寶成 (9904)-臺銀-新竹券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	14.3	36.20	36.05	-14.3	12,280	-0.12%
2024/04/25	4.1	35.64	0	0.00	35.60	4.1	12,051	0.03%
2024/04/24	3	35.88	5.2	36.03	36.10	-2.2	12,029	-0.02%
2024/04/23	3.1	35.08	5	35.68	36.00	-2	11,956	-0.02%
2024/04/22	6	35.04	4	35.13	35.30	2	11,847	0.02%
2024/04/19	7	35.46	41	35.17	35.30	-34	11,714	-0.29%
2024/04/18	2	35.25	8	35.49	35.60	-6	11,459	-0.05%
2024/04/17	0.1	34.23	0	0.00	34.50	0.1	11,145	0.00%
2024/04/16	10.2	34.82	1	34.00	34.00	9.2	11,024	0.08%
2024/04/15	0	0.00	3.2	36.18	36.20	-3.2	10,744	-0.03%
2024/04/12	0	0.00	1	35.30	35.35	-1	10,653	-0.01%
2024/04/11	0.1	35.55	0	0.00	35.55	0.1	10,566	0.00%
2024/04/10	3.1	35.71	1	35.65	35.80	2.1	10,519	0.02%
2024/04/09	4.1	36.00	4	36.23	36.10	0.1	10,466	0.00%
2024/04/08	0.1	35.40	12	35.19	35.60	-11.9	10,341	-0.12%
2024/04/03	11	35.32	6	35.12	35.05	5	10,183	0.05%
2024/04/02	0	0.00	11	36.07	36.15	-11	10,038	-0.11%
2024/04/01	7.1	35.62	11	35.69	35.80	-3.9	9,940	-0.04%
2024/03/29	2	35.60	34.1	36.32	36.15	-32.1	9,836	-0.33%
2024/03/28	5	35.99	15.3	36.40	36.25	-10.3	9,328	-0.11%
2024/03/27	0	0.00	10.3	35.48	36.00	-10.3	9,118	-0.11%
2024/03/26	9	34.64	8	34.85	34.85	1	8,966	0.01%
2024/03/25	8	34.69	10.2	34.67	34.85	-2.2	8,951	-0.02%
2024/03/22	3	34.65	4	35.04	35.10	-1	8,983	-0.01%
2024/03/21	12.6	35.02	25.8	34.75	35.30	-13.2	8,976	-0.15%
2024/03/20	3	33.78	11.3	34.05	33.90	-8.3	8,644	-0.10%
2024/03/19	12.2	33.45	17	33.51	33.45	-4.8	8,445	-0.06%
2024/03/18	8.1	33.50	21.5	33.54	33.80	-13.4	8,308	-0.16%
2024/03/15	16.1	32.74	17	32.83	33.05	-0.9	8,052	-0.01%
2024/03/14	13	32.49	11.4	32.81	33.20	1.6	7,435	0.02%
2024/03/13	14	32.03	4.1	32.14	32.20	9.9	7,119	0.14%
2024/03/12	3	31.75	14	31.89	31.95	-11	6,891	-0.16%
2024/03/11	1	30.80	5	30.91	31.15	-4	6,621	-0.06%
2024/03/08	0	0.00	12	30.43	30.45	-12	6,503	-0.18%
2024/03/07	6	30.30	0	0.00	30.45	6	6,447	0.09%
2024/03/06	12.1	30.35	0	0.00	30.30	12.1	6,391	0.19%
2024/03/05	3	30.62	7	30.69	30.60	-4	6,451	-0.06%
2024/03/04	1.1	30.40	0	0.00	30.65	1.1	6,346	0.02%
2024/02/29	3	30.10	2	30.15	30.50	1	6,296	0.02%
2024/02/27	2.3	30.06	0	0.00	30.00	2.3	6,155	0.04%
2024/02/26	2	30.08	0	0.00	30.10	2	6,106	0.03%
2024/02/23	2.1	30.13	0	0.00	30.05	2.1	6,074	0.03%
2024/02/22	1.1	30.17	0	30.60	30.15	1.1	6,115	0.02%
2024/02/21	2	30.20	0	0.00	30.20	2	6,090	0.03%
2024/02/20	28	30.43	0	0.00	30.20	28	6,106	0.46%
2024/02/19	6	30.30	0	0.00	30.35	6	6,135	0.10%
2024/02/16	0.2	30.50	1	30.65	30.45	-0.9	6,273	-0.01%
2024/02/15	0.2	30.60	12	30.57	30.50	-11.8	6,231	-0.19%
2024/02/05	2.1	31.25	0	0.00	31.15	2.1	6,154	0.03%
2024/02/02	0	0.00	3	31.35	31.70	-3	6,109	-0.05%
2024/02/01	0.2	31.65	4	31.74	31.65	-3.9	6,088	-0.06%
2024/01/30	0	0.00	9	31.62	31.65	-9	6,058	-0.15%
2024/01/29	0	0.00	18	31.30	31.35	-18	5,976	-0.30%
2024/01/26	0.1	31.15	0	0.00	31.20	0.1	6,009	0.00%
2024/01/25	0.1	31.00	0	0.00	31.15	0.1	6,048	0.00%
2024/01/24	0.4	30.95	3	30.90	31.00	-2.6	6,000	-0.04%
2024/01/23	5	30.45	3	30.52	30.55	2	5,948	0.03%
2024/01/22	4	30.13	0	0.00	30.05	4	5,949	0.07%
2024/01/19	2	30.00	0	0.00	30.30	2	5,929	0.03%
2024/01/18	1	30.20	0	0.00	30.00	1	5,974	0.02%
2024/01/17	0	0.00	7	30.46	30.20	-7	5,931	-0.12%
2024/01/16	2	30.53	0	0.00	30.60	2	5,789	0.03%
2024/01/12	0	0.00	0.7	31.10	31.00	-0.7	5,743	-0.01%
2024/01/09	40	31.10	1	31.20	31.20	39	5,893	0.66%
2024/01/08	1	30.90	0	0.00	31.20	1	5,918	0.02%
2024/01/05	1	30.90	1	31.00	30.90	0	5,938	0.00%
2024/01/04	1.1	30.90	0	0.00	31.00	1.1	6,000	0.02%
2024/01/02	9	31.08	0	0.00	31.10	9	6,041	0.15%
2023/12/29	0.1	31.05	0	0.00	30.90	0.1	6,055	0.00%
2023/12/28	0	0.00	4	31.00	31.10	-4	6,088	-0.07%
2023/12/27	2	31.03	3	31.07	31.00	-1	6,115	-0.02%
2023/12/26	1.1	30.92	0	0.00	30.85	1.1	6,081	0.02%
2023/12/25	5.1	30.98	6	30.90	30.95	-0.9	6,192	-0.01%
2023/12/22	1	31.50	3	31.80	31.45	-2	6,208	-0.03%
2023/12/21	0	0.00	16	31.78	31.75	-16	6,136	-0.26%
2023/12/20	4.2	31.60	0	0.00	31.85	4.2	6,134	0.07%
2023/12/19	9	31.74	6	31.90	31.90	3	5,963	0.05%
2023/12/18	4	31.65	12	31.64	31.65	-8	5,862	-0.14%
2023/12/15	21.2	30.91	34	31.05	30.90	-12.9	5,697	-0.23%
2023/12/14	1.2	30.93	25	31.08	31.15	-23.8	5,619	-0.42%
2023/12/13	13.2	30.92	30	30.93	30.80	-16.8	5,565	-0.30%
2023/12/12	1	31.00	2	31.05	31.00	-1	5,676	-0.02%
2023/12/11	0	0.00	1	31.15	31.20	-1	5,667	-0.02%
2023/12/08	10	31.10	3	31.05	31.10	7	5,675	0.12%
2023/12/07	0	31.05	5	31.10	30.95	-5	5,673	-0.09%
2023/12/06	0.1	31.10	11	31.10	31.05	-10.9	5,668	-0.19%
2023/12/05	5.1	31.10	0	0.00	31.10	5.1	5,662	0.09%
2023/12/04	2	31.00	0	0.00	31.05	2	5,650	0.04%
2023/12/01	1	30.75	1	30.90	30.80	0	5,636	0.00%
2023/11/29	2.5	30.91	6	30.92	30.90	-3.5	5,519	-0.06%
2023/11/28	1	30.95	9	31.01	31.00	-8	5,545	-0.14%
2023/11/24	2	30.58	0	0.00	30.60	2	5,574	0.04%
2023/11/22	2	30.35	0	0.00	30.40	2	5,529	0.04%
2023/11/20	3	30.65	0	0.00	30.15	3	5,421	0.06%
2023/11/17	0	0.00	1.4	30.77	30.80	-1.4	5,362	-0.03%
2023/11/16	10	30.70	1.5	30.72	30.70	8.5	5,286	0.16%
2023/11/15	6	30.38	13.1	30.14	30.20	-7.1	5,188	-0.14%
2023/11/14	4	29.05	0	0.00	29.05	4	4,998	0.08%
2023/11/13	5	29.25	0	0.00	29.10	5	4,997	0.10%
2023/11/10	0.5	29.60	1	29.55	29.45	-0.5	4,977	-0.01%
2023/11/08	0.5	29.65	0	0.00	29.70	0.5	5,016	0.01%
2023/11/03	0	0.00	2	29.43	29.60	-2	4,985	-0.04%
2023/10/31	3	28.92	0	0.00	28.85	3	4,898	0.06%
2023/10/26	2	29.23	0	0.00	29.35	2	4,896	0.04%
2023/10/25	0	0.00	0.4	29.35	29.25	-0.4	4,828	-0.01%
2023/10/23	0.1	29.05	2	29.15	29.05	-1.9	4,844	-0.04%
2023/10/20	4	29.15	0	0.00	29.15	4	4,873	0.08%
2023/10/19	4	29.26	0	0.00	29.35	4	4,930	0.08%
2023/10/18	0	0.00	3	29.25	29.25	-3	4,978	-0.06%
2023/10/17	0	0.00	2	28.75	28.65	-2	4,932	-0.04%
2023/10/16	3	28.68	0	0.00	28.65	3	5,062	0.06%
2023/10/13	4.2	28.78	0	0.00	28.75	4.2	5,137	0.08%
2023/10/12	0.2	28.90	0	0.00	29.05	0.2	5,054	0.00%
2023/10/06	0	0.00	21	28.72	29.05	-21	4,916	-0.43%
2023/10/05	1.1	28.56	0	0.00	28.55	1.1	4,977	0.02%
2023/10/04	8.2	28.55	0	0.00	28.55	8.2	4,994	0.16%
2023/10/03	6	28.78	0	0.00	28.75	6	5,005	0.12%
2023/10/02	2	28.93	1	29.05	28.95	1	4,987	0.02%
2023/09/28	15	28.77	1	29.20	28.65	14	5,142	0.27%
2023/09/27	7.4	28.93	0	0.00	28.90	7.4	5,025	0.15%
2023/09/26	5	29.45	6	29.65	29.40	-1	4,946	-0.02%
2023/09/25	22	29.46	1	29.45	29.75	21	4,878	0.43%
2023/09/22	4	29.05	0	0.00	28.90	4	4,809	0.08%
2023/09/21	2	28.80	0	0.00	28.80	2	4,833	0.04%
2023/09/20	11	29.10	0	0.00	29.05	11	4,746	0.23%
2023/09/18	2	29.23	0	0.00	29.20	2	4,714	0.04%
2023/09/15	0	0.00	20.8	29.50	29.60	-20.8	4,713	-0.44%
2023/09/14	0	0.00	10	29.35	29.40	-10	4,619	-0.22%
2023/09/13	4	29.11	0	0.00	29.10	4	4,628	0.09%
2023/09/12	2	29.25	2.3	29.28	29.20	-0.3	4,716	-0.01%
2023/09/11	0	0.00	2	29.00	29.00	-2	4,737	-0.04%
2023/09/08	13.1	28.91	0	0.00	28.90	13.1	4,753	0.28%
2023/09/07	4	28.85	0	0.00	28.80	4	4,769	0.08%
2023/09/05	10.1	29.10	0	0.00	29.00	10.1	4,699	0.21%
2023/09/04	1	29.35	1	29.40	29.25	0	4,691	0.00%
2023/09/01	11	29.05	20	29.28	29.40	-9	4,705	-0.19%
2023/08/31	10.1	28.77	0	0.00	28.60	10.1	4,675	0.22%
2023/08/30	4	29.05	0	0.00	29.20	4	4,574	0.09%
2023/08/29	2	29.03	1	29.00	28.90	1	4,583	0.02%
2023/08/28	11.2	28.90	0	0.00	28.70	11.2	4,597	0.24%
2023/08/25	7	28.77	0	0.00	28.70	7	4,849	0.14%
2023/08/24	3.1	28.95	0	0.00	28.80	3.1	4,836	0.06%
2023/08/23	4	29.01	0	0.00	28.95	4	4,822	0.08%
2023/08/22	5.1	29.10	0	0.00	29.15	5.1	4,786	0.11%
2023/08/21	3	29.08	0	0.00	29.05	3	4,820	0.06%
2023/08/18	15.1	29.53	0	0.00	29.35	15.1	4,803	0.31%
2023/08/17	5.2	29.78	0	0.00	29.85	5.2	4,771	0.11%
2023/08/16	1.1	30.25	0	0.00	30.00	1.1	4,852	0.02%
2023/08/15	1	30.45	0	0.00	30.45	1	4,855	0.02%
2023/08/14	0.8	30.60	0	0.00	30.50	0.8	4,884	0.02%
2023/08/11	1	30.75	0	0.00	30.95	1	4,923	0.02%
2023/08/07	0.6	31.00	10	31.00	31.10	-9.4	4,966	-0.19%
2023/08/04	0	0.00	1	30.85	30.95	-1	4,991	-0.02%
2023/08/02	2	31.00	3	30.85	30.70	-1	5,022	-0.02%
2023/07/31	2	31.20	0	0.00	31.25	2	4,979	0.04%
2023/07/26	1.4	31.09	0	0.00	31.25	1.4	5,034	0.03%
2023/07/25	0	0.00	2	31.15	31.10	-2	5,084	-0.04%
2023/07/21	0	0.00	1	30.75	30.80	-1	5,234	-0.02%
2023/07/19	0	0.00	51	30.65	30.60	-51	5,304	-0.96%
2023/07/18	10	30.03	1	30.40	30.55	9	5,260	0.17%
2023/07/17	0	0.00	1	30.25	30.25	-1	5,202	-0.02%
2023/07/14	0	0.00	1	30.20	30.15	-1	5,281	-0.02%
2023/07/13	8.1	29.90	2	29.98	29.80	6.1	5,279	0.12%
