寶成 (9904)-統一-城中券商分點個股進出

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

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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/04/29	0.6	36.15	1	36.25	36.30	-0.4	12,444	0.00%
2024/04/26	12	36.05	6	36.13	36.05	6	12,280	0.05%
2024/04/25	2	35.60	0	0.00	35.60	2	12,051	0.02%
2024/04/24	0	0.00	5	36.00	36.10	-5	12,029	-0.04%
2024/04/15	1	36.10	1	36.15	36.20	0	10,744	0.00%
2024/04/10	1	35.90	0	0.00	35.80	1	10,519	0.01%
2024/04/09	0	0.00	1	36.20	36.10	-1	10,466	-0.01%
2024/04/03	1	35.05	0	0.00	35.05	1	10,183	0.01%
2024/03/28	42	36.33	80	36.05	36.25	-38	9,328	-0.41%
2024/03/27	80	35.78	0	0.00	36.00	80	9,118	0.88%
2024/03/26	1	34.70	0	34.55	34.85	1	8,966	0.01%
2024/03/25	0	0.00	5	34.68	34.85	-5	8,951	-0.06%
2024/03/22	0	0.00	5	34.90	35.10	-5	8,983	-0.06%
2024/03/20	0	0.00	55	33.87	33.90	-55	8,644	-0.64%
2024/03/18	0	0.00	1	33.25	33.80	-1	8,308	-0.01%
2024/03/14	48	32.70	0	32.40	33.20	48	7,435	0.65%
2024/03/13	0	0.00	6	31.99	32.20	-6	7,119	-0.08%
2024/03/12	0	0.00	1.1	31.85	31.95	-1.1	6,891	-0.02%
2024/03/11	5	30.65	1	30.60	31.15	4	6,621	0.06%
2024/03/08	1	30.30	2	30.35	30.45	-1	6,503	-0.02%
2024/03/07	1	30.30	0	0.00	30.45	1	6,447	0.02%
2024/03/05	0	0.00	0.1	30.80	30.60	-0.1	6,451	0.00%
2024/02/20	0.1	30.25	0	0.00	30.20	0.1	6,106	0.00%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/01/30	57	31.82	0	31.75	31.65	57	6,058	0.94%
2024/01/26	0	0.00	4	31.15	31.20	-4	6,009	-0.07%
2024/01/24	0	0.00	10	31.05	31.00	-10	6,000	-0.17%
2024/01/16	6	30.49	0	0.00	30.60	6	5,789	0.10%
2024/01/08	0	0.00	0.1	31.00	31.20	-0.1	5,918	0.00%
2024/01/05	1	30.95	0	0.00	30.90	1	5,938	0.02%
2024/01/03	1	31.10	0	0.00	31.05	1	6,099	0.02%
2024/01/02	1	31.05	0	0.00	31.10	1	6,041	0.02%
2023/12/28	13	31.05	6	31.05	31.10	7	6,088	0.11%
2023/12/26	6	30.89	0	0.00	30.85	6	6,081	0.10%
2023/12/25	1	30.90	0	0.00	30.95	1	6,192	0.02%
2023/12/22	0	0.00	1	31.55	31.45	-1	6,208	-0.02%
2023/12/21	0	0.00	3	31.58	31.75	-3	6,136	-0.05%
2023/12/20	2	31.98	0	0.00	31.85	2	6,134	0.03%
2023/12/19	35	31.81	18	31.60	31.90	17	5,963	0.29%
2023/12/18	0	0.00	3	31.68	31.65	-3	5,862	-0.05%
2023/12/15	18	31.00	1	30.90	30.90	17	5,697	0.30%
2023/12/13	0	0.00	10	30.85	30.80	-10	5,565	-0.18%
2023/12/08	2	31.10	0	0.00	31.10	2	5,675	0.04%
2023/12/04	10	31.00	0	0.00	31.05	10	5,650	0.18%
2023/12/01	1	30.75	0	0.00	30.80	1	5,636	0.02%
2023/11/30	0	0.00	5	30.90	30.90	-5	5,649	-0.09%
2023/11/29	5	30.95	0	0.00	30.90	5	5,519	0.09%
