	5,908	0.08%
2019/10/02	0	0.00	15	26.37	26.60	-15	5,923	-0.25%
2019/10/01	14	25.90	0	0.00	25.90	14	5,902	0.24%
2019/09/27	7	26.26	0	0.00	26.25	7	5,875	0.12%
2019/09/25	0	0.00	2	26.40	26.40	-2	5,800	-0.03%
2019/09/23	2	26.85	0	0.00	26.80	2	5,827	0.03%
2019/09/20	10	26.35	0	0.00	26.55	10	5,942	0.17%
2019/09/19	15	26.58	10	26.60	26.60	5	5,924	0.08%
2019/09/17	0	0.00	14	26.70	26.70	-14	6,068	-0.23%
2019/09/16	2	26.75	4	26.70	26.55	-2	6,108	-0.03%
2019/09/11	4	27.14	0	0.00	27.20	4	6,057	0.07%
2019/09/09	2	27.70	18	27.92	27.70	-16	5,964	-0.27%
2019/09/06	29	28.10	0	0.00	28.15	29	5,927	0.49%
2019/09/05	2	28.60	5	28.75	28.55	-3	5,869	-0.05%
2019/09/04	5	28.45	0	0.00	28.55	5	5,848	0.09%
2019/09/03	0	0.00	1	28.60	28.55	-1	5,846	-0.02%
2019/09/02	3	28.52	3	28.63	28.65	0	5,815	0.00%
2019/08/30	6	28.15	4	28.10	28.00	2	5,760	0.03%
2019/08/29	2	27.35	1	27.95	27.90	1	5,720	0.02%
2019/08/28	4	27.78	5	28.18	27.60	-1	5,675	-0.02%
2019/08/26	0	0.00	6	26.98	26.85	-6	5,536	-0.11%
2019/08/22	1	28.25	18	28.66	28.45	-17	5,445	-0.31%
2019/08/21	7	28.16	8	28.24	28.25	-1	5,355	-0.02%
2019/08/20	0	0.00	1	28.30	28.30	-1	5,293	-0.02%
2019/08/19	0	0.00	20	29.00	28.85	-20	5,210	-0.38%
2019/08/16	0	0.00	3	28.77	28.65	-3	5,170	-0.06%
2019/08/15	4	28.75	9	28.88	28.75	-5	5,126	-0.10%
2019/08/14	25	28.67	31	28.30	28.95	-6	5,035	-0.12%
2019/08/13	5	28.10	0	0.00	27.75	5	4,835	0.10%
2019/08/12	16	28.76	4	28.80	28.75	12	4,774	0.25%
2019/08/08	2	28.50	14	28.58	28.45	-12	4,616	-0.26%
2019/08/07	5	28.59	7	28.45	28.05	-2	4,537	-0.04%
2019/08/06	18	27.05	6	28.11	28.30	12	4,373	0.27%
2019/08/05	21	27.28	3	27.43	27.40	18	4,279	0.42%
2019/08/02	14	27.39	2	27.18	27.15	12	4,223	0.28%
2019/08/01	0	0.00	3	27.58	27.70	-3	4,257	-0.07%
2019/07/31	1	26.80	2	27.10	27.05	-1	4,261	-0.02%
2019/07/30	11	26.30	0	0.00	26.45	11	4,274	0.26%
2019/07/26	4	27.43	0	0.00	27.40	4	4,281	0.09%
2019/07/25	2	27.68	45	28.08	27.60	-43	4,335	-0.99%
2019/07/24	10	27.00	2	27.18	27.20	8	4,229	0.19%
2019/07/23	0	0.00	8	27.09	26.85	-8	4,220	-0.19%
2019/07/22	0	0.00	24	26.95	26.85	-24	4,182	-0.57%
2019/07/19	1	26.20	0	0.00	26.25	1	4,201	0.02%
2019/07/18	7	26.50	2	26.55	26.20	5	4,231	0.12%
2019/07/17	0	0.00	5	26.44	26.80	-5	4,239	-0.12%
2019/07/16	1	26.20	2	26.35	26.15	-1	4,296	-0.02%