2023/07/12	7.1	29.93	2	30.00	29.85	5.1	5,285	0.10%
2023/07/11	50	31.10	26	31.10	31.10	24	5,243	0.46%
2023/07/10	4	30.95	0	0.00	30.85	4	5,269	0.08%
2023/07/07	1	31.00	0	0.00	30.95	1	5,304	0.02%
2023/07/06	26	30.90	0	0.00	30.80	26	5,373	0.48%
2023/07/05	3	31.53	40	31.51	31.40	-37	5,212	-0.71%
2023/07/04	3	31.48	0	0.00	31.45	3	5,174	0.06%
2023/06/30	50	31.67	0	0.00	31.50	50	5,263	0.95%
2023/06/29	2	31.75	0	0.00	31.70	2	5,223	0.04%
2023/06/28	12	31.93	1	31.95	32.00	11	5,236	0.21%
2023/06/26	1	32.00	1	32.00	31.95	0	5,327	0.00%
2023/06/20	9	31.76	0	0.00	31.75	9	5,460	0.16%
2023/06/19	0	0.00	5	32.00	31.80	-5	5,477	-0.09%
2023/06/16	1	32.05	0	0.00	32.15	1	5,484	0.02%
2023/06/15	0	0.00	0.2	32.15	32.00	-0.2	5,422	0.00%
2023/06/14	4	32.05	10	32.15	32.10	-6	5,756	-0.10%
2023/06/13	3	32.15	0	0.00	32.15	3	5,792	0.05%
2023/06/12	4	32.18	0	0.00	32.15	4	5,923	0.07%
2023/06/09	24.1	32.04	0	0.00	32.15	24.1	5,986	0.40%
2023/06/08	5	32.15	1	32.30	32.25	4	6,017	0.07%
2023/06/07	7.1	32.19	0	0.00	32.15	7.1	6,064	0.12%
2023/06/06	5	32.28	0	0.00	32.25	5	6,118	0.08%
2023/06/05	0	0.00	11	32.45	32.45	-11	6,123	-0.18%
2023/06/02	8	32.14	0	0.00	32.15	8	6,128	0.13%
2023/06/01	0	0.00	5	32.03	32.20	-5	6,125	-0.08%
2023/05/31	13	32.01	0.1	32.30	31.65	12.9	6,136	0.21%
2023/05/26	1	32.10	0	0.00	32.10	1	6,052	0.02%
2023/05/25	2	32.05	0	0.00	32.00	2	6,096	0.03%
2023/05/24	3.1	32.30	0	0.00	32.40	3.1	6,127	0.05%
2023/05/23	11.1	32.40	3	32.57	32.30	8.1	6,206	0.13%
2023/05/22	8	32.26	22.3	32.46	32.65	-14.3	6,179	-0.23%
2023/05/19	0	0.00	13	31.85	32.00	-13	6,096	-0.21%
2023/05/18	0	0.00	3	31.80	31.85	-3	6,235	-0.05%
2023/05/15	3	31.25	3	31.33	31.40	0	6,419	0.00%
2023/05/12	0	0.00	3	31.53	31.70	-3	6,427	-0.05%
2023/05/10	6	31.22	0	0.00	31.35	6	6,478	0.09%
2023/05/09	7	31.64	2	31.70	31.60	5	6,528	0.08%
2023/05/08	0	0.00	2	31.95	32.00	-2	6,505	-0.03%
2023/05/05	8	31.80	0	0.00	31.85	8	6,598	0.12%
2023/05/04	0	0.00	3	31.90	31.85	-3	6,720	-0.04%
2023/05/02	2	31.45	0	0.00	31.55	2	7,035	0.03%
2023/04/27	1	32.05	1	32.05	31.90	0	7,269	0.00%
2023/04/26	2	31.70	0	0.00	31.90	2	7,142	0.03%
2023/04/25	0	0.00	1	31.70	31.50	-1	7,094	-0.01%
2023/04/24	0	0.00	3	31.90	31.75	-3	7,035	-0.04%
2023/04/21	0	0.00	0	31.65	31.40	0	6,965	0.00%
2023/04/20	5.3	31.27	0	0.00	31.10	5.3	6,905	0.08%
2023/04/19	2	31.90	5	31.70	31.65	-3	6,911	-0.04%
2023/04/13	6	31.87	0	0.00	31.90	6	6,964	0.09%
2023/04/12	7	32.07	1	32.20	32.15	6	7,040	0.09%
2023/04/07	0	0.00	30	31.05	31.05	-30	7,014	-0.43%
2023/04/06	0.1	31.00	0	30.95	30.80	0.1	7,041	0.00%
2023/03/29	2	31.20	5	31.19	31.25	-3	7,308	-0.04%
2023/03/28	6	30.87	0	0.00	30.80	6	7,399	0.08%
2023/03/27	1	31.10	40	31.15	31.05	-39	7,492	-0.52%
2023/03/24	12	30.89	0	0.00	30.70	12	7,596	0.16%
2023/03/23	31.5	30.72	0	0.00	30.85	31.5	7,590	0.41%
2023/03/22	11	30.86	0	0.00	30.90	11	7,621	0.14%
2023/03/21	12	31.05	0	0.00	30.95	12	7,691	0.16%
2023/03/17	22.1	31.06	19	31.37	30.90	3.1	7,780	0.04%
2023/03/16	0.1	31.90	0	0.00	32.00	0.1	7,659	0.00%
2023/03/15	5.2	32.07	0	0.00	32.10	5.2	7,697	0.07%
2023/03/14	0.2	32.53	2	32.60	32.40	-1.8	7,617	-0.02%
2023/03/13	1.2	32.66	1	32.65	32.95	0.2	7,616	0.00%
2023/03/10	4.5	33.21	0	0.00	33.20	4.5	7,638	0.06%
2023/03/09	4.4	33.66	0	0.00	33.50	4.4	7,771	0.06%
2023/03/08	5	33.93	6	34.00	34.05	-1	7,851	-0.01%
2023/03/07	0	34.05	0	0.00	34.20	0	7,917	0.00%
2023/03/06	1	34.15	3	34.02	34.00	-2	7,994	-0.03%
2023/03/03	0	0.00	2	33.90	33.95	-2	8,029	-0.02%
2023/03/01	0	0.00	2	33.40	33.45	-2	8,241	-0.02%
2023/02/24	1.3	33.54	0	0.00	33.60	1.3	8,245	0.02%
2023/02/23	1	33.55	1	33.50	33.45	0	8,257	0.00%
2023/02/22	0	0.00	4	33.60	33.55	-4	8,407	-0.05%
2023/02/21	7.2	33.50	24	33.52	33.60	-16.9	8,485	-0.20%
2023/02/16	1	34.65	20	34.70	34.65	-19	10,137	-0.19%
2023/02/15	0.1	34.25	1	34.65	34.15	-0.9	10,058	-0.01%
2023/02/14	0	0.00	6.1	33.95	34.45	-6.1	9,966	-0.06%
2023/02/13	1	33.55	0	0.00	33.60	1	9,877	0.01%
2023/02/10	0	0.00	16	33.30	33.20	-16	9,839	-0.16%
2023/02/09	0.1	33.50	0	0.00	33.45	0.1	9,850	0.00%
2023/02/07	5.1	33.31	4	33.40	33.30	1.1	9,814	0.01%
2023/02/03	2	33.80	0	0.00	33.95	2	9,773	0.02%
2023/02/02	3.1	33.57	10	33.60	33.60	-6.9	9,742	-0.07%
2023/02/01	17.1	33.96	0	0.00	33.85	17.1	9,620	0.18%
2023/01/31	0	0.00	0.2	34.35	34.30	-0.2	9,490	0.00%
2023/01/30	0.2	34.10	5	34.40	34.25	-4.8	9,289	-0.05%
2023/01/17	1	34.05	1	34.30	34.30	0	9,088	0.00%
2023/01/16	0	0.00	5	33.90	33.90	-5	9,036	-0.06%
2023/01/12	0	0.00	7	33.95	33.95	-7	9,281	-0.08%
2023/01/11	1	34.05	0	0.00	33.85	1	9,243	0.01%
2023/01/10	0	0.00	7	34.17	34.25	-7	9,240	-0.08%
2023/01/09	0	0.00	1	33.95	34.10	-1	9,203	-0.01%
2023/01/05	0	0.00	1	33.95	33.50	-1	9,193	-0.01%
2023/01/04	0	0.00	5	33.95	33.95	-5	9,191	-0.05%
2023/01/03	10	33.56	5	33.56	33.50	5	9,182	0.05%
2022/12/30	1	33.75	15	34.35	34.20	-14	9,130	-0.15%
2022/12/29	6	33.33	3	33.73	33.90	3	9,007	0.03%
2022/12/28	3	33.77	0	0.00	33.80	3	8,966	0.03%
2022/12/27	0	0.00	2	34.00	33.90	-2	8,975	-0.02%
2022/12/26	1.1	33.75	1	33.70	33.70	0.1	8,991	0.00%
2022/12/23	0	0.00	3	34.02	34.05	-3	9,116	-0.03%
2022/12/22	3	33.78	65	33.87	33.90	-62	9,247	-0.67%
2022/12/21	2	33.38	2	33.35	33.40	0	9,109	0.00%
2022/12/20	3	32.93	22	33.50	32.90	-19	9,028	-0.21%
2022/12/19	0	0.00	1.1	32.94	33.30	-1.1	8,954	-0.01%
2022/12/16	1	32.75	4	32.80	32.75	-3	8,856	-0.03%
2022/12/15	1	33.15	1.1	33.28	33.30	-0.1	8,812	0.00%
2022/12/14	0	0.00	17.3	32.95	33.00	-17.3	8,796	-0.20%
2022/12/13	1	32.35	3	32.78	32.40	-2	8,773	-0.02%
2022/12/12	0	0.00	4	32.78	32.90	-4	8,656	-0.05%
2022/12/09	4	33.00	23	33.04	33.05	-19	8,702	-0.22%
2022/12/08	5	33.09	14.3	33.34	33.40	-9.3	8,639	-0.11%
2022/12/07	6	32.45	0	0.00	32.40	6	8,457	0.07%
2022/12/06	13	32.55	13	32.57	32.30	0	8,525	0.00%
2022/12/05	0	32.65	11	32.67	32.55	-11	8,548	-0.13%
2022/12/01	11	32.70	24	32.79	32.60	-13	8,585	-0.15%
2022/11/30	7	32.35	9	32.28	32.25	-2	8,446	-0.02%
2022/11/29	1	31.60	1	32.30	32.30	0	8,323	0.00%
2022/11/28	0	0.00	2	31.70	31.80	-2	8,270	-0.02%
2022/11/25	0.2	31.85	11	31.75	31.70	-10.8	8,255	-0.13%
2022/11/24	11	31.75	7	31.69	31.60	4	8,281	0.05%
2022/11/23	3	32.43	0	0.00	32.45	3	8,145	0.04%
2022/11/22	3	32.12	3	32.33	32.35	0	8,128	0.00%
2022/11/21	3	32.07	2	32.30	32.20	1	8,075	0.01%
2022/11/18	11	32.45	1	32.65	32.35	10	8,015	0.12%
2022/11/17	2	32.20	4	32.55	32.35	-2	7,835	-0.03%
2022/11/16	12	32.20	5	32.14	32.20	7	7,714	0.09%
2022/11/15	65	32.24	86.2	32.12	32.85	-21.2	7,443	-0.28%
2022/11/14	21	31.13	69.1	31.37	31.75	-48.1	6,511	-0.74%
2022/11/11	3.1	28.85	0	0.00	28.90	3.1	6,012	0.05%
2022/11/10	1	28.70	1	28.70	28.35	0	5,982	0.00%
2022/11/09	0.2	28.55	9	28.62	28.70	-8.8	6,081	-0.14%
2022/11/08	0.2	28.15	0	0.00	28.35	0.2	6,224	0.00%
2022/11/07	1	28.15	15	28.30	28.45	-14	6,299	-0.22%
2022/11/04	5.1	28.00	0	0.00	28.00	5.1	6,371	0.08%
2022/11/03	11	27.85	3	27.80	27.75	8	6,373	0.13%
2022/11/02	0.1	28.20	1	28.10	28.20	-0.9	6,352	-0.01%
2022/11/01	0.1	27.85	0	0.00	28.05	0.1	6,367	0.00%
2022/10/31	2	27.50	0	0.00	27.25	2	6,337	0.03%
2022/10/28	0.1	27.65	10	27.75	27.65	-9.9	6,321	-0.16%
2022/10/27	0.2	27.70	0	0.00	27.75	0.2	6,384	0.00%
2022/10/26	0.1	27.30	0	0.00	27.45	0.1	6,426	0.00%
2022/10/25	16	27.51	3	27.80	27.50	13	6,446	0.20%
2022/10/24	4.1	28.01	3	27.90	27.90	1.1	6,559	0.02%
2022/10/21	12.1	27.72	3	27.60	27.60	9.1	6,571	0.14%
2022/10/20	5.1	27.50	3	28.02	28.10	2.1	6,577	0.03%
2022/10/18	0.1	27.85	0.1	27.95	28.05	0	6,454	0.00%
2022/10/17	0.2	27.60	5	27.40	27.70	-4.9	6,913	-0.07%
2022/10/14	5.2	27.63	0	0.00	27.65	5.2	7,764	0.07%
2022/10/13	0.2	27.28	12	27.20	27.20	-11.8	8,007	-0.15%
2022/10/12	2.2	27.41	0	0.00	27.85	2.2	8,092	0.03%
2022/10/11	4	27.20	0	0.00	27.20	4	8,176	0.05%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/06	0.2	27.90	0	0.00	27.90	0.2	8,139	0.00%
2022/10/05	3.1	28.21	0	0.00	28.10	3.1	8,150	0.04%
2022/10/04	10.1	28.19	0	0.00	28.15	10.1	8,150	0.12%
2022/10/03	5.1	27.81	26	27.75	27.75	-20.9	8,291	-0.25%
2022/09/30	3	28.65	0	0.00	28.50	3	8,389	0.04%
2022/09/29	1	29.70	0	0.00	29.60	1	8,415	0.01%
2022/09/28	1	28.05	1	28.20	28.05	0	8,293	0.00%
2022/09/27	0	0.00	2	28.55	28.75	-2	8,307	-0.02%
2022/09/26	12.1	28.33	3	28.63	28.30	9.1	8,345	0.11%
2022/09/23	2	28.90	10	28.92	29.05	-8	8,419	-0.10%
2022/09/22	19	29.21	4.1	29.10	29.10	14.9	8,454	0.18%
2022/09/21	1	30.00	1	30.20	30.05	0	8,428	0.00%