2023/11/23	0	0.00	1	30.80	30.80	-1	5,573	-0.02%
2023/11/17	0	0.00	2	30.70	30.80	-2	5,362	-0.04%
2023/11/16	2	30.75	0	0.00	30.70	2	5,286	0.04%
2023/11/15	0	0.00	0.1	30.35	30.20	-0.1	5,188	0.00%
2023/11/03	0	0.00	1	29.45	29.60	-1	4,985	-0.02%
2023/11/02	1	29.35	1	29.35	29.35	0	4,943	0.00%
2023/10/25	0	0.00	10	29.45	29.25	-10	4,828	-0.21%
2023/10/19	10	29.15	0	0.00	29.35	10	4,930	0.20%
2023/10/18	0	0.00	5	29.00	29.25	-5	4,978	-0.10%
2023/10/13	1	28.90	0	0.00	28.75	1	5,137	0.02%
2023/10/04	0.1	28.60	0	0.00	28.55	0.1	4,994	0.00%
2023/10/03	1.1	28.77	0	0.00	28.75	1.1	5,005	0.02%
2023/09/28	0	0.00	15	28.75	28.65	-15	5,142	-0.29%
2023/09/27	0	0.00	20	28.89	28.90	-20	5,025	-0.40%
2023/09/26	0.1	29.40	0	0.00	29.40	0.1	4,946	0.00%
2023/09/25	34	29.38	0	29.45	29.75	34	4,878	0.70%
2023/09/05	0	29.25	0	0.00	29.00	0	4,699	0.00%
2023/08/23	0.1	29.25	0	0.00	28.95	0.1	4,822	0.00%
2023/08/17	0	0.00	1	29.85	29.85	-1	4,771	-0.02%
2023/08/15	5	30.55	0	0.00	30.45	5	4,855	0.10%
2023/08/04	0	0.00	5	30.95	30.95	-5	4,991	-0.10%
2023/08/02	5	30.75	0	0.00	30.70	5	5,022	0.10%
2023/07/26	0	0.00	5	31.35	31.25	-5	5,034	-0.10%
2023/07/24	0	30.80	0	0.00	31.00	0	5,205	0.00%
2023/07/17	2	30.35	0	0.00	30.25	2	5,202	0.04%
2023/07/12	8	29.91	0	0.00	29.85	8	5,285	0.15%
2023/07/07	0	0.00	2	30.80	30.95	-2	5,304	-0.04%
2023/07/06	0	0.00	1.3	30.91	30.80	-1.3	5,373	-0.02%
2023/07/05	0	31.65	0	0.00	31.40	0	5,212	0.00%
2023/06/28	0	31.95	0	0.00	32.00	0	5,236	0.00%
2023/06/21	0	31.85	0	0.00	31.80	0	5,388	0.00%
2023/06/16	0	32.15	0	0.00	32.15	0	5,484	0.00%
2023/06/15	2	32.05	0	0.00	32.00	2	5,422	0.04%
2023/06/01	0	32.25	0	0.00	32.20	0	6,125	0.00%
2023/05/31	5	31.95	0	0.00	31.65	5	6,136	0.08%
2023/05/26	0	0.00	5	32.15	32.10	-5	6,052	-0.08%
2023/05/25	5	32.05	0	0.00	32.00	5	6,096	0.08%
2023/05/24	0	32.45	0	0.00	32.40	0	6,127	0.00%
2023/05/23	3	32.35	0	0.00	32.30	3	6,206	0.05%
2023/05/22	0	0.00	15	32.60	32.65	-15	6,179	-0.24%
2023/05/18	10	31.83	0	0.00	31.85	10	6,235	0.16%
2023/04/27	5	31.95	5	32.20	31.90	0	7,269	0.00%
2023/04/26	10	31.68	10	31.88	31.90	0	7,142	0.00%
2023/04/25	0	0.00	0	32.00	31.50	0	7,094	0.00%
2023/04/19	2	31.65	0	0.00	31.65	2	6,911	0.03%
2023/03/27	0	0.00	2	31.15	31.05	-2	7,492	-0.03%
2023/03/24	2	30.75	0	0.00	30.70	2	7,596	0.03%
2023/03/23	0.1	30.95	0	0.00	30.85	0.1	7,590	0.00%
2023/03/21	0	0.00	2	31.30	30.95	-2	7,691	-0.03%
2023/03/17	7	31.46	0	0.00	30.90	7	7,780	0.09%
2023/03/16	0	0.00	6	32.20	32.00	-6	7,659	-0.08%
2023/03/15	11	32.05	5.6	32.16	32.10	5.4	7,697	0.07%