2019/07/15	16	26.27	3	26.18	26.15	13	4,274	0.30%
2019/07/12	5	26.05	5	26.30	26.00	0	4,254	0.00%
2019/07/10	39	25.89	32	26.68	25.60	7	4,243	0.16%
2019/07/09	0	0.00	1	25.65	25.90	-1	3,908	-0.03%
2019/07/08	1	25.80	3	25.70	25.75	-2	3,902	-0.05%
2019/07/05	0	0.00	17	25.41	25.40	-17	3,920	-0.43%
2019/07/02	0	0.00	3	25.47	25.70	-3	4,028	-0.07%
2019/07/01	0	0.00	5	25.65	25.45	-5	4,028	-0.12%
2019/06/28	6	25.33	1	25.10	25.05	5	4,038	0.12%
2019/06/27	6	25.87	4	26.05	25.25	2	4,034	0.05%
2019/06/26	3	25.48	7	25.64	25.70	-4	3,911	-0.10%
2019/06/25	12	25.58	12	25.31	25.35	0	3,926	0.00%
2019/06/24	4	25.05	10	25.12	25.30	-6	3,877	-0.15%
2019/06/21	2	24.50	8	24.61	24.50	-6	3,881	-0.15%
2019/06/19	0	0.00	1	24.15	24.10	-1	4,187	-0.02%
2019/06/17	0	0.00	1	23.75	23.85	-1	4,349	-0.02%
2019/06/13	2	23.75	0	0.00	23.70	2	4,689	0.04%
2019/06/11	0	0.00	2	23.75	24.00	-2	4,791	-0.04%
2019/06/10	0	0.00	1	23.45	23.50	-1	4,787	-0.02%
2019/06/05	1	23.25	0	0.00	23.10	1	4,819	0.02%
2019/06/03	2	22.95	2	23.00	23.00	0	4,929	0.00%
2019/05/31	4	23.30	14	23.37	23.45	-10	5,027	-0.20%
2019/05/30	8	22.71	5	22.85	23.20	3	5,063	0.06%
2019/05/29	10	22.80	3	22.93	22.60	7	5,109	0.14%
2019/05/27	3	23.40	0	0.00	23.15	3	5,149	0.06%
2019/05/24	2	23.33	2	23.55	23.25	0	5,207	0.00%
2019/05/23	4	23.48	0	0.00	23.30	4	5,218	0.08%
2019/05/22	0	0.00	1	24.35	24.15	-1	5,200	-0.02%
2019/05/21	1	24.45	0	0.00	24.45	1	5,226	0.02%
2019/05/16	3	24.73	12	24.69	24.30	-9	5,180	-0.17%
2019/05/15	28	24.99	4	25.18	25.05	24	5,164	0.46%
2019/05/14	2	24.65	0	0.00	24.80	2	5,107	0.04%
2019/05/10	6	24.05	0	0.00	24.10	6	5,034	0.12%
2019/05/09	9	24.39	0	0.00	24.20	9	4,995	0.18%
2019/05/08	3	24.95	3	25.27	25.35	0	4,909	0.00%
2019/05/07	5	25.82	16	25.95	25.70	-11	4,836	-0.23%
2019/05/06	12	25.62	0	0.00	25.10	12	4,785	0.25%
2019/05/03	5	26.19	4	26.20	26.40	1	4,701	0.02%
2019/05/02	1	26.10	3	26.08	26.25	-2	4,671	-0.04%
2019/04/30	3	25.83	91	25.78	26.00	-88	4,622	-1.90%
2019/04/29	5	25.48	10	25.00	25.00	-5	4,407	-0.11%
2019/04/26	8	24.80	15	25.11	25.35	-7	4,409	-0.16%
2019/04/25	15	25.52	4	25.53	25.15	11	4,519	0.24%
2019/04/23	39	25.00	4	24.93	25.20	35	4,545	0.77%
2019/04/22	10	25.04	10	25.00	25.10	0	4,548	0.00%
2019/04/19	0	0.00	8	24.38	24.20	-8	4,467	-0.18%