2022/09/20	2.1	30.35	0	0.00	30.50	2.1	8,373	0.03%
2022/09/19	2	29.58	1	29.65	29.65	1	8,327	0.01%
2022/09/16	0	0.00	8	30.03	30.10	-8	8,368	-0.10%
2022/09/15	3	30.18	4.2	30.25	30.20	-1.2	8,302	-0.01%
2022/09/14	11	30.21	5.2	29.82	30.20	5.8	8,269	0.07%
2022/09/13	9.1	30.17	11	30.34	30.35	-1.9	8,232	-0.02%
2022/09/12	10.2	29.45	2	29.25	29.85	8.2	8,082	0.10%
2022/09/08	7	28.31	2	29.15	29.10	5	8,127	0.06%
2022/09/07	1	27.70	0.5	27.85	27.75	0.5	8,038	0.01%
2022/09/06	2	28.20	6	28.17	28.20	-4	8,023	-0.05%
2022/09/05	3	28.48	1	28.40	28.40	2	7,998	0.03%
2022/09/02	3	28.78	6	28.79	28.55	-3	8,033	-0.04%
2022/09/01	15	28.61	12	28.65	29.05	3	8,016	0.04%
2022/08/31	0	0.00	1	28.85	29.00	-1	7,968	-0.01%
2022/08/30	0.1	28.30	0	0.00	28.80	0.1	8,062	0.00%
2022/08/29	5	28.56	8	28.60	28.55	-3	8,047	-0.04%
2022/08/26	5	29.23	0	0.00	29.25	5	8,065	0.06%
2022/08/25	4	29.08	0	0.00	29.20	4	8,083	0.05%
2022/08/24	2.1	28.95	0	0.00	28.95	2.1	8,162	0.03%
2022/08/23	10.1	28.83	0	0.00	28.95	10.1	8,513	0.12%
2022/08/22	2	28.90	3	28.93	28.90	-1	8,550	-0.01%
2022/08/19	3.1	28.90	0	0.00	29.00	3.1	8,553	0.04%
2022/08/18	0.1	29.20	2	29.08	29.20	-1.9	8,529	-0.02%
2022/08/17	3.1	28.93	0	0.00	29.10	3.1	8,494	0.04%
2022/08/16	4.1	28.85	7	28.90	28.75	-3	8,460	-0.03%
2022/08/15	9.1	28.94	3	29.00	29.10	6.1	8,378	0.07%
2022/08/12	7	28.34	1	28.35	28.40	6	8,207	0.07%
2022/08/11	5	28.16	2	28.38	28.30	3	8,195	0.04%
2022/08/10	0	0.00	10	27.60	27.60	-10	8,134	-0.12%
2022/08/09	5	27.43	0	0.00	27.50	5	8,160	0.06%
2022/08/08	2	27.18	0	0.00	27.30	2	8,264	0.02%
2022/08/05	10	27.00	0	0.00	26.95	10	8,380	0.12%
2022/08/04	3.1	26.15	0	0.00	26.30	3.1	8,421	0.04%
2022/08/03	5	26.49	0	0.00	26.50	5	8,464	0.06%
2022/08/02	1	26.95	0	0.00	26.85	1	8,437	0.01%
2022/08/01	0.1	27.05	0	0.00	27.05	0.1	8,445	0.00%
2022/07/29	9.1	26.86	7	26.74	26.80	2.1	8,488	0.02%
2022/07/28	0	0.00	3	27.45	27.35	-3	8,409	-0.04%
2022/07/27	1	27.50	0	0.00	27.55	1	8,366	0.01%
2022/07/26	6.1	27.96	0	0.00	27.85	6.1	8,303	0.07%
2022/07/25	0	0.00	2	27.55	27.60	-2	8,244	-0.02%
2022/07/22	12	27.15	8	27.19	27.50	4	8,195	0.05%
2022/07/21	79.1	26.13	40	26.38	26.55	39.1	7,790	0.50%
2022/07/20	5.3	27.82	21	27.82	27.70	-15.7	7,145	-0.22%
2022/07/19	6	27.61	0	0.00	27.95	6	7,110	0.08%
2022/07/18	0	0.00	1	27.50	27.55	-1	7,166	-0.01%
2022/07/15	3.1	27.35	7.1	27.30	27.20	-4	7,370	-0.05%
2022/07/14	0.1	27.55	2	27.55	27.55	-1.9	7,456	-0.03%
2022/07/13	12	27.58	0	0.00	27.50	12	7,467	0.16%
2022/07/12	9	27.12	3	27.07	27.15	6	7,434	0.08%
2022/07/11	26	27.98	1	27.55	27.55	25	7,355	0.34%
2022/07/08	5	28.80	4	28.78	28.70	1	7,164	0.01%
2022/07/07	6	28.68	0	0.00	28.65	6	7,026	0.09%
2022/07/06	1.1	28.75	0	0.00	28.55	1.1	6,867	0.02%
2022/07/05	3.3	28.95	4	29.03	28.95	-0.7	6,795	-0.01%
2022/07/04	0.1	28.75	0	0.00	28.65	0.1	6,706	0.00%
2022/07/01	3	28.82	1	28.85	28.70	2	6,695	0.03%
2022/06/30	2.1	29.62	2	29.55	29.50	0.1	6,610	0.00%
2022/06/29	2.2	30.15	0	0.00	30.00	2.2	6,546	0.03%
2022/06/28	3	30.91	0	0.00	30.65	3	6,504	0.05%
2022/06/27	0	0.00	10	31.17	31.20	-10	6,554	-0.15%
2022/06/24	5	30.70	5.6	30.90	30.80	-0.6	6,506	-0.01%
2022/06/23	5	30.59	5	30.70	30.50	0	6,504	0.00%
2022/06/21	0	0.00	1	30.50	30.65	-1	6,500	-0.02%
2022/06/20	1.1	30.33	1	30.15	30.15	0.1	6,511	0.00%
2022/06/16	0	30.95	5	31.00	30.50	-5	6,450	-0.08%
2022/06/15	0	0.00	1	30.90	30.75	-1	6,505	-0.02%
2022/06/14	5	30.80	0	0.00	30.70	5	6,609	0.08%
2022/06/13	8.3	30.73	0	0.00	30.55	8.3	6,675	0.12%
2022/06/10	7	31.35	0	0.00	31.25	7	6,702	0.10%
2022/06/09	1	31.55	0	0.00	31.75	1	6,711	0.01%
2022/06/08	0	0.00	4.3	32.03	31.90	-4.3	6,718	-0.06%
2022/06/07	1	31.15	1	31.40	31.45	0	6,607	0.00%
2022/06/06	0	0.00	3	31.42	31.40	-3	6,581	-0.05%
2022/06/02	3	31.10	3	31.18	31.10	0	6,702	0.00%
2022/06/01	1	31.20	4	31.38	31.25	-3	6,852	-0.04%
2022/05/30	0	0.00	1	30.25	30.35	-1	6,424	-0.02%
2022/05/27	0.1	29.75	5	29.76	29.75	-4.9	6,405	-0.08%
2022/05/25	5	29.15	0	0.00	29.30	5	6,557	0.08%
2022/05/24	9	29.07	0	0.00	29.00	9	6,666	0.13%
2022/05/23	0.1	29.50	0	0.00	29.30	0.1	6,652	0.00%
2022/05/20	4	29.40	0	0.00	29.30	4	6,682	0.06%
2022/05/19	5	29.13	0	0.00	29.10	5	6,695	0.07%
2022/05/16	0	0.00	21	29.41	29.60	-21	6,825	-0.31%
2022/05/13	2.1	29.01	0	0.00	29.00	2.1	6,772	0.03%
2022/05/12	18	29.24	1	29.00	29.00	17	6,675	0.25%
2022/05/11	8	29.58	17	29.25	29.50	-9	6,638	-0.14%
2022/05/10	1	29.85	2	30.05	30.05	-1	6,568	-0.02%
2022/05/09	4.1	30.01	2	30.05	30.00	2.1	6,549	0.03%
2022/05/06	6	30.78	0	0.00	30.85	6	6,517	0.09%
2022/05/05	0	0.00	1	31.45	31.55	-1	6,481	-0.02%
2022/05/04	0	0.00	1	31.35	31.15	-1	6,411	-0.02%
2022/05/03	5	31.08	0	0.00	31.15	5	6,489	0.08%
2022/04/29	2	31.05	0	0.00	30.95	2	6,510	0.03%
2022/04/28	5.1	30.93	0	0.00	31.05	5.1	6,547	0.08%
2022/04/27	5.1	31.28	0.2	31.25	31.05	4.9	6,549	0.07%
2022/04/26	3	32.08	4.1	32.07	31.90	-1.1	6,488	-0.02%
2022/04/25	5.2	31.63	0	0.00	31.30	5.2	6,284	0.08%
2022/04/22	6	32.25	3	32.47	32.60	3	6,055	0.05%
2022/04/21	4	32.49	21.1	32.28	32.40	-17.1	5,908	-0.29%
2022/04/20	0	0.00	1.1	31.64	31.65	-1.1	5,624	-0.02%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/18	4.1	30.76	0	0.00	30.65	4.1	5,544	0.07%
2022/04/15	1	30.96	0	0.00	30.95	1	5,598	0.02%
2022/04/14	1	31.35	0	0.00	31.30	1	5,646	0.02%
2022/04/13	9	31.10	3	31.20	31.15	6	5,670	0.11%
2022/04/12	0	30.80	3	30.90	30.75	-3	5,697	-0.05%
2022/04/11	1.1	31.14	0	0.00	31.10	1.1	5,680	0.02%
2022/04/08	0	0.00	3.2	31.40	31.40	-3.2	5,690	-0.06%
2022/04/07	2.1	31.48	0	0.00	31.05	2.1	5,707	0.04%
2022/04/01	1	31.40	0	0.00	31.65	1	5,596	0.02%
2022/03/31	2	31.65	0.3	31.75	31.55	1.7	5,583	0.03%
2022/03/30	8	31.53	0	0.00	31.50	8	5,546	0.14%
2022/03/29	11	31.24	0	0.00	31.30	11	5,470	0.20%
2022/03/28	1	30.80	8	30.95	31.00	-7	5,471	-0.13%
2022/03/25	7	31.16	0	0.00	31.35	7	5,418	0.13%
2022/03/24	0.1	31.40	0.1	31.40	31.45	0	5,436	0.00%
2022/03/23	2	31.45	0	0.00	31.55	2	5,467	0.04%
2022/03/22	5.3	31.50	0	0.00	31.50	5.3	5,453	0.10%
2022/03/21	14	31.36	0	0.00	31.35	14	5,454	0.26%
2022/03/18	3	31.05	0	0.00	30.95	3	5,400	0.06%
2022/03/17	2	30.70	4.3	31.00	31.20	-2.3	5,442	-0.04%
2022/03/16	3.2	29.92	0	0.00	30.25	3.2	5,364	0.06%
2022/03/15	4	30.00	4	29.98	29.95	0	5,320	0.00%
2022/03/14	2	30.18	0	0.00	30.20	2	5,336	0.04%
2022/03/11	1.1	30.20	0	0.00	30.20	1.1	5,365	0.02%
2022/03/10	6.6	30.56	0	0.00	30.70	6.6	5,337	0.12%
2022/03/09	1.1	29.83	0	0.00	30.05	1.1	5,312	0.02%
2022/03/08	2.7	30.20	0	0.00	29.85	2.7	5,272	0.05%
2022/03/07	11.1	30.80	2	30.80	30.70	9.1	5,152	0.18%
2022/03/04	13	32.02	3	32.00	32.00	10	5,176	0.19%
2022/03/02	1	32.20	0	0.00	32.20	1	5,254	0.02%
2022/03/01	1	32.60	14	32.16	32.60	-13	5,214	-0.25%
2022/02/25	17.2	31.95	0	0.00	32.10	17.2	5,165	0.33%
2022/02/24	11	32.50	0	0.00	32.10	11	5,081	0.22%
2022/02/23	5	32.97	0	0.00	32.90	5	4,986	0.10%
2022/02/22	3.1	32.87	1	32.90	32.90	2.1	5,014	0.04%
2022/02/21	0.1	33.30	13	33.30	33.30	-12.9	5,007	-0.26%
2022/02/18	0	33.10	1	33.10	33.10	-1	4,989	-0.02%
2022/02/17	4	33.04	4.1	33.30	33.35	-0.1	4,966	0.00%
2022/02/16	1	32.60	0	0.00	32.60	1	4,832	0.02%
2022/02/15	1	32.50	0	0.00	32.35	1	4,796	0.02%
2022/02/14	5.1	32.32	1	32.40	32.15	4.1	4,748	0.09%
2022/02/11	0	0.00	2	32.75	32.75	-2	4,742	-0.04%
2022/02/10	1	33.00	1	32.90	33.00	0	4,786	0.00%
2022/02/09	1	32.90	0	0.00	32.90	1	4,780	0.02%
2022/02/08	1	32.65	0	0.00	32.65	1	4,819	0.02%
2022/02/07	2	31.95	2	32.15	32.45	0	4,811	0.00%
2022/01/26	1	32.00	0	0.00	31.95	1	4,778	0.02%
2022/01/25	4	32.01	3	31.95	31.95	1	4,872	0.02%
2022/01/24	1.1	32.46	0	0.00	32.45	1.1	4,801	0.02%
2022/01/21	16	32.69	2	32.80	32.80	14	4,839	0.29%
2022/01/20	2	33.10	2	32.90	33.20	0	4,784	0.00%
2022/01/19	11	32.69	0	0.00	32.55	11	4,851	0.23%
2022/01/18	1	32.75	3	32.75	32.75	-2	4,985	-0.04%
2022/01/17	1	32.70	0	0.00	32.65	1	4,966	0.02%
2022/01/14	4	32.63	1	32.65	32.65	3	5,019	0.06%
2022/01/13	1	32.75	0	0.00	32.75	1	5,167	0.02%
2022/01/12	2	32.45	2	32.40	32.45	0	5,150	0.00%
2022/01/11	16	32.25	1	32.30	32.20	15	5,137	0.29%
2022/01/10	5.1	32.35	1	32.35	32.35	4.1	5,102	0.08%
2022/01/07	1	32.90	0	0.00	32.80	1	5,069	0.02%
2022/01/06	10	32.90	0	0.00	32.85	10	5,035	0.20%
2022/01/05	3	32.78	0	0.00	32.85	3	5,068	0.06%
2022/01/04	2	32.85	0	0.00	32.80	2	5,129	0.04%
2022/01/03	3	32.88	0	0.00	32.80	3	5,158	0.06%
2021/12/30	1	33.15	1	33.15	33.15	0	5,185	0.00%