2023/03/01	0	0.00	5	33.80	33.45	-5	8,241	-0.06%
2023/02/22	5	33.40	0	0.00	33.55	5	8,407	0.06%
2023/02/14	0	0.00	1	34.35	34.45	-1	9,966	-0.01%
2023/02/10	0	0.00	1	33.30	33.20	-1	9,839	-0.01%
2023/02/08	1	33.60	0	0.00	33.65	1	9,816	0.01%
2023/02/07	5	33.35	0	0.00	33.30	5	9,814	0.05%
2023/02/06	5	33.60	5	33.76	33.60	0	9,740	0.00%
2022/12/29	0	0.00	2	33.55	33.90	-2	9,007	-0.02%
2022/12/27	1	33.90	6	34.00	33.90	-5	8,975	-0.06%
2022/12/23	6	33.65	0	0.00	34.05	6	9,116	0.07%
2022/12/22	17	34.19	21	34.06	33.90	-4	9,247	-0.04%
2022/12/19	0	0.00	5	33.30	33.30	-5	8,954	-0.06%
2022/12/16	0	0.00	1	32.80	32.75	-1	8,856	-0.01%
2022/12/13	0	0.00	1	32.50	32.40	-1	8,773	-0.01%
2022/12/12	0	0.00	3	32.55	32.90	-3	8,656	-0.03%
2022/12/08	4	33.35	0	0.00	33.40	4	8,639	0.05%
2022/12/01	0	0.00	1	32.70	32.60	-1	8,585	-0.01%
2022/11/29	0	0.00	7	32.01	32.30	-7	8,323	-0.08%
2022/11/28	3	31.35	3	31.75	31.80	0	8,270	0.00%
2022/11/25	0	0.00	3	31.85	31.70	-3	8,255	-0.04%
2022/11/24	6	31.68	1	31.60	31.60	5	8,281	0.06%
2022/11/22	3	32.27	2	32.20	32.35	1	8,128	0.01%
2022/11/21	0	0.00	5	32.05	32.20	-5	8,075	-0.06%
2022/11/17	2	32.30	10	32.45	32.35	-8	7,835	-0.10%
2022/11/16	16	32.14	1	32.25	32.20	15	7,714	0.19%
2022/11/15	23	31.87	98	31.96	32.85	-75	7,443	-1.01%
2022/11/14	155	31.22	158	30.67	31.75	-3	6,511	-0.05%	大買/大賣/
2022/11/11	20	28.90	21	28.80	28.90	-1	6,012	-0.02%
2022/11/10	0	0.00	2	28.55	28.35	-2	5,982	-0.03%
2022/11/08	2	28.35	0	0.00	28.35	2	6,224	0.03%
2022/10/28	24	27.85	0	0.00	27.65	24	6,321	0.38%
2022/10/24	0	0.00	26	27.90	27.90	-26	6,559	-0.40%
2022/10/17	0	0.00	2	27.65	27.70	-2	6,913	-0.03%
2022/10/13	2.1	27.25	0	0.00	27.20	2.1	8,007	0.03%
2022/10/12	0.1	27.75	4	27.90	27.85	-3.9	8,092	-0.05%
2022/10/11	2	27.10	2	27.20	27.20	0	8,176	0.00%
2022/10/06	3	27.92	0	0.00	27.90	3	8,139	0.04%
2022/10/05	1	28.25	0	0.00	28.10	1	8,150	0.01%
2022/10/04	75	28.18	11	28.13	28.15	64	8,150	0.79%
2022/10/03	14	27.76	0	0.00	27.75	14	8,291	0.17%
2022/09/29	1	29.10	1	29.70	29.60	0	8,415	0.00%
2022/09/28	0	0.00	1	28.05	28.05	-1	8,293	-0.01%
2022/09/27	0	0.00	1.4	28.68	28.75	-1.4	8,307	-0.02%
2022/09/26	1	28.30	0	0.00	28.30	1	8,345	0.01%
2022/09/22	1	29.30	0	0.00	29.10	1	8,454	0.01%
2022/09/20	0	0.00	3	30.40	30.50	-3	8,373	-0.04%
2022/09/15	4	30.23	1	30.40	30.20	3	8,302	0.04%
2022/09/13	6	30.64	0	0.00	30.35	6	8,232	0.07%
2022/09/12	0	0.00	2	29.73	29.85	-2	8,082	-0.02%
2022/09/08	0	0.00	4.6	28.79	29.10	-4.6	8,127	-0.06%
2022/09/06	3	28.12	0	0.00	28.20	3	8,023	0.04%