2019/04/18	20	24.29	0	0.00	23.90	20	4,501	0.44%
2019/04/17	1	24.50	14.4	24.64	24.55	-13.4	4,630	-0.29%
2019/04/16	2	24.50	0	0.00	24.50	2	4,820	0.04%
2019/04/15	3	24.00	1	23.80	24.65	2	4,989	0.04%
2019/04/10	5	24.15	0	0.00	24.10	5	4,887	0.10%
2019/04/03	0	0.00	0.1	23.50	23.50	-0.1	4,805	0.00%
2019/04/02	6	23.30	13	23.52	23.40	-7	4,795	-0.15%
2019/04/01	10	23.30	10	23.40	23.45	0	4,776	0.00%
2019/03/28	2	23.03	42	23.00	22.90	-40	4,701	-0.85%
2019/03/27	1	23.60	0	0.00	23.50	1	4,650	0.02%
2019/03/26	15	23.42	20	23.76	23.40	-5	4,622	-0.11%
2019/03/25	2	24.10	0	0.00	23.75	2	4,553	0.04%
2019/03/22	33	25.20	8	24.81	24.85	25	4,557	0.55%
2019/03/21	18	26.47	33	26.69	26.10	-15	4,316	-0.35%
2019/03/20	15	26.00	2	26.05	26.05	13	4,214	0.31%
2019/03/19	14	26.16	0	0.00	26.10	14	4,218	0.33%
2019/03/18	41	26.45	2	26.10	26.50	39	4,208	0.93%
2019/03/15	2	25.20	4	25.20	25.15	-2	4,001	-0.05%
2019/03/14	7	25.76	0	0.00	25.35	7	3,996	0.18%
2019/03/12	1	25.00	0	0.00	25.05	1	3,954	0.03%
2019/03/11	1	25.00	0	0.00	24.80	1	3,997	0.03%
2019/03/08	5	24.70	0	0.00	24.75	5	4,017	0.12%
2019/03/07	13	25.59	21	25.18	25.10	-8	4,007	-0.20%
2019/03/06	4	25.25	2	25.15	25.70	2	3,941	0.05%
2019/03/04	1	25.05	15	25.04	25.00	-14	3,847	-0.36%
2019/02/27	12	24.07	3	24.25	24.55	9	3,807	0.24%
2019/02/26	0	0.00	4	24.50	24.50	-4	3,815	-0.10%
2019/02/25	4	25.00	0	0.00	24.95	4	3,835	0.10%
2019/02/22	2	24.85	0	0.00	24.90	2	3,808	0.05%
2019/02/21	11	24.77	11	24.70	24.80	0	3,830	0.00%
2019/02/20	1	24.45	0	0.00	24.50	1	3,817	0.03%
2019/02/19	3	24.70	2	24.55	24.70	1	3,789	0.03%
2019/02/14	1	25.20	0	0.00	24.80	1	3,805	0.03%
2019/02/13	0	0.00	2	25.00	24.95	-2	3,803	-0.05%
2019/02/11	0	0.00	10	24.85	24.90	-10	3,795	-0.26%
2019/01/29	10	24.70	10	24.45	24.45	0	3,774	0.00%
2019/01/28	5	24.95	1	25.10	24.90	4	3,750	0.11%
2019/01/18	1	25.25	1	25.20	25.30	0	3,642	0.00%
2019/01/17	3	25.37	0	0.00	25.30	3	3,618	0.08%
2019/01/16	31	25.89	11	25.83	26.10	20	3,458	0.58%
2019/01/15	2	25.30	10	25.25	25.05	-8	3,279	-0.24%
2019/01/14	6	24.88	6	24.65	24.85	0	3,222	0.00%
2019/01/11	5	25.75	7	25.30	25.10	-2	3,158	-0.06%
2019/01/10	10	25.45	13	25.42	25.75	-3	3,087	-0.10%
2019/01/09	2	25.80	19	25.60	25.50	-17	3,015	-0.56%
2019/01/08	21	24.79	18	24.93	25.45	3	2,864	0.10%