2021/12/29	2.2	33.30	2	33.25	33.25	0.2	5,219	0.00%
2021/12/28	21.1	33.21	11.1	33.45	33.45	10	5,244	0.19%
2021/12/27	1.1	33.15	2	33.20	33.15	-0.9	5,277	-0.02%
2021/12/24	0	0.00	85	32.85	32.95	-85	5,391	-1.58%
2021/12/23	2.1	32.70	0	0.00	32.70	2.1	5,462	0.04%
2021/12/22	2	32.65	0	0.00	32.60	2	5,552	0.04%
2021/12/21	1	32.60	0	0.00	32.60	1	5,582	0.02%
2021/12/20	24.1	32.36	33	32.40	32.35	-8.9	5,614	-0.16%
2021/12/17	18	32.55	0	0.00	32.50	18	5,665	0.32%
2021/12/16	55.2	32.67	0	0.00	32.60	55.2	5,661	0.97%
2021/12/15	15.4	32.77	0	0.00	32.70	15.4	5,722	0.27%
2021/12/14	9	32.89	2.1	32.82	32.90	6.9	5,820	0.12%
2021/12/13	40.1	33.14	16	33.66	33.00	24.1	5,812	0.41%
2021/12/10	3	33.92	6	33.75	33.65	-3	5,734	-0.05%
2021/12/09	1	34.00	1	33.80	34.00	0	5,751	0.00%
2021/12/08	1	33.95	9	33.71	33.95	-8	5,866	-0.14%
2021/12/07	1	33.30	0	0.00	33.30	1	5,791	0.02%
2021/12/06	0	0.00	3	32.90	33.00	-3	5,773	-0.05%
2021/12/03	5	32.73	0	0.00	32.70	5	5,831	0.09%
2021/12/02	4	32.38	0	0.00	32.50	4	5,807	0.07%
2021/12/01	24.3	32.50	0	0.00	32.50	24.3	5,831	0.42%
2021/11/30	19	32.53	0	0.00	32.05	19	5,852	0.32%
2021/11/29	6	32.76	0	0.00	32.75	6	5,690	0.11%
2021/11/26	15	33.71	0	0.00	33.25	15	5,718	0.26%
2021/11/25	10	33.85	0	0.00	33.95	10	5,753	0.17%
2021/11/23	5	33.96	1	34.00	33.80	4	5,893	0.07%
2021/11/22	2	34.25	0	0.00	34.35	2	5,990	0.03%
2021/11/19	0	0.00	30	34.65	34.70	-30	6,017	-0.50%
2021/11/17	2	34.58	2	34.63	34.65	0	6,003	0.00%
2021/11/16	0.1	34.75	1.4	34.64	34.85	-1.3	6,028	-0.02%
2021/11/15	1	34.80	0	0.00	34.75	1	6,128	0.02%
2021/11/12	0.1	34.40	2	34.45	34.40	-1.9	6,149	-0.03%
2021/11/11	1	34.50	0	0.00	34.50	1	6,225	0.02%
2021/11/09	1	34.70	5	34.74	34.90	-4	6,339	-0.06%
2021/11/08	0.2	34.00	0	0.00	34.20	0.2	6,278	0.00%
2021/11/05	3	33.52	0	0.00	33.75	3	6,333	0.05%
2021/11/04	1	34.10	0	0.00	33.85	1	6,327	0.02%
2021/11/02	19	33.82	0	0.00	33.85	19	6,346	0.30%
2021/11/01	0	0.00	31	34.20	34.40	-31	6,256	-0.50%
2021/10/29	1	34.10	0	0.00	34.10	1	6,284	0.02%
2021/10/28	1	34.75	0	0.00	34.60	1	6,258	0.02%
2021/10/27	2	35.60	4	35.13	35.10	-2	6,254	-0.03%
2021/10/26	2	34.08	19	34.68	35.00	-17	6,157	-0.28%
2021/10/25	1	33.55	0	0.00	33.65	1	6,004	0.02%
2021/10/22	2	34.10	1	33.65	33.70	1	6,100	0.02%
2021/10/21	6	33.84	1	34.00	34.00	5	6,060	0.08%
2021/10/20	3	33.52	0	0.00	33.55	3	5,915	0.05%
2021/10/18	0	0.00	1	33.30	33.20	-1	6,043	-0.02%
2021/10/14	3	32.70	0	0.00	32.60	3	6,138	0.05%
2021/10/13	9	32.44	0	0.00	32.35	9	6,277	0.14%
2021/10/12	17	32.25	0	0.00	32.40	17	6,313	0.27%
2021/10/08	2	33.00	0	0.00	32.90	2	6,333	0.03%
2021/10/06	4	32.81	0.4	32.85	32.60	3.6	6,504	0.06%
2021/10/05	23	32.90	0	0.00	32.90	23	6,602	0.35%
2021/10/04	0	0.00	6	33.55	33.15	-6	6,750	-0.09%
2021/10/01	6	33.02	0	0.00	33.05	6	6,872	0.09%
2021/09/30	7	33.64	1	33.70	33.75	6	6,902	0.09%
2021/09/29	0	0.00	2	33.53	33.45	-2	6,945	-0.03%
2021/09/24	7	33.84	1	34.30	33.70	6	7,367	0.08%
2021/09/23	0	0.00	1	33.80	34.05	-1	7,770	-0.01%
2021/09/22	35	33.22	30	33.01	33.00	5	7,854	0.06%
2021/09/17	0	0.00	1	34.00	34.10	-1	7,993	-0.01%
2021/09/14	0	0.00	1	33.95	33.95	-1	8,094	-0.01%
2021/09/13	1	34.10	191	33.65	34.05	-190	8,094	-2.35%	大賣/鉅額交易
2021/09/10	0	0.00	1	32.50	32.80	-1	8,056	-0.01%
2021/09/09	0	0.00	1	31.85	32.50	-1	8,238	-0.01%
2021/09/08	2	31.95	2	32.05	31.95	0	8,235	0.00%
2021/09/06	4	32.35	7	32.44	32.35	-3	8,323	-0.04%
2021/09/03	2	32.73	0	0.00	32.75	2	8,440	0.02%
2021/09/02	4	32.45	30	32.50	32.55	-26	8,444	-0.31%
2021/09/01	1	33.05	0	0.00	32.95	1	8,526	0.01%
2021/08/31	3.4	32.48	0	0.00	32.95	3.4	8,590	0.04%
2021/08/30	0	0.00	1	32.30	32.60	-1	8,772	-0.01%
2021/08/26	90	32.17	15	32.02	31.95	75	9,168	0.82%
2021/08/25	34	32.55	25	32.70	32.75	9	9,145	0.10%
2021/08/24	7	32.41	0	0.00	32.70	7	9,257	0.08%
2021/08/23	25	32.49	0	0.00	32.50	25	9,611	0.26%
2021/08/20	2	32.83	2	32.80	32.50	0	9,818	0.00%
2021/08/19	43	32.71	0	0.00	32.50	43	10,201	0.42%
2021/08/18	26	33.17	4	33.20	33.30	22	10,372	0.21%
2021/08/17	17	33.12	0	0.00	32.70	17	10,588	0.16%
2021/08/16	8	33.58	0	0.00	33.60	8	10,836	0.07%
2021/08/13	26	33.82	10	33.91	33.80	16	10,948	0.15%
2021/08/12	10	34.30	1	34.20	34.60	9	11,138	0.08%
2021/08/11	0	0.00	6	34.33	34.65	-6	11,415	-0.05%
2021/08/10	27	34.63	0	0.00	34.60	27	11,612	0.23%
2021/08/09	27	34.70	27	35.00	35.15	0	11,826	0.00%
2021/08/05	2	35.48	0.1	35.55	35.50	1.9	12,095	0.02%
2021/08/04	1	35.20	13.7	35.60	35.45	-12.7	12,405	-0.10%
2021/08/03	4	35.08	0	0.00	35.20	4	12,515	0.03%
2021/08/02	0	0.00	2	35.38	35.50	-2	12,561	-0.02%
2021/07/30	7	35.37	6	35.53	35.30	1	12,576	0.01%
2021/07/29	6	35.65	6	35.53	35.85	0	12,596	0.00%
2021/07/28	21	35.09	7.8	35.27	35.25	13.2	12,667	0.10%
2021/07/27	4	35.63	0	0.00	35.80	4	12,822	0.03%
2021/07/26	7	35.58	0	0.00	35.65	7	13,103	0.05%
2021/07/23	3	35.77	1	35.80	35.80	2	13,342	0.01%
2021/07/22	16	35.49	27.5	35.69	35.80	-11.5	13,710	-0.08%
2021/07/21	54	35.72	9.7	35.86	35.90	44.3	13,726	0.32%
2021/07/20	15	36.38	15.2	36.53	36.35	-0.2	13,723	0.00%
2021/07/19	23	36.84	0	0.00	37.05	23	13,748	0.17%
2021/07/16	3	37.32	4	37.60	37.70	-1	13,846	-0.01%
2021/07/15	1	37.20	11	37.94	37.50	-10	13,853	-0.07%
2021/07/14	15	37.60	3	37.35	37.15	12	13,869	0.09%
2021/07/13	2	38.08	11	38.20	38.15	-9	13,985	-0.06%
2021/07/12	8	38.49	1	38.50	38.60	7	14,026	0.05%
2021/07/09	1	38.50	16	38.40	38.75	-15	14,034	-0.11%
2021/07/08	9	37.91	20	38.27	38.15	-11	14,000	-0.08%
2021/07/07	27	37.71	0	0.00	37.90	27	14,048	0.19%
2021/07/06	18	37.98	7	38.05	38.05	11	13,988	0.08%
2021/07/05	6	37.93	2	38.30	38.05	4	14,059	0.03%
2021/07/02	6	38.43	5	38.40	38.10	1	13,988	0.01%
2021/07/01	26	39.07	10	39.67	38.55	16	13,949	0.11%
2021/06/30	4	38.99	256	38.58	39.30	-252	13,720	-1.84%	大賣/鉅額交易
2021/06/29	222	37.75	9	37.69	37.65	213	13,289	1.60%	大買/鉅額交易
2021/06/28	7	38.71	115	38.55	38.15	-108	13,265	-0.81%	大賣/鉅額交易
2021/06/25	107	37.84	5	37.80	37.55	102	13,125	0.78%	大買/鉅額交易
2021/06/24	1	37.00	0	0.00	36.85	1	13,099	0.01%
2021/06/23	113	36.57	100	36.70	36.70	13	13,266	0.10%	大買/
2021/06/22	11	36.40	24	36.38	36.40	-13	13,272	-0.10%
2021/06/21	7	35.71	3	35.88	35.90	4	13,422	0.03%
2021/06/18	4	36.73	0	0.00	36.25	4	13,354	0.03%
2021/06/16	1	36.20	8	36.28	36.50	-7	13,502	-0.05%
2021/06/15	6	36.92	5	36.42	36.40	1	13,571	0.01%
2021/06/11	4	36.93	47	37.18	36.90	-43	13,716	-0.31%
2021/06/10	0	0.00	10	37.52	37.35	-10	13,723	-0.07%
2021/06/09	4	37.93	11	37.65	37.35	-7	13,743	-0.05%
2021/06/08	7	38.58	0	0.00	38.35	7	13,778	0.05%
2021/06/07	18	38.52	7	38.57	39.00	11	14,019	0.08%
2021/06/04	22	38.81	21	38.56	38.05	1	13,859	0.01%
2021/06/03	2	38.35	12	38.20	38.50	-10	13,728	-0.07%
2021/06/02	10	37.75	8	37.61	37.85	2	13,682	0.01%
2021/06/01	14	37.36	18	37.73	37.80	-4	13,625	-0.03%
2021/05/31	346	38.29	1,338	37.75	37.65	-992	13,578	-7.31%	大買/大賣/鉅額交易
2021/05/28	15	38.13	29	38.37	38.25	-14	13,299	-0.11%
2021/05/27	1,020	38.17	6	38.18	38.35	1,014	13,175	7.70%	大買/鉅額交易
2021/05/26	4	37.74	36.5	37.64	37.80	-32.5	12,960	-0.25%
2021/05/25	3	37.00	9	37.28	37.00	-6	12,783	-0.05%
2021/05/24	9	36.91	15	36.77	36.80	-6	12,634	-0.05%
2021/05/21	15	35.96	8.2	36.19	36.10	6.9	12,440	0.06%
2021/05/20	6.5	35.63	42.1	35.67	35.70	-35.6	12,310	-0.29%
2021/05/19	5	35.03	11	35.08	35.35	-6	12,171	-0.05%
2021/05/18	4	34.09	113	33.50	34.25	-109	11,971	-0.91%	大賣/鉅額交易
2021/05/17	12	31.75	8	31.41	31.65	4	11,800	0.03%
2021/05/14	24.1	31.35	8	31.66	31.50	16.1	11,559	0.14%
2021/05/13	19	31.03	2	30.35	30.70	17	11,453	0.15%
2021/05/12	131	32.02	59	32.19	30.85	72	11,283	0.64%	大買/
2021/05/11	14	34.12	4	34.59	33.65	10	11,051	0.09%
2021/05/10	14	34.95	2	35.00	35.00	12	10,948	0.11%
2021/05/07	13	33.99	3	33.90	34.20	10	10,994	0.09%
2021/05/06	10	33.79	96	33.50	33.55	-86	11,031	-0.78%
2021/05/05	23.1	33.72	77	33.69	33.45	-53.9	11,029	-0.49%
2021/05/04	83	33.38	69	33.20	33.05	14	11,013	0.13%
2021/05/03	21	34.37	14	34.48	34.90	7	10,788	0.06%
2021/04/29	18	36.09	47	36.38	35.60	-29	10,561	-0.27%
2021/04/28	12	36.86	29	37.13	37.50	-17	10,340	-0.16%
2021/04/27	5	35.40	9	35.74	35.85	-4	10,164	-0.04%
2021/04/26	1	34.90	8	35.14	35.20	-7	10,130	-0.07%
2021/04/23	13	34.88	15	34.92	35.00	-2	10,138	-0.02%
2021/04/22	22	35.11	18	35.09	35.00	4	10,142	0.04%
2021/04/21	25	36.24	0	0.00	36.25	25	10,063	0.25%
2021/04/20	12.3	36.10	13	36.06	36.50	-0.8	10,093	-0.01%
2021/04/19	125	36.00	122	36.17	36.15	3	10,331	0.03%	大買/大賣/