2019/01/07	10	24.40	20	23.82	24.50	-10	2,643	-0.38%
2019/01/04	0	0.00	11	22.25	22.70	-11	2,411	-0.46%
2018/12/26	1	22.40	10	22.50	22.25	-9	2,410	-0.37%
2018/12/21	0	0.00	14	22.31	22.50	-14	2,488	-0.56%
2018/12/20	0	0.00	11	22.67	22.30	-11	2,499	-0.44%
2018/12/19	1	22.90	26	23.00	22.70	-25	2,485	-1.01%
2018/12/18	1	22.80	0	0.00	22.75	1	2,476	0.04%
2018/12/17	7	23.64	5	23.80	23.00	2	2,441	0.08%
2018/12/14	0	0.00	2	23.05	23.15	-2	2,315	-0.09%
2018/12/13	2	23.08	0	0.00	23.05	2	2,299	0.09%
2018/12/12	3	22.90	2	22.90	23.00	1	2,257	0.04%
2018/12/11	3	22.85	4	22.84	22.80	-1	2,201	-0.05%
2018/12/06	2	21.60	0	0.00	21.30	2	2,067	0.10%
2018/12/05	2	22.20	12	22.36	22.25	-10	2,033	-0.49%
2018/12/04	20	22.90	0	0.00	22.45	20	2,034	0.98%
2018/12/03	2	22.05	8	22.10	22.10	-6	1,968	-0.30%
2018/11/30	1	21.60	1	21.85	21.60	0	1,946	0.00%
2018/11/29	1	21.50	0	0.00	21.45	1	1,929	0.05%
2018/11/27	2	20.85	0	0.00	20.95	2	1,876	0.11%
2018/11/26	4	20.63	7	20.61	20.80	-3	1,855	-0.16%
2018/11/22	10	21.50	0	0.00	20.80	10	1,808	0.55%
2018/11/21	0	0.00	10.2	20.90	21.00	-10.2	1,804	-0.56%
2018/11/19	10	20.40	0	0.00	20.45	10	1,782	0.56%
2018/11/16	0	0.00	1	20.05	20.05	-1	1,765	-0.06%
2018/11/15	19	20.13	12	19.95	19.90	7	1,753	0.40%
2018/11/13	1	18.85	20	18.73	19.35	-19	1,723	-1.10%
2018/11/06	0	0.00	4	19.10	19.05	-4	2,062	-0.19%
2018/11/01	2	18.65	2	18.63	18.55	0	2,130	0.00%
2018/10/31	10	18.20	0	0.00	18.30	10	2,151	0.46%
2018/10/29	1	17.30	7	17.42	17.20	-6	2,410	-0.25%
2018/10/26	0	0.00	2	17.45	17.35	-2	2,456	-0.08%
2018/10/25	13	17.21	1	17.25	17.15	12	2,460	0.49%
2018/10/24	5	18.50	7	18.41	18.40	-2	2,454	-0.08%
2018/10/23	0	0.00	1	18.95	18.45	-1	2,473	-0.04%
2018/10/22	0	0.00	1	19.05	19.05	-1	2,509	-0.04%
2018/10/19	0	0.00	22	18.32	19.10	-22	2,525	-0.87%
2018/10/18	1	18.75	1	19.00	18.80	0	2,543	0.00%
2018/10/16	0	0.00	2	18.65	18.60	-2	2,626	-0.08%
2018/10/15	16	18.20	0	0.00	18.15	16	2,671	0.60%
2018/10/12	5	17.84	0	0.00	18.10	5	2,776	0.18%
2018/10/11	2	18.00	15	18.00	18.00	-13	3,116	-0.42%
2018/10/08	2	20.65	0	0.00	20.60	2	3,300	0.06%
2018/10/04	10	21.80	0	0.00	21.50	10	3,714	0.27%
2018/10/03	13	22.37	0	0.00	22.10	13	3,767	0.35%
2018/10/02	0	0.00	11	22.60	22.50	-11	3,818	-0.29%
2018/09/28	25	23.28	42	23.04	23.30	-17	3,882	-0.44%