2021/04/16	8	35.15	13	34.97	35.40	-5	10,404	-0.05%
2021/04/15	1	34.60	1	34.50	34.50	0	10,405	0.00%
2021/04/14	0	0.00	3	34.22	34.10	-3	10,344	-0.03%
2021/04/13	24.1	34.81	8	35.03	34.25	16.1	10,358	0.16%
2021/04/12	12	34.26	28	34.36	34.35	-16	10,205	-0.16%
2021/04/09	6	33.96	271	33.54	34.15	-265	10,219	-2.59%	大賣/鉅額交易
2021/04/08	11	33.47	2	33.43	33.50	9	10,166	0.09%
2021/04/07	2	33.40	2	33.48	33.55	0	10,223	0.00%
2021/04/06	22	33.48	29	33.58	33.40	-7	10,212	-0.07%
2021/04/01	9	33.12	9	33.10	33.15	0	10,136	0.00%
2021/03/31	38	33.06	12	33.16	33.00	26	10,091	0.26%
2021/03/30	2	33.03	5	33.07	33.10	-3	9,992	-0.03%
2021/03/29	32	33.00	0	0.00	33.10	32	10,029	0.32%
2021/03/26	2	32.63	10	32.82	32.95	-8	10,034	-0.08%
2021/03/25	7	32.21	5	32.24	32.30	2	9,869	0.02%
2021/03/24	11	32.20	8	32.40	31.85	3	9,895	0.03%
2021/03/23	0	0.00	7	32.44	32.35	-7	9,807	-0.07%
2021/03/22	4	32.25	5	32.39	32.30	-1	10,024	-0.01%
2021/03/19	22	32.29	25	32.49	32.50	-3	10,043	-0.03%
2021/03/18	3	33.10	12	33.10	33.10	-9	9,850	-0.09%
2021/03/17	9.1	33.07	11	32.89	32.95	-1.9	9,958	-0.02%
2021/03/16	8	32.44	18	32.51	32.75	-10	10,270	-0.10%
2021/03/15	6	32.28	10.3	32.30	32.30	-4.3	10,274	-0.04%
2021/03/12	13	32.03	5	31.95	32.15	8	10,378	0.08%
2021/03/11	13	31.87	66	32.04	32.25	-53	10,357	-0.51%
2021/03/10	4	31.00	1	30.95	31.00	3	10,132	0.03%
2021/03/09	4	30.95	13	30.97	31.10	-9	10,283	-0.09%
2021/03/08	11	30.70	65	30.99	30.50	-54	10,323	-0.52%
2021/03/05	5	30.51	3.2	30.61	30.50	1.8	10,312	0.02%
2021/03/04	2	30.38	3	30.40	30.40	-1	10,968	-0.01%
2021/03/03	1	30.30	4	30.28	30.30	-3	11,056	-0.03%
2021/03/02	5	30.16	7	30.32	29.80	-2	11,088	-0.02%
2021/02/26	5	30.29	11	30.30	30.20	-6	11,149	-0.05%
2021/02/25	1	30.85	2	30.80	30.70	-1	11,298	-0.01%
2021/02/24	14	30.54	5	30.40	30.35	9	11,589	0.08%
2021/02/23	4	30.20	8	30.23	30.30	-4	11,911	-0.03%
2021/02/22	5	29.60	4	29.66	29.65	1	12,299	0.01%
2021/02/19	13	29.33	0	0.00	29.50	13	12,681	0.10%
2021/02/18	4	29.49	7	29.65	29.55	-3	13,063	-0.02%
2021/02/17	2	29.05	1	29.20	29.05	1	13,357	0.01%
2021/02/05	6	28.63	10	28.70	28.80	-4	13,536	-0.03%
2021/02/04	4	28.65	0	0.00	28.75	4	13,836	0.03%
2021/02/03	0	0.00	3	29.12	29.00	-3	14,616	-0.02%
2021/02/02	4	29.10	15	29.20	29.30	-11	15,489	-0.07%
2021/02/01	2	28.65	18	28.53	28.70	-16	15,472	-0.10%
2021/01/29	24.1	28.30	0	0.00	28.00	24.1	15,437	0.16%
2021/01/28	1	28.40	0	0.00	28.85	1	15,340	0.01%
2021/01/27	2	28.85	3	29.05	28.75	-1	15,262	-0.01%
2021/01/26	2	28.75	0	0.00	28.90	2	15,242	0.01%
2021/01/25	1	28.55	1	28.65	28.70	0	15,197	0.00%
2021/01/22	0	0.00	10	28.43	28.50	-10	15,340	-0.07%
2021/01/21	1	28.40	101	28.55	28.45	-100	15,323	-0.65%	大賣/
2021/01/20	31	28.59	5	28.34	28.25	26	15,336	0.17%
2021/01/19	10	29.15	0	0.00	29.10	10	15,105	0.07%
2021/01/18	37	28.56	2	29.05	29.20	35	15,069	0.23%
2021/01/15	2	29.35	0	0.00	29.30	2	15,015	0.01%
2021/01/14	7	29.09	17	29.15	29.05	-10	15,025	-0.07%
2021/01/13	2	29.18	1	29.00	29.50	1	14,944	0.01%
2021/01/12	78	29.59	9	29.03	29.05	69	14,870	0.46%
2021/01/11	174	30.28	7.3	30.20	30.20	166.7	14,524	1.15%	大買/鉅額交易
2021/01/08	10	30.43	7	30.50	31.00	3	14,350	0.02%
2021/01/07	203.1	30.85	12	30.78	30.85	191.1	14,180	1.35%	大買/鉅額交易
2021/01/06	30.1	30.87	61	30.85	30.75	-31	14,119	-0.22%
2021/01/05	11	31.20	9	31.25	31.30	2	13,963	0.01%
2021/01/04	34	31.25	111	31.30	31.45	-77	14,069	-0.55%	大賣/
2020/12/31	5	31.50	28	31.55	31.40	-23	14,003	-0.16%
2020/12/30	4	31.38	4	31.16	31.40	0	13,899	0.00%
2020/12/29	7	31.18	0	0.00	31.05	7	13,864	0.05%
2020/12/28	1.2	30.76	1	30.80	30.90	0.2	13,862	0.00%
2020/12/25	1	30.70	1	30.75	30.75	0	13,877	0.00%
2020/12/24	100	30.75	1	30.80	30.55	99	13,863	0.71%
2020/12/23	7	30.25	15	30.55	30.55	-8	13,884	-0.06%
2020/12/22	19	30.76	9	31.09	30.65	10	13,894	0.07%
2020/12/21	9	31.18	4	31.21	31.30	5	13,931	0.04%
2020/12/18	6	31.06	2	31.00	30.95	4	13,927	0.03%
2020/12/17	2	31.35	3	31.33	31.25	-1	13,906	-0.01%
2020/12/16	33	31.32	127	31.49	31.55	-94	13,827	-0.68%	大賣/
2020/12/15	0	0.00	5	31.04	31.15	-5	13,600	-0.04%
2020/12/14	8	31.03	2	30.98	30.95	6	13,489	0.04%
2020/12/11	54	31.13	23	31.39	31.30	31	13,480	0.23%
2020/12/10	60	31.81	62	31.97	31.95	-2	13,240	-0.02%
2020/12/09	7.1	31.21	28	31.28	31.35	-20.9	12,738	-0.16%
2020/12/08	12	31.36	3	31.47	31.35	9	12,666	0.07%
2020/12/07	28	31.10	17	31.17	31.10	11	12,545	0.09%
2020/12/04	18	31.23	3	31.18	31.25	15	12,476	0.12%
2020/12/03	2	31.30	16	31.33	31.45	-14	12,348	-0.11%
2020/12/02	32	30.76	7	30.86	31.00	25	12,121	0.21%
2020/12/01	14	30.87	4	30.88	31.00	10	12,023	0.08%
2020/11/30	68	31.34	1	31.15	31.25	67	11,925	0.56%
2020/11/27	13	30.68	24	30.67	30.80	-11	11,275	-0.10%
2020/11/26	3	31.02	2	31.10	31.10	1	11,164	0.01%
2020/11/25	16	31.28	18	31.27	31.40	-2	11,203	-0.02%
2020/11/24	19	30.76	14	30.75	30.80	5	11,101	0.05%
2020/11/23	24	31.58	11	31.53	31.55	13	10,777	0.12%
2020/11/20	11	31.46	13	31.60	31.90	-2	10,402	-0.02%
2020/11/19	11	31.47	37	31.40	31.00	-26	10,081	-0.26%
2020/11/18	7	30.67	54	30.56	31.00	-47	9,627	-0.49%
2020/11/17	7	30.08	36	30.23	29.90	-29	9,291	-0.31%
2020/11/16	5	29.20	20	29.26	29.50	-15	9,028	-0.17%
2020/11/13	3	28.97	21	29.05	28.95	-18	8,865	-0.20%
2020/11/12	7	28.55	112	28.78	28.55	-105	8,734	-1.20%	大賣/鉅額交易
2020/11/11	20	28.44	53	28.63	28.90	-33	8,622	-0.38%
2020/11/10	144.3	26.59	238	27.53	27.70	-93.7	7,857	-1.19%	大買/大賣/
2020/11/09	3	26.35	8	26.12	26.15	-5	7,005	-0.07%
2020/11/06	1	25.65	0	0.00	25.85	1	7,014	0.01%
2020/11/05	6.2	25.62	10	25.75	25.60	-3.8	7,084	-0.05%
2020/11/03	11	25.31	2	25.55	25.55	9	7,313	0.12%
2020/11/02	2	25.40	2	25.18	25.45	0	7,377	0.00%
2020/10/30	34	25.32	0	0.00	25.20	34	7,507	0.45%
2020/10/29	3	25.72	1.2	25.75	25.70	1.8	7,431	0.02%
2020/10/28	16	25.99	0	0.00	26.05	16	7,456	0.21%
2020/10/27	3	26.25	0	0.00	26.25	3	7,511	0.04%
2020/10/26	3	26.48	3	26.60	26.50	0	7,604	0.00%
2020/10/23	1	26.60	2	26.60	26.60	-1	7,856	-0.01%
2020/10/22	1	26.00	2	26.30	26.20	-1	8,254	-0.01%
2020/10/21	14	25.92	0	0.00	25.90	14	8,813	0.16%
2020/10/20	11	25.90	6	25.98	26.00	5	8,924	0.06%
2020/10/19	15	25.96	6	26.08	25.95	9	9,052	0.10%
2020/10/16	34	26.08	0	0.00	25.95	34	9,119	0.37%
2020/10/15	13	26.31	0	0.00	26.25	13	9,184	0.14%
2020/10/14	4	26.60	0	0.00	26.55	4	9,292	0.04%
2020/10/13	14	26.44	3	26.50	26.60	11	9,822	0.11%
2020/10/12	15	26.37	0	0.00	26.65	15	10,302	0.15%
2020/10/08	1	26.85	0	0.00	26.95	1	10,267	0.01%
2020/10/07	2	26.85	0	0.00	26.85	2	10,332	0.02%
2020/10/06	3	27.18	0	0.00	27.15	3	10,366	0.03%
2020/10/05	1	26.55	10	26.75	26.75	-9	10,469	-0.09%
2020/09/29	2	26.30	0	0.00	26.20	2	10,542	0.02%
2020/09/28	4	25.99	1	26.00	26.10	3	10,654	0.03%
2020/09/25	24	25.66	19	25.80	25.60	5	10,677	0.05%
2020/09/24	29	26.00	8	26.00	26.05	21	10,601	0.20%
2020/09/23	20	26.68	0	0.00	26.65	20	10,526	0.19%
2020/09/22	9	26.89	0	0.00	26.80	9	10,633	0.08%
2020/09/21	1	27.25	0	0.00	27.20	1	10,631	0.01%
2020/09/18	1	27.00	1	27.15	27.00	0	10,711	0.00%
2020/09/17	0	0.00	1	27.10	27.10	-1	10,712	-0.01%
2020/09/16	2	27.10	0	0.00	27.00	2	10,798	0.02%
2020/09/15	0	0.00	81	26.96	27.25	-81	10,878	-0.74%
2020/09/14	20	26.95	0	0.00	26.95	20	11,352	0.18%
2020/09/11	55	26.94	4	26.85	27.00	51	11,406	0.45%
2020/09/10	3	27.00	0	0.00	27.10	3	11,392	0.03%
2020/09/09	3	27.10	0	0.00	27.30	3	11,398	0.03%
2020/09/08	4	27.18	0	0.00	27.20	4	11,452	0.03%
2020/09/07	4.1	27.28	2	27.30	27.30	2.1	11,587	0.02%
2020/09/04	7	27.13	7	27.05	27.25	0	11,760	0.00%
2020/09/03	71	27.41	21	27.45	27.35	50	11,737	0.43%
2020/09/02	6	27.30	0	0.00	27.55	6	11,788	0.05%
2020/09/01	2	27.45	0	0.00	27.65	2	11,929	0.02%
2020/08/31	43	27.71	3	27.95	27.70	40	11,987	0.33%
2020/08/27	12	27.98	0	0.00	27.75	12	12,026	0.10%
2020/08/26	0	0.00	2	27.85	28.00	-2	12,358	-0.02%
2020/08/25	2	27.75	6	28.08	27.85	-4	12,456	-0.03%
2020/08/24	3	27.03	47	27.46	27.55	-44	12,643	-0.35%
2020/08/21	3	26.87	0	0.00	26.85	3	13,102	0.02%
2020/08/20	37	26.66	61	26.66	26.70	-24	13,735	-0.17%
2020/08/19	21	27.49	2	27.30	27.30	19	14,117	0.13%
2020/08/18	28	28.32	0	0.00	28.05	28	13,993	0.20%
2020/08/17	8	28.05	14	28.78	28.75	-6	14,127	-0.04%
2020/08/14	0	0.00	2	27.80	27.70	-2	14,201	-0.01%
2020/08/13	2	27.70	2	27.75	27.85	0	14,229	0.00%
2020/08/12	9	27.87	10	27.95	27.90	-1	14,371	-0.01%
2020/08/11	4	28.20	2	28.25	28.25	2	14,358	0.01%