2018/09/27	0	0.00	3	22.40	22.90	-3	3,888	-0.08%
2018/09/26	7	22.39	0	0.00	22.50	7	4,218	0.17%
2018/09/21	0	0.00	1	22.00	21.90	-1	4,288	-0.02%
2018/09/13	1	21.30	0	0.00	21.55	1	4,511	0.02%
2018/09/12	5	21.15	5	21.15	21.15	0	4,668	0.00%
2018/09/10	1	20.90	0	0.00	20.90	1	4,725	0.02%
2018/09/07	0	0.00	2	21.65	21.60	-2	4,720	-0.04%
2018/09/06	1	22.45	0	0.00	22.25	1	4,733	0.02%
2018/09/05	2	22.70	0	0.00	22.70	2	4,783	0.04%
2018/09/03	3	22.77	0	0.00	22.50	3	4,948	0.06%
2018/08/31	2	22.85	0	0.00	22.85	2	5,015	0.04%
2018/08/30	10	22.95	0	0.00	22.90	10	5,186	0.19%
2018/08/29	6	23.00	0	0.00	23.00	6	5,219	0.11%
2018/08/28	12	23.04	1	23.20	22.95	11	5,366	0.20%
2018/08/27	3	22.98	1	23.10	23.00	2	5,638	0.04%
2018/08/23	3	21.85	3	22.15	22.15	0	5,848	0.00%
2018/08/21	1	22.00	0	0.00	22.10	1	5,885	0.02%
2018/08/16	14	22.11	6	21.90	22.00	8	5,863	0.14%
2018/08/15	6	22.90	0	0.00	22.20	6	5,832	0.10%
2018/08/13	14	24.06	2	24.20	23.60	12	5,750	0.21%
2018/08/10	2	26.15	0	0.00	26.15	2	5,663	0.04%
2018/08/09	18	26.18	0	0.00	26.05	18	5,778	0.31%
2018/08/08	10	26.65	0	0.00	26.55	10	5,753	0.17%
2018/08/06	9	27.19	0	0.00	27.15	9	5,724	0.16%
2018/08/03	10	27.52	23	27.45	27.35	-13	5,726	-0.23%
2018/07/30	2	26.95	0	0.00	26.90	2	5,434	0.04%
2018/07/26	0	0.00	1	26.80	26.55	-1	5,382	-0.02%
2018/07/25	3	26.85	0	0.00	26.60	3	5,360	0.06%
2018/07/23	6	26.67	0	0.00	26.55	6	5,329	0.11%
2018/07/20	20	27.30	0	0.00	27.05	20	5,289	0.38%
2018/07/19	7	27.54	0	0.00	27.45	7	5,251	0.13%
2018/07/18	3	28.22	7	28.64	27.90	-4	5,190	-0.08%
2018/07/17	2	27.70	5	27.80	27.50	-3	4,869	-0.06%
2018/07/16	2	27.90	11	27.81	28.00	-9	4,833	-0.19%
2018/07/13	1	28.35	16	28.50	28.45	-15	4,685	-0.32%
2018/07/12	10	27.85	2	27.85	27.80	8	4,325	0.18%
2018/07/10	2	27.25	14	27.75	27.90	-12	4,296	-0.28%
2018/07/09	17	27.36	0	0.00	27.20	17	4,301	0.40%
2018/07/05	33	26.94	2	27.15	27.00	31	4,321	0.72%
2018/07/04	6	27.98	28	28.12	27.90	-22	4,324	-0.51%
2018/07/03	1	27.25	5	27.28	27.15	-4	4,011	-0.10%
2018/06/29	0	0.00	8	27.25	27.25	-8	3,991	-0.20%
2018/06/27	0	0.00	10	26.35	26.10	-10	3,951	-0.25%
2018/06/26	4	26.15	0	0.00	26.20	4	3,973	0.10%
2018/06/25	10	27.00	0	0.00	26.70	10	3,974	0.25%
2018/06/21	32	28.18	14	27.99	27.95	18	3,998	0.45%
2018/06/20	3	27.15	11	26.95	27.45	-8	3,963	-0.20%