2020/08/10	2	28.50	6	28.46	28.45	-4	14,356	-0.03%
2020/08/07	3.1	27.92	24	27.98	27.95	-20.9	14,409	-0.15%
2020/08/06	5	27.78	2	27.80	27.75	3	14,389	0.02%
2020/08/05	18	27.49	0	0.00	27.65	18	14,422	0.12%
2020/08/04	11	26.97	3	27.10	27.10	8	14,453	0.06%
2020/08/03	16	26.72	1	26.50	26.45	15	14,621	0.10%
2020/07/31	18	26.64	6	26.73	26.55	12	14,618	0.08%
2020/07/30	17	26.22	0	0.00	26.45	17	14,656	0.12%
2020/07/29	47.1	26.16	34	26.19	26.10	13.1	14,649	0.09%
2020/07/28	42	26.46	4	26.30	26.50	38	14,507	0.26%
2020/07/27	79.5	27.90	59	28.11	27.00	20.5	14,324	0.14%
2020/07/24	26	29.57	6	29.63	29.30	20	13,863	0.14%
2020/07/23	22	29.84	8	30.14	30.00	14	13,831	0.10%
2020/07/22	11	29.74	22	29.74	29.85	-11	13,793	-0.08%
2020/07/21	28	29.34	1	29.50	29.45	27	13,754	0.20%
2020/07/20	9	29.24	20	29.40	29.50	-11	13,691	-0.08%
2020/07/17	25	30.23	38	30.29	29.70	-13	13,678	-0.10%
2020/07/16	7	29.81	25	29.66	29.95	-18	13,319	-0.14%
2020/07/15	0	0.00	2	28.85	28.70	-2	12,869	-0.02%
2020/07/14	3	28.37	0	0.00	28.35	3	12,851	0.02%
2020/07/13	0	0.00	1	28.75	28.75	-1	12,864	-0.01%
2020/07/10	14	28.64	3	28.83	28.30	11	12,950	0.08%
2020/07/09	3	29.08	0	0.00	28.95	3	12,859	0.02%
2020/07/08	9	28.87	0	0.00	28.95	9	12,805	0.07%
2020/07/07	2	29.05	5	29.10	29.15	-3	12,773	-0.02%
2020/07/06	5	29.07	19	29.04	29.05	-14	12,761	-0.11%
2020/07/03	20	29.00	0	0.00	29.00	20	12,833	0.16%
2020/07/02	11	28.80	3	29.00	29.10	8	12,958	0.06%
2020/07/01	20	28.76	2	28.75	28.75	18	13,069	0.14%
2020/06/30	1	28.85	2	28.80	28.80	-1	13,043	-0.01%
2020/06/29	14	28.42	5	28.60	28.50	9	13,132	0.07%
2020/06/24	4	29.00	0	0.00	28.95	4	13,135	0.03%
2020/06/23	1	29.00	2	29.10	29.10	-1	13,239	-0.01%
2020/06/22	4	28.96	1	29.05	29.00	3	13,282	0.02%
2020/06/19	17	28.79	18	28.96	28.50	-1	13,298	-0.01%
2020/06/17	9	28.97	25	29.00	28.95	-16	12,936	-0.12%
2020/06/16	7	28.91	10	29.02	29.05	-3	13,131	-0.02%
2020/06/15	13	28.48	0	0.00	28.30	13	13,300	0.10%
2020/06/12	8	28.54	7	28.51	28.90	1	13,353	0.01%
2020/06/11	34	29.71	1	29.50	29.35	33	13,386	0.25%
2020/06/10	18	30.05	4	30.08	30.25	14	13,319	0.11%
2020/06/09	19	30.14	11	30.23	30.25	8	13,570	0.06%
2020/06/08	14.1	29.89	32	30.26	30.40	-17.9	13,595	-0.13%
2020/06/05	21	30.13	12	30.27	30.20	9	13,451	0.07%
2020/06/04	35	30.14	11	30.07	30.15	24	13,406	0.18%
2020/06/03	22	29.99	43	30.14	30.10	-21	13,426	-0.16%
2020/06/02	9	29.43	7	29.55	29.40	2	13,323	0.02%
2020/06/01	25	29.44	2	29.65	29.40	23	12,974	0.18%
2020/05/29	10	28.94	4	29.11	29.55	6	12,915	0.05%
2020/05/28	20	29.23	61	29.54	29.00	-41	12,634	-0.32%
2020/05/27	50	30.01	29	29.93	29.65	21	12,217	0.17%
2020/05/26	52	28.53	54	29.25	29.60	-2	11,611	-0.02%
2020/05/25	6	27.60	4	27.31	27.50	2	11,047	0.02%
2020/05/22	26	27.90	1	28.00	27.50	25	10,984	0.23%
2020/05/21	8	28.38	6	28.28	28.45	2	10,759	0.02%
2020/05/20	5.5	27.17	11	27.26	27.40	-5.5	10,483	-0.05%
2020/05/19	19	27.16	0	0.00	27.45	19	10,489	0.18%
2020/05/18	1	26.70	3	26.77	26.70	-2	10,325	-0.02%
2020/05/15	5	26.78	3	26.90	26.65	2	10,262	0.02%
2020/05/14	19	26.95	7	26.86	26.95	12	10,183	0.12%
2020/05/13	16.1	27.57	0	0.00	27.55	16.1	10,022	0.16%
2020/05/12	20	27.90	30	28.00	27.75	-10	9,962	-0.10%
2020/05/11	37	28.20	14	28.26	28.10	23	9,872	0.23%
2020/05/08	24.2	28.07	13	28.12	27.75	11.2	9,706	0.12%
2020/05/07	1	27.10	1	27.35	27.35	0	9,495	0.00%
2020/05/06	12	27.45	0	0.00	27.30	12	9,474	0.13%
2020/05/05	6	27.91	5	28.05	27.90	1	9,376	0.01%
2020/05/04	45	27.82	12	27.78	28.10	33	9,382	0.35%
2020/04/30	19	27.92	10	28.00	28.20	9	9,314	0.10%
2020/04/29	15	27.71	5	27.85	27.85	10	9,177	0.11%
2020/04/28	20	27.42	0	0.00	27.20	20	9,097	0.22%
2020/04/27	32.2	27.89	8	27.62	27.80	24.2	9,200	0.26%
2020/04/24	12	26.73	0	0.00	26.60	12	9,080	0.13%
2020/04/22	1	26.90	2	26.20	26.95	-1	8,917	-0.01%
2020/04/21	10	27.88	5	27.66	27.30	5	8,813	0.06%
2020/04/17	4.3	28.87	4	28.56	28.55	0.3	8,610	0.00%
2020/04/16	17	28.84	0	0.00	28.80	17	8,515	0.20%
2020/04/15	1	29.35	1	29.35	29.50	0	8,415	0.00%
2020/04/14	0	0.00	1	28.15	28.80	-1	8,310	-0.01%
2020/04/13	3	27.92	1	28.00	27.90	2	8,254	0.02%
2020/04/10	17	27.98	14	28.00	28.10	3	8,227	0.04%
2020/04/09	6	27.68	5	27.80	28.00	1	8,183	0.01%
2020/04/08	15	26.95	0	0.00	27.30	15	8,102	0.19%
2020/04/07	16	27.02	4	27.08	26.90	12	7,955	0.15%
2020/04/06	15	26.20	30	26.50	26.30	-15	7,780	-0.19%
2020/04/01	2	26.30	1	26.50	26.20	1	7,564	0.01%
2020/03/31	2	25.85	5	26.60	25.65	-3	7,418	-0.04%
2020/03/30	1	25.95	1	26.70	26.40	0	7,222	0.00%
2020/03/27	5	26.62	2	26.50	26.50	3	7,103	0.04%
2020/03/26	22	25.63	2	26.28	25.75	20	7,008	0.29%
2020/03/25	16	25.39	2	25.65	25.20	14	6,976	0.20%
2020/03/24	2	24.23	1	24.15	24.05	1	6,844	0.01%
2020/03/23	1	23.90	2	23.28	23.00	-1	6,793	-0.01%
2020/03/20	3	24.27	0	0.00	23.35	3	6,717	0.04%
2020/03/19	15	23.46	15	23.72	22.90	0	6,479	0.00%
2020/03/18	6	25.75	0	0.00	25.40	6	6,255	0.10%
2020/03/17	7	26.59	7	27.00	26.50	0	6,094	0.00%
2020/03/16	6	27.88	6	27.96	27.40	0	5,901	0.00%
2020/03/13	11	27.37	7	27.87	28.30	4	5,764	0.07%
2020/03/12	24	30.08	1	30.20	30.05	23	5,442	0.42%
2020/03/11	1	31.80	0	0.00	31.95	1	5,292	0.02%
2020/03/10	7	31.78	7	31.72	31.75	0	5,237	0.00%
2020/03/09	2	32.25	0	0.00	32.05	2	5,207	0.04%
2020/03/06	1	33.10	0	0.00	33.10	1	5,101	0.02%
2020/03/05	6	34.23	5	34.15	34.15	1	5,069	0.02%
2020/03/04	1	34.15	1	34.30	34.10	0	5,116	0.00%
2020/03/02	9	33.04	2	33.55	33.05	7	5,006	0.14%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/26	1	34.20	0	0.00	34.05	1	4,993	0.02%
2020/02/25	0	0.00	1	34.65	34.45	-1	4,975	-0.02%
2020/02/24	4	34.56	0	0.00	34.50	4	4,970	0.08%
2020/02/21	1	35.00	1	35.15	35.00	0	4,937	0.00%
2020/02/20	10	35.02	1	35.55	35.00	9	4,988	0.18%
2020/02/19	1	35.50	0	0.00	35.55	1	5,048	0.02%
2020/02/18	0	0.00	3	35.10	35.15	-3	5,233	-0.06%
2020/02/17	2	34.90	0	0.00	35.05	2	5,289	0.04%
2020/02/14	5	34.91	0	0.00	34.80	5	5,320	0.09%
2020/02/13	5	35.08	3	35.10	35.00	2	5,290	0.04%
2020/02/12	0	0.00	3	35.03	34.90	-3	5,297	-0.06%
2020/02/11	3	34.90	6	34.94	34.85	-3	5,271	-0.06%
2020/02/10	3	34.32	3	34.10	34.40	0	5,284	0.00%
2020/02/06	3	34.65	7	35.10	35.25	-4	5,250	-0.08%
2020/02/05	5	34.59	0	0.00	34.55	5	5,262	0.10%
2020/02/04	23	34.80	28	34.98	34.90	-5	5,275	-0.09%
2020/02/03	6	34.39	0	0.00	34.55	6	5,271	0.11%
2020/01/31	8	35.61	0	0.00	35.10	8	5,254	0.15%
2020/01/30	21.3	35.48	0	0.00	35.20	21.3	5,193	0.41%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/17	1	39.00	0	0.00	38.80	1	5,002	0.02%
2020/01/16	4	38.79	0	0.00	38.75	4	5,094	0.08%
2020/01/10	6	38.88	0	0.00	39.00	6	5,719	0.10%
2020/01/09	1	38.90	0	0.00	38.90	1	5,920	0.02%
2020/01/08	1	38.70	3	38.70	38.70	-2	5,998	-0.03%
2020/01/06	0	0.00	1	39.55	39.30	-1	6,093	-0.02%
2020/01/03	1	39.55	0	0.00	39.70	1	6,209	0.02%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/30	0	0.00	1	39.55	39.35	-1	6,259	-0.02%
2019/12/27	0	0.00	1	39.60	39.60	-1	6,281	-0.02%
2019/12/26	0.7	39.60	1	39.60	39.60	-0.3	6,326	0.00%
2019/12/25	0	0.00	3	39.75	39.75	-3	6,418	-0.05%
2019/12/23	2	40.05	0	0.00	39.95	2	6,621	0.03%
2019/12/20	15	39.70	0	0.00	40.20	15	6,646	0.23%
2019/12/19	1	39.45	0	0.00	39.45	1	6,602	0.02%
2019/12/18	2	39.23	3	39.40	39.20	-1	6,593	-0.02%
2019/12/17	1	39.15	1	39.25	39.30	0	6,619	0.00%
2019/12/16	2	38.93	0	0.00	38.85	2	6,597	0.03%
2019/12/12	4	39.19	0	0.00	39.05	4	6,578	0.06%
2019/12/11	1	39.10	0	0.00	39.20	1	6,565	0.02%
2019/12/05	2	38.90	1	38.80	39.00	1	6,690	0.01%
2019/12/04	1	38.65	0	0.00	38.60	1	6,720	0.01%
2019/12/03	2	39.10	0	0.00	39.15	2	6,742	0.03%
2019/12/02	1	39.05	0	0.00	39.05	1	6,786	0.01%
2019/11/29	6	39.83	3	39.83	39.75	3	6,746	0.04%
2019/11/28	0	0.00	1	40.55	40.30	-1	6,716	-0.01%
2019/11/27	1	40.80	0	0.00	40.70	1	6,840	0.01%
2019/11/26	1	40.65	4	40.70	40.95	-3	6,902	-0.04%
2019/11/22	2	41.00	2	40.90	41.00	0	6,768	0.00%
2019/11/20	3	40.58	0	0.00	40.65	3	6,781	0.04%
2019/11/19	0	0.00	1	40.25	40.45	-1	6,856	-0.01%
2019/11/18	8	40.24	700	40.25	40.35	-692	6,888	-10.05%	大賣/鉅額交易
2019/11/15	4	41.31	0	0.00	41.05	4	6,792	0.06%
2019/11/13	0	0.00	1	41.50	41.40	-1	6,643	-0.02%
2019/11/12	1	41.20	1	41.20	41.30	0	6,714	0.00%
2019/11/11	0	0.00	4	40.84	40.70	-4	6,706	-0.06%
2019/11/08	2	41.28	1	41.75	41.20	1	6,679	0.01%
2019/11/07	0	0.00	103	41.05	41.30	-103	6,675	-1.54%	大賣/鉅額交易
2019/11/06	101	41.45	100	41.42	41.30	1	6,632	0.02%	大買/
2019/11/05	16	41.55	16	41.15	41.45	0	6,631	0.00%
2019/11/04	7	41.58	9	41.82	41.65	-2	6,607	-0.03%
2019/11/01	401	41.39	5	41.26	41.55	396	6,568	6.03%	大買/鉅額交易
2019/10/31	400	40.87	0	0.00	40.75	400	6,510	6.14%	大買/鉅額交易
2019/10/30	3	40.50	0	0.00	40.75	3	6,494	0.05%
2019/10/29	3	40.17	309	40.01	40.15	-306	6,528	-4.69%	大賣/鉅額交易
2019/10/24	0	0.00	1	40.30	40.50	-1	6,520	-0.02%
2019/10/23	105	40.63	2	40.55	40.55	103	6,516	1.58%	大買/鉅額交易
2019/10/22	104	41.34	2	41.33	41.20	102	6,504	1.57%	大買/鉅額交易
2019/10/21	105	41.51	1	42.30	41.55	104	6,421	1.62%	大買/鉅額交易
2019/10/18	9	40.81	1.8	41.07	41.05	7.2	6,269	0.11%
2019/10/17	0	0.00	6	40.41	40.75	-6	6,125	-0.10%
2019/10/16	2	39.50	2	39.85	39.85	0	5,933	0.00%
2019/10/15	1	39.20	7	39.15	39.30	-6	5,884	-0.10%
2019/10/14	3	39.50	1	39.30	39.35	2	5,886	0.03%
2019/10/07	1	39.40	0	0.00	39.45	1	5,732	0.02%
2019/10/04	1	39.20	0	0.00	39.30	1	5,778	0.02%
2019/10/03	0	0.00	1	39.10	39.10	-1	5,789	-0.02%
2019/09/26	1	39.85	2	39.73	39.80	-1	5,823	-0.02%
2019/09/25	1	39.75	0	0.00	39.30	1	5,765	0.02%
2019/09/24	0	0.00	2	39.45	39.25	-2	5,750	-0.03%
2019/09/20	0	0.00	1	38.80	39.10	-1	5,844	-0.02%
2019/09/19	0	0.00	5	39.20	39.05	-5	5,887	-0.08%
2019/09/18	0	0.00	1	39.10	39.40	-1	5,880	-0.02%
2019/09/16	0	0.00	1	39.20	39.15	-1	5,935	-0.02%
2019/09/12	2	39.35	5	39.13	39.15	-3	6,014	-0.05%
2019/09/11	0	0.00	1	39.50	39.50	-1	6,018	-0.02%
2019/09/10	0	0.00	14	39.18	39.45	-14	5,991	-0.23%
2019/09/06	3	39.80	1	39.70	39.70	2	5,962	0.03%
2019/09/05	2	39.60	21	39.86	39.85	-19	5,961	-0.32%
2019/09/04	4	39.29	4	39.35	39.45	0	5,899	0.00%
2019/09/03	1	39.10	0	0.00	39.10	1	5,915	0.02%
2019/09/02	1	39.10	1	39.00	39.00	0	5,943	0.00%
2019/08/30	2	39.15	10	38.96	39.20	-8	5,946	-0.13%
2019/08/29	1	38.45	0	0.00	38.55	1	5,852	0.02%
2019/08/26	7	37.97	2	37.95	37.90	5	5,877	0.09%
2019/08/23	10	38.43	0	0.00	38.60	10	5,952	0.17%
2019/08/22	0	0.00	5	38.11	38.25	-5	5,925	-0.08%
2019/08/21	1	38.25	5	38.53	38.30	-4	5,955	-0.07%
2019/08/16	2	37.78	0	0.00	38.00	2	5,877	0.03%
2019/08/15	1	37.75	4	37.81	38.00	-3	5,866	-0.05%
2019/08/14	2	37.18	0	0.00	37.00	2	5,853	0.03%
2019/08/13	3	37.13	0	0.00	36.95	3	5,911	0.05%
2019/08/07	0	0.00	1	36.90	36.75	-1	6,151	-0.02%
2019/08/06	3	36.53	0	0.00	37.10	3	6,189	0.05%
2019/08/05	0	0.00	1	37.25	37.50	-1	6,166	-0.02%
2019/08/02	4	36.94	0	0.00	36.90	4	6,129	0.07%
2019/08/01	2	37.80	1	37.85	37.55	1	6,105	0.02%
2019/07/31	1	38.20	0	0.00	38.45	1	6,063	0.02%
2019/07/30	0	0.00	2	38.20	38.05	-2	5,969	-0.03%
2019/07/29	0	0.00	2	38.60	38.45	-2	5,972	-0.03%
2019/07/26	5	38.85	0	0.00	38.80	5	5,993	0.08%
2019/07/25	1	39.30	1	39.35	39.25	0	5,933	0.00%
2019/07/24	1	39.50	1	39.15	39.45	0	5,867	0.00%
2019/07/23	2	39.30	0	0.00	39.20	2	5,811	0.03%
2019/07/22	0	0.00	1	39.15	39.15	-1	5,756	-0.02%
2019/07/19	2	39.18	4	39.19	39.20	-2	5,738	-0.03%
2019/07/17	0	0.00	2	38.78	38.80	-2	5,688	-0.04%
2019/07/15	0	0.00	1	38.45	38.45	-1	5,594	-0.02%
2019/07/12	0	0.00	6	38.42	38.40	-6	5,641	-0.11%
2019/07/10	0	0.00	2	38.45	38.20	-2	5,689	-0.04%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/08	2	37.68	0	0.00	37.85	2	5,665	0.04%
2019/07/04	0	0.00	1	39.10	39.15	-1	5,645	-0.02%
2019/07/03	1	39.00	3	39.32	39.05	-2	5,590	-0.04%
2019/07/02	2	39.10	6	39.25	39.30	-4	5,585	-0.07%
2019/06/28	5	39.10	5	38.65	38.50	0	5,562	0.00%
2019/06/27	1	39.10	2	39.08	39.00	-1	5,613	-0.02%
2019/06/26	3	38.97	0	0.00	38.60	3	5,617	0.05%
2019/06/25	1	38.20	10	38.10	38.05	-9	5,658	-0.16%
2019/06/24	5	38.15	2	38.40	38.45	3	5,790	0.05%
2019/06/21	6	38.20	10	38.23	38.20	-4	5,794	-0.07%
2019/06/20	5	38.07	7	38.18	37.85	-2	5,747	-0.03%
2019/06/19	11	37.74	2	37.83	38.00	9	5,696	0.16%
2019/06/13	1	37.20	1	37.50	37.40	0	5,727	0.00%
2019/06/11	0	0.00	2	37.73	37.70	-2	5,706	-0.04%
2019/06/10	3	37.43	4	37.40	37.50	-1	5,632	-0.02%
2019/06/05	0	0.00	4	36.75	36.70	-4	5,659	-0.07%
2019/06/04	0	0.00	2	36.50	36.50	-2	5,637	-0.04%
2019/06/03	5	36.00	1	36.00	36.10	4	5,674	0.07%
2019/05/31	3	36.07	0	0.00	35.85	3	5,646	0.05%
2019/05/30	0	0.00	1	36.40	36.30	-1	5,629	-0.02%
2019/05/24	0	0.00	7	36.06	35.90	-7	5,695	-0.12%
2019/05/23	1	36.00	0	0.00	35.75	1	5,721	0.02%
2019/05/22	5	35.90	0	0.00	36.05	5	5,702	0.09%
2019/05/20	2	35.75	0	0.00	36.05	2	5,627	0.04%
2019/05/17	4	35.83	1	36.45	35.75	3	5,575	0.05%
2019/05/16	5	35.99	5	36.25	36.15	0	5,472	0.00%
2019/05/15	6	35.07	11	35.45	35.30	-5	5,436	-0.09%
2019/05/13	2	35.93	0	0.00	35.90	2	5,509	0.04%
2019/05/10	1	36.00	0	0.00	36.05	1	5,562	0.02%
2019/05/09	1	36.15	1	36.15	36.20	0	5,674	0.00%
2019/05/08	2	36.70	1	36.75	36.70	1	5,706	0.02%
2019/05/07	2	36.60	6	36.92	37.05	-4	5,706	-0.07%
2019/05/03	0	0.00	1	36.65	36.70	-1	5,754	-0.02%
2019/05/02	1	37.10	0	0.00	37.05	1	5,775	0.02%
2019/04/30	1	37.50	0	0.00	37.55	1	5,774	0.02%
2019/04/29	2	37.50	1	37.65	37.50	1	5,751	0.02%
2019/04/25	1	37.40	4	37.38	37.40	-3	5,816	-0.05%
2019/04/24	0	0.00	7	37.59	37.65	-7	5,898	-0.12%
2019/04/23	22	37.64	5	37.57	37.50	17	5,959	0.29%
2019/04/22	0	0.00	1	37.40	37.60	-1	5,930	-0.02%
2019/04/19	2	37.15	1	37.50	37.35	1	5,960	0.02%
2019/04/18	2	37.60	0	0.00	37.50	2	5,992	0.03%
2019/04/17	2	37.53	4	37.65	37.80	-2	6,005	-0.03%
2019/04/12	0	0.00	2	36.40	36.50	-2	5,936	-0.03%
2019/04/11	2	36.30	1	36.30	36.30	1	5,937	0.02%
2019/04/03	1	36.00	1	36.25	36.35	0	5,766	0.00%
2019/04/02	3	36.05	0	0.00	36.10	3	5,729	0.05%
2019/04/01	0	0.00	1	36.95	36.65	-1	5,610	-0.02%
2019/03/29	0	0.00	2	37.15	37.55	-2	5,450	-0.04%
2019/03/28	1	36.15	0	0.00	36.85	1	5,351	0.02%
2019/03/27	2	36.93	2	36.85	36.85	0	5,182	0.00%
2019/03/21	0	0.00	120	38.05	38.10	-120	5,062	-2.37%	大賣/鉅額交易
2019/03/20	2	38.48	279	38.30	38.30	-277	5,057	-5.48%	大賣/鉅額交易
2019/03/19	15	38.78	0	0.00	38.70	15	5,062	0.30%
2019/03/18	8	39.09	1	39.10	39.20	7	5,271	0.13%
2019/03/15	7	39.10	18	39.11	39.25	-11	5,418	-0.20%
2019/03/14	5	39.02	0	0.00	39.10	5	5,391	0.09%
2019/03/13	16	38.78	1	38.75	38.90	15	5,412	0.28%
2019/03/12	13	38.98	0	0.00	39.10	13	5,447	0.24%
2019/03/11	10	38.36	0	0.00	38.55	10	5,501	0.18%
2019/03/08	1	38.80	0	0.00	38.95	1	5,485	0.02%
2019/03/07	8	38.99	0	0.00	38.75	8	5,569	0.14%
2019/03/06	32	39.09	1	39.30	39.30	31	5,570	0.56%
2019/03/05	8	38.54	2	38.65	38.75	6	5,529	0.11%
2019/03/04	12	38.42	0	0.00	38.65	12	5,485	0.22%
2019/02/27	6	38.45	18	38.59	38.80	-12	5,392	-0.22%
2019/02/26	15	37.54	2	38.10	38.00	13	5,283	0.25%
2019/02/25	12	38.01	0	0.00	37.70	12	5,216	0.23%
2019/02/22	10	37.98	0	0.00	38.15	10	5,211	0.19%
2019/02/21	9	37.71	10	37.95	37.85	-1	5,213	-0.02%
2019/02/20	26	37.23	1	37.30	37.50	25	5,183	0.48%
2019/02/19	29	37.13	1	37.20	37.05	28	5,140	0.54%
2019/02/18	32	37.39	1	37.40	37.25	31	5,128	0.60%
2019/02/15	2	37.00	1	37.10	37.05	1	5,093	0.02%
2019/02/14	3	37.02	0	0.00	37.05	3	5,086	0.06%
2019/02/13	0	0.00	2	36.85	37.10	-2	5,032	-0.04%
2019/02/12	1	37.15	11	36.97	37.15	-10	4,957	-0.20%
2019/02/11	1	36.75	0	0.00	36.65	1	4,902	0.02%
2019/01/30	7	36.29	1	36.35	36.80	6	4,869	0.12%
2019/01/29	3	36.50	7	36.34	36.55	-4	4,729	-0.08%
2019/01/28	4	35.86	0	0.00	36.15	4	4,657	0.09%
2019/01/25	16	36.25	9	36.34	36.05	7	4,649	0.15%
2019/01/24	17	36.36	7	36.65	36.25	10	4,597	0.22%
2019/01/23	6	35.87	7	36.22	36.30	-1	4,561	-0.02%
2019/01/22	1	35.75	3	35.55	35.45	-2	4,540	-0.04%
2019/01/21	5	35.60	1	35.70	35.55	4	4,540	0.09%
2019/01/18	9	35.63	7	35.71	35.60	2	4,542	0.04%
2019/01/17	20	35.50	24	35.51	35.65	-4	4,497	-0.09%
2019/01/16	35	35.50	5	35.47	35.55	30	4,450	0.67%
2019/01/15	13	35.00	28	34.91	35.10	-15	4,347	-0.35%
2019/01/14	10	34.41	0	0.00	34.25	10	4,246	0.24%
2019/01/11	11	34.64	2	34.75	34.55	9	4,268	0.21%
2019/01/10	6	34.24	5	34.50	34.45	1	4,244	0.02%
2019/01/09	6	34.60	6	34.54	34.70	0	4,212	0.00%
2019/01/08	3	34.13	4	34.05	34.20	-1	4,138	-0.02%
2019/01/07	4	33.79	0	0.00	33.90	4	4,158	0.10%
2019/01/04	4	33.23	2	33.05	33.40	2	4,153	0.05%
2019/01/03	2	32.83	1	32.90	33.00	1	4,302	0.02%
2019/01/02	1	32.75	2	32.20	32.20	-1	4,289	-0.02%
2018/12/26	2	31.90	2	31.70	31.70	0	4,368	0.00%
2018/12/24	1	32.30	4	32.33	32.40	-3	4,477	-0.07%
2018/12/22	1	32.15	2	32.05	32.05	-1	4,481	-0.02%
2018/12/21	3	32.30	12	32.19	32.15	-9	4,568	-0.20%
2018/12/20	2	32.45	0	0.00	32.70	2	4,560	0.04%
2018/12/19	3	32.65	2	32.75	32.70	1	4,588	0.02%
2018/12/18	2	32.58	0	0.00	32.60	2	4,586	0.04%
2018/12/17	8	32.21	1	32.35	32.30	7	4,596	0.15%
2018/12/14	1	31.70	0	0.00	31.90	1	4,578	0.02%