2018/06/15	10	27.20	5	27.50	27.50	5	4,095	0.12%
2018/06/14	5	27.44	0	0.00	27.30	5	4,165	0.12%
2018/06/13	3	27.55	0	0.00	27.60	3	4,174	0.07%
2018/06/08	1	27.75	14	28.07	27.70	-13	4,127	-0.31%
2018/06/07	7	27.74	2	27.85	27.65	5	4,144	0.12%
2018/06/06	0	0.00	1	27.25	27.35	-1	4,114	-0.02%
2018/06/05	6	27.39	0	0.00	27.00	6	4,531	0.13%
2018/06/04	20	28.12	20	28.27	28.05	0	4,582	0.00%
2018/06/01	16	26.62	2	27.45	27.35	14	4,392	0.32%
2018/05/31	0	0.00	10	26.30	26.50	-10	4,412	-0.23%
2018/05/29	0	0.00	5	26.10	26.25	-5	4,596	-0.11%
2018/05/25	5	25.55	0	0.00	25.35	5	4,770	0.10%
2018/05/23	0	0.00	4	25.75	25.60	-4	4,885	-0.08%
2018/05/21	1	25.40	10	25.50	25.70	-9	5,034	-0.18%
2018/05/18	1	25.90	1	25.35	25.40	0	5,176	0.00%
2018/05/17	0	0.00	10	24.92	26.10	-10	5,161	-0.19%
2018/05/16	0	0.00	1	24.55	24.50	-1	5,055	-0.02%
2018/05/15	4	24.05	3	24.15	24.25	1	5,119	0.02%
2018/05/11	1	24.10	0	0.00	24.10	1	5,357	0.02%
2018/05/10	0	0.00	20	24.00	23.95	-20	5,360	-0.37%
2018/05/09	0	0.00	3	24.05	24.05	-3	5,416	-0.06%
2018/05/08	3	24.25	5	24.21	24.15	-2	5,480	-0.04%
2018/05/07	5	24.40	0	0.00	24.00	5	5,554	0.09%
2018/05/03	15	23.81	0	0.00	23.80	15	5,763	0.26%
2018/04/26	0	0.00	10	24.20	23.55	-10	6,682	-0.15%
2018/04/24	10	23.90	0	0.00	23.90	10	7,255	0.14%
2018/04/20	0	0.00	6	25.15	25.20	-6	7,393	-0.08%
2018/04/19	0	0.00	10	25.75	25.50	-10	7,480	-0.13%
2018/04/18	0	0.00	10	25.50	25.50	-10	7,755	-0.13%
2018/04/17	1	26.00	0	0.00	25.80	1	7,945	0.01%
2018/04/16	2	27.05	0	0.00	26.60	2	8,233	0.02%
2018/04/13	2	26.40	2	26.73	26.75	0	8,566	0.00%
2018/04/12	2	26.80	2	26.25	26.25	0	9,242	0.00%
2018/04/11	6	26.84	0	0.00	26.70	6	10,411	0.06%
2018/04/10	0	0.00	2	26.10	26.55	-2	11,292	-0.02%
2018/04/09	3	25.67	9	25.46	25.25	-6	11,603	-0.05%
2018/04/02	0	0.00	1	26.75	26.65	-1	11,738	-0.01%
2018/03/31	11	26.62	0	0.00	26.65	11	11,828	0.09%
2018/03/30	0	0.00	30	27.03	27.05	-30	11,829	-0.25%
2018/03/26	8	26.88	47	26.92	26.80	-39	11,834	-0.33%
2018/03/23	43	26.70	0	0.00	26.75	43	11,831	0.36%
2018/03/22	0	0.00	1	27.25	27.35	-1	11,738	-0.01%
2018/03/21	1	27.85	3	27.40	27.85	-2	11,692	-0.02%
2018/03/20	15	27.19	0	0.00	27.15	15	11,863	0.13%
2018/03/16	2	28.25	0	0.00	28.20	2	11,875	0.02%
2018/03/15	2	27.90	4	28.05	28.05	-2	11,917	-0.02%