2018/12/13	1	31.85	1	31.60	31.85	0	4,599	0.00%
2018/12/11	0	0.00	2	30.80	30.80	-2	4,524	-0.04%
2018/12/10	9	32.04	3	32.03	31.90	6	4,321	0.14%
2018/12/07	3	33.87	0	0.00	33.80	3	4,191	0.07%
2018/12/06	3	33.53	4	33.49	33.55	-1	4,243	-0.02%
2018/12/05	1	33.55	8	33.25	33.25	-7	4,226	-0.17%
2018/12/04	2	34.00	0	0.00	34.10	2	4,271	0.05%
2018/12/03	5	33.98	5	34.08	34.15	0	4,199	0.00%
2018/11/30	0	0.00	10	33.33	33.50	-10	4,166	-0.24%
2018/11/29	0	0.00	8	32.65	32.65	-8	4,105	-0.19%
2018/11/28	1	33.10	5	33.12	33.30	-4	4,028	-0.10%
2018/11/27	6	33.16	10	33.14	33.10	-4	4,000	-0.10%
2018/11/26	2	33.08	1	33.25	33.30	1	4,024	0.02%
2018/11/23	5	32.90	5	32.90	32.90	0	4,031	0.00%
2018/11/22	2	33.48	0	0.00	33.25	2	4,024	0.05%
2018/11/21	3	33.53	0	0.00	33.70	3	4,046	0.07%
2018/11/20	3	33.42	16	33.54	33.65	-13	4,013	-0.32%
2018/11/19	5	33.31	5	33.05	33.35	0	3,978	0.00%
2018/11/16	2	32.90	0	0.00	32.60	2	3,978	0.05%
2018/11/14	1	32.15	0	0.00	32.70	1	4,058	0.02%
2018/11/13	1	32.50	0	0.00	32.50	1	4,092	0.02%
2018/11/12	2	32.23	0	0.00	32.25	2	4,107	0.05%
2018/11/08	0	0.00	5	32.24	32.30	-5	4,200	-0.12%
2018/11/07	2	32.10	5	32.08	32.20	-3	4,169	-0.07%
2018/11/02	1	30.75	1	31.15	31.70	0	4,174	0.00%
2018/10/31	1	30.50	2	30.50	31.35	-1	4,224	-0.02%
2018/10/29	2	30.40	0	0.00	30.40	2	4,154	0.05%
2018/10/25	0	0.00	1	29.60	29.55	-1	4,153	-0.02%
2018/10/18	1	29.60	0	0.00	29.60	1	4,539	0.02%
2018/10/16	2	29.15	3	29.50	29.35	-1	4,562	-0.02%
2018/10/15	4	29.26	0	0.00	29.05	4	4,573	0.09%
2018/10/12	4	29.10	0	0.00	29.80	4	4,583	0.09%
2018/10/11	7	29.57	2	30.05	29.20	5	4,673	0.11%
2018/10/05	3	31.40	4	31.39	31.50	-1	4,599	-0.02%
2018/10/04	3	31.85	0	0.00	31.90	3	4,581	0.07%
2018/09/28	2	32.10	0	0.00	32.25	2	4,634	0.04%
2018/09/26	3	32.15	0	0.00	32.10	3	4,688	0.06%
2018/09/19	0	0.00	1	31.95	31.95	-1	4,794	-0.02%
2018/09/17	1.1	31.71	0	0.00	31.80	1.1	4,915	0.02%
2018/09/14	5	31.70	1	31.65	31.65	4	4,949	0.08%
2018/09/13	1	31.30	0	0.00	31.40	1	4,983	0.02%
2018/09/12	1	31.50	0	0.00	31.50	1	5,029	0.02%
2018/09/11	2	31.25	0	0.00	31.25	2	5,384	0.04%
2018/09/10	5	31.30	0	0.00	31.35	5	5,473	0.09%
2018/09/07	3	32.50	0	0.00	32.30	3	5,560	0.05%
2018/09/05	4	33.13	0	0.00	32.75	4	5,587	0.07%
2018/09/03	9	33.46	0	0.00	33.45	9	5,620	0.16%
2018/08/31	0	0.00	2	33.75	33.85	-2	5,646	-0.04%
2018/08/30	2	33.60	0	0.00	33.80	2	5,654	0.04%
2018/08/27	1	33.40	0	0.00	33.75	1	5,967	0.02%
2018/08/24	2	33.48	0	0.00	33.30	2	5,958	0.03%
2018/08/23	2	33.80	0	0.00	33.85	2	6,045	0.03%
2018/08/22	2	33.70	1	34.05	33.95	1	6,121	0.02%
2018/08/20	4	32.80	0	0.00	33.05	4	6,031	0.07%
2018/08/17	2	32.55	0	0.00	32.30	2	6,056	0.03%
2018/08/16	4	32.66	0	0.00	32.50	4	6,048	0.07%
2018/08/15	6	33.38	0	0.00	33.15	6	6,048	0.10%
2018/08/10	1	33.65	0	0.00	33.60	1	6,426	0.02%
2018/08/09	1	33.50	0	0.00	33.35	1	6,460	0.02%
2018/08/08	1	33.45	0	0.00	33.65	1	6,460	0.02%
2018/08/07	3	33.67	0	0.00	33.30	3	6,448	0.05%
2018/08/06	0	0.00	1	33.40	33.45	-1	6,422	-0.02%
2018/08/03	10	33.57	0	0.00	33.50	10	6,412	0.16%
2018/08/02	1	33.65	0	0.00	33.65	1	6,408	0.02%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/31	0	0.00	1	34.15	33.65	-1	6,379	-0.02%
2018/07/30	4	33.91	14	33.91	33.95	-10	6,189	-0.16%
2018/07/27	2	34.95	0	0.00	34.95	2	6,061	0.03%
2018/07/26	8	34.62	0	0.00	34.75	8	6,034	0.13%
2018/07/25	5.1	34.65	2	34.65	34.75	3.1	6,009	0.05%
2018/07/24	1	34.30	0	0.00	34.30	1	5,948	0.02%
2018/07/23	1	33.95	0	0.00	33.95	1	5,927	0.02%
2018/07/20	2	33.93	4	33.95	33.90	-2	6,000	-0.03%
2018/07/19	2	34.28	1	34.05	34.30	1	5,994	0.02%
2018/07/17	0	0.00	1	33.35	33.35	-1	5,897	-0.02%
2018/07/16	1	33.75	1	33.65	33.60	0	5,918	0.00%
2018/07/12	1	34.25	2	33.95	34.15	-1	6,068	-0.02%
2018/07/11	1	33.50	0	0.00	33.45	1	6,201	0.02%
2018/07/06	3	33.45	0	0.00	33.05	3	6,340	0.05%
2018/07/05	9	35.47	1	35.50	35.50	8	6,280	0.13%
2018/07/04	1.1	35.45	4	35.50	35.45	-2.9	6,366	-0.04%
2018/07/03	9	34.99	2	34.90	34.90	7	6,377	0.11%
2018/07/02	4	35.29	0	0.00	35.15	4	6,350	0.06%
2018/06/29	2	35.00	2	35.15	35.40	0	6,296	0.00%
2018/06/28	6	34.61	0	0.00	34.50	6	6,222	0.10%
2018/06/27	7	34.69	0	0.00	34.55	7	6,175	0.11%
2018/06/26	6	34.94	0	0.00	34.90	6	6,038	0.10%
2018/06/25	4	35.26	0	0.00	35.15	4	5,990	0.07%
2018/06/22	2.1	35.27	0	0.00	35.35	2.1	5,948	0.04%
2018/06/21	1.1	35.77	0	0.00	35.80	1.1	5,891	0.02%
2018/06/20	14	35.50	0	0.00	35.45	14	5,863	0.24%
2018/06/19	17	36.22	1	36.40	36.15	16	5,434	0.29%
2018/06/15	6.1	36.52	0	0.00	36.40	6.1	5,329	0.11%
2018/06/13	3	37.27	0	0.00	37.20	3	5,174	0.06%
2018/06/12	2	37.40	0	0.00	37.20	2	5,305	0.04%
2018/06/11	0	0.00	6	37.35	37.65	-6	5,290	-0.11%
2018/06/08	4	37.53	0	0.00	37.65	4	5,287	0.08%
2018/06/07	2	37.45	0	0.00	37.65	2	5,321	0.04%
2018/06/06	9	37.19	6	37.13	37.40	3	5,346	0.06%
2018/05/31	2	36.20	1	36.70	36.70	1	5,159	0.02%
2018/05/30	3	36.22	0	0.00	36.10	3	5,078	0.06%
2018/05/28	10	36.40	1	36.65	36.55	9	5,095	0.18%
2018/05/25	1	36.25	0	0.00	36.30	1	5,156	0.02%
2018/05/23	3	36.50	0	0.00	36.40	3	5,150	0.06%
2018/05/22	1	36.35	0	0.00	36.35	1	5,135	0.02%
2018/05/21	2	36.73	1	36.90	36.70	1	5,187	0.02%
2018/05/18	13	36.58	3	36.75	36.30	10	5,175	0.19%
2018/05/16	2	37.35	0	0.00	37.50	2	4,851	0.04%
2018/05/15	3	37.42	0	0.00	37.60	3	4,964	0.06%
2018/05/14	2	37.60	0	0.00	37.60	2	5,044	0.04%
2018/05/09	0	0.00	1	37.50	37.50	-1	5,147	-0.02%
2018/05/08	0	0.00	2	37.33	37.05	-2	5,187	-0.04%
2018/05/07	1	36.95	0	0.00	36.90	1	5,238	0.02%
2018/05/02	2	37.53	0	0.00	37.65	2	5,394	0.04%
2018/04/30	0	0.00	1	36.95	37.15	-1	5,451	-0.02%
2018/04/27	2	36.58	0	0.00	36.70	2	5,523	0.04%
2018/04/25	3	36.15	3	36.35	36.50	0	5,540	0.00%
2018/04/24	2	36.40	2	36.50	36.50	0	5,568	0.00%
2018/04/23	3	36.63	0	0.00	36.60	3	5,576	0.05%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/18	1	37.20	0	0.00	37.10	1	5,386	0.02%
2018/04/17	1	38.15	0	0.00	38.15	1	5,241	0.02%
2018/04/10	0	0.00	1	38.30	38.10	-1	4,979	-0.02%
2018/04/09	2	38.25	0	0.00	38.35	2	4,814	0.04%
2018/04/02	1	39.05	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	1	39.30	39.40	-1	4,828	-0.02%
2018/03/29	0	0.00	1	38.55	38.70	-1	4,773	-0.02%
2018/03/28	0	0.00	1	38.35	38.50	-1	4,730	-0.02%
2018/03/27	0	0.00	5	38.35	38.40	-5	4,735	-0.11%
2018/03/26	0	0.00	6	37.91	38.20	-6	4,740	-0.13%
2018/03/23	2	37.35	14	37.69	37.95	-12	4,797	-0.25%
2018/03/21	1	38.20	0	0.00	38.15	1	4,847	0.02%
2018/03/20	1	37.85	1	37.90	38.05	0	4,893	0.00%
2018/03/19	0	0.00	3	38.13	38.05	-3	4,907	-0.06%
2018/03/16	1	37.40	0	0.00	38.40	1	4,853	0.02%
2018/03/15	3	37.00	0	0.00	36.85	3	4,702	0.06%
2018/03/14	1	37.20	7	37.36	37.30	-6	4,695	-0.13%
2018/03/13	2	37.38	3	37.43	37.45	-1	4,675	-0.02%
2018/03/12	4	37.06	0	0.00	37.00	4	4,645	0.09%
2018/03/09	12	36.73	1	36.85	36.80	11	4,596	0.24%
2018/03/08	3	36.45	1	36.35	36.35	2	4,601	0.04%
2018/03/07	5	36.65	0	0.00	36.65	5	4,560	0.11%
2018/03/06	1	36.75	0	0.00	36.75	1	4,549	0.02%
2018/03/05	2	36.63	0	0.00	36.75	2	4,673	0.04%
2018/03/02	4	36.83	3	36.85	36.80	1	4,679	0.02%
2018/03/01	2	37.20	0	0.00	37.15	2	4,619	0.04%
2018/02/27	0	0.00	1	36.75	36.75	-1	4,546	-0.02%
2018/02/26	2	37.08	0	0.00	37.00	2	4,495	0.04%
2018/02/12	1	36.95	0	0.00	36.80	1	4,417	0.02%
2018/02/09	2	36.80	0	0.00	36.80	2	4,421	0.05%
2018/02/08	0	0.00	1	37.15	37.20	-1	4,405	-0.02%
2018/02/07	4	37.24	0	0.00	37.10	4	4,515	0.09%
2018/02/06	3	36.57	1	37.00	36.60	2	4,413	0.05%
2018/02/05	1	38.05	1	38.20	38.05	0	4,315	0.00%
2018/02/02	2	38.75	4	38.70	38.65	-2	4,267	-0.05%
2018/02/01	1	39.35	0	0.00	39.20	1	4,249	0.02%
2018/01/31	2	39.18	0	0.00	39.20	2	4,213	0.05%
2018/01/30	0	0.00	4	39.00	38.85	-4	4,162	-0.10%
2018/01/29	0	0.00	7	39.20	39.40	-7	4,161	-0.17%
2018/01/26	0	0.00	3	39.63	39.60	-3	4,113	-0.07%
2018/01/25	2	39.68	0	0.00	39.65	2	4,068	0.05%
2018/01/24	5	39.27	5	39.32	39.45	0	3,984	0.00%
2018/01/23	0	0.00	3	39.10	39.00	-3	3,925	-0.08%
2018/01/22	3	38.95	0	0.00	38.95	3	3,841	0.08%
2018/01/19	0	0.00	3	38.83	38.65	-3	3,758	-0.08%
2018/01/18	6	39.02	0	0.00	38.90	6	3,764	0.16%
2018/01/17	2	38.95	0	0.00	39.00	2	3,737	0.05%
2018/01/16	3	38.07	2	38.28	38.65	1	3,710	0.03%
2018/01/12	2	38.00	0	0.00	38.20	2	3,755	0.05%
2018/01/11	1	38.20	0	0.00	38.25	1	3,757	0.03%
2018/01/10	2	38.05	0	0.00	38.40	2	3,765	0.05%
2018/01/03	1	38.00	2	38.00	38.20	-1	3,806	-0.03%
2018/01/02	0	0.00	1	38.15	38.20	-1	3,800	-0.03%