2018/03/14	14	28.18	0	0.00	27.95	14	11,906	0.12%
2018/03/13	11	28.36	0	0.00	28.45	11	11,883	0.09%
2018/03/12	21	28.55	2	28.63	28.35	19	11,841	0.16%
2018/03/09	30	29.92	31	30.05	29.20	-1	11,816	-0.01%
2018/03/08	5	28.82	1	28.75	28.75	4	11,452	0.03%
2018/03/07	10	28.45	8	28.46	28.50	2	11,450	0.02%
2018/03/06	17	28.62	3	28.57	28.75	14	11,513	0.12%
2018/03/05	1	28.40	3	28.88	28.45	-2	11,389	-0.02%
2018/03/02	0	0.00	3	28.13	28.15	-3	11,353	-0.03%
2018/03/01	0	0.00	1	28.00	27.95	-1	11,737	-0.01%
2018/02/27	0	0.00	21	27.52	27.80	-21	11,967	-0.18%
2018/02/26	8	27.33	10	27.35	27.00	-2	12,038	-0.02%
2018/02/23	0	0.00	0	27.55	27.45	0	12,002	0.00%
2018/02/22	0	0.00	10	27.08	27.25	-10	11,994	-0.08%
2018/02/21	7	26.03	3	26.87	27.50	4	11,995	0.03%
2018/02/12	7	25.49	0	0.00	25.45	7	11,913	0.06%
2018/02/09	2	24.10	0	0.00	25.00	2	11,890	0.02%
2018/02/08	1	25.45	1	25.20	25.10	0	11,927	0.00%
2018/02/07	2	25.63	0	0.00	25.25	2	11,965	0.02%
2018/02/06	2	26.25	0	0.00	25.10	2	12,043	0.02%
2018/02/05	0	0.00	1	27.35	27.40	-1	12,214	-0.01%
2018/02/02	2	27.85	1	27.90	27.95	1	12,207	0.01%
2018/02/01	2	28.43	2	28.05	27.95	0	12,226	0.00%
2018/01/31	3	27.92	0	0.00	28.10	3	12,282	0.02%
2018/01/30	10	28.45	0	0.00	28.05	10	12,234	0.08%
2018/01/29	4	28.15	1	28.10	28.40	3	12,159	0.02%
2018/01/26	3	27.87	0	0.00	27.70	3	12,089	0.02%
2018/01/25	15	28.73	1	28.30	28.10	14	11,968	0.12%
2018/01/24	18	29.25	4	29.21	29.30	14	11,793	0.12%
2018/01/23	9	29.34	21	29.25	29.05	-12	11,701	-0.10%
2018/01/22	18	31.13	6	31.17	30.30	12	11,422	0.11%
2018/01/19	22	30.54	35	30.74	30.70	-13	11,212	-0.12%
2018/01/18	9	29.90	3	29.35	29.35	6	10,752	0.06%
2018/01/17	15	29.81	13	29.45	29.45	2	10,698	0.02%
2018/01/16	6	29.78	4	29.85	29.50	2	10,612	0.02%
2018/01/15	7	29.63	4	29.51	29.35	3	10,510	0.03%
2018/01/12	24	30.29	17	30.34	30.05	7	10,468	0.07%
2018/01/11	10	29.55	8	29.71	29.55	2	10,156	0.02%
2018/01/10	26	29.48	27	29.29	29.10	-1	9,979	-0.01%
2018/01/09	22	29.91	26	30.10	30.20	-4	9,679	-0.04%
2018/01/08	62	31.32	44	31.02	30.60	18	9,315	0.19%
2018/01/05	46	30.66	35	30.88	31.20	11	8,612	0.13%
2018/01/04	37	28.10	62	27.68	28.95	-25	7,454	-0.34%
2018/01/03	29	26.64	45	26.61	26.35	-16	6,544	-0.24%
2018/01/02	35	25.69	54	25.93	25.95	-19	6,204	-0.31%