2022/09/05	1	28.40	0	0.00	28.40	1	7,998	0.01%
2022/09/01	2	28.55	2	29.00	29.05	0	8,016	0.00%
2022/08/15	0	0.00	2	29.08	29.10	-2	8,378	-0.02%
2022/08/12	1	28.25	0	0.00	28.40	1	8,207	0.01%
2022/08/11	0	0.00	1	28.30	28.30	-1	8,195	-0.01%
2022/08/10	1	27.55	2	27.65	27.60	-1	8,134	-0.01%
2022/08/08	0	0.00	2	27.10	27.30	-2	8,264	-0.02%
2022/08/01	2	27.10	0	0.00	27.05	2	8,445	0.02%
2022/07/29	2	26.75	2	26.95	26.80	0	8,488	0.00%
2022/07/26	8	27.73	6	27.86	27.85	2	8,303	0.02%
2022/07/22	0	0.00	2	27.50	27.50	-2	8,195	-0.02%
2022/07/21	4	26.14	2	26.53	26.55	2	7,790	0.03%
2022/07/19	0	0.00	1	27.85	27.95	-1	7,110	-0.01%
2022/07/14	1	27.45	0	0.00	27.55	1	7,456	0.01%
2022/07/11	2	27.90	1	27.70	27.55	1	7,355	0.01%
2022/07/08	3	28.67	2	28.80	28.70	1	7,164	0.01%
2022/07/07	2	28.55	3	28.90	28.65	-1	7,026	-0.01%
2022/06/29	1	30.20	0	0.00	30.00	1	6,546	0.02%
2022/06/28	1	30.70	12	30.80	30.65	-11	6,504	-0.17%
2022/06/21	2	30.40	5	30.57	30.65	-3	6,500	-0.05%
2022/06/20	3	30.48	3	30.80	30.15	0	6,511	0.00%
2022/06/17	1	30.05	5	30.68	30.75	-4	6,522	-0.06%
2022/06/16	5	30.86	8	31.10	30.50	-3	6,450	-0.05%
2022/06/15	2	30.78	2	30.90	30.75	0	6,505	0.00%
2022/06/14	4	30.71	4	30.60	30.70	0	6,609	0.00%
2022/06/13	4	30.61	1	30.70	30.55	3	6,675	0.04%
2022/06/10	2	31.38	0	0.00	31.25	2	6,702	0.03%
2022/06/09	0	0.00	2	31.75	31.75	-2	6,711	-0.03%
2022/06/08	132	31.95	126	31.74	31.90	6	6,718	0.09%	大買/大賣/
2022/06/06	0	0.00	1	31.40	31.40	-1	6,581	-0.02%
2022/05/30	0	0.00	6	30.10	30.35	-6	6,424	-0.09%
2022/05/27	0	0.00	2	29.70	29.75	-2	6,405	-0.03%
2022/05/24	4	29.15	0	0.00	29.00	4	6,666	0.06%
2022/05/19	3	29.18	10	29.10	29.10	-7	6,695	-0.10%
2022/05/11	1	29.45	0	0.00	29.50	1	6,638	0.02%
2022/05/09	1	30.05	0	0.00	30.00	1	6,549	0.02%
2022/05/03	0	0.00	40	31.06	31.15	-40	6,489	-0.62%
2022/04/29	2	31.00	43	30.95	30.95	-41	6,510	-0.63%
2022/04/28	1	30.90	0	0.00	31.05	1	6,547	0.02%
2022/04/26	0	0.00	50	31.90	31.90	-50	6,488	-0.77%
2022/04/25	0	0.00	30	31.20	31.30	-30	6,284	-0.48%
2022/04/22	31	32.45	60	32.36	32.60	-29	6,055	-0.48%
2022/04/21	50	32.55	1	32.35	32.40	49	5,908	0.83%
2022/04/20	0	0.00	5	31.00	31.65	-5	5,624	-0.09%
2022/04/19	5	30.50	0	0.00	30.50	5	5,509	0.09%
2022/03/29	0	0.00	1	31.20	31.30	-1	5,470	-0.02%
2022/03/28	1	30.80	0	0.00	31.00	1	5,471	0.02%
2022/03/24	5	31.40	0	0.00	31.45	5	5,436	0.09%
2022/03/23	0	0.00	1	31.50	31.55	-1	5,467	-0.02%
2022/03/21	0	0.00	33	31.42	31.35	-33	5,454	-0.60%
2022/03/15	2	30.10	0	0.00	29.95	2	5,320	0.04%
2022/03/11	2	30.25	0	0.00	30.20	2	5,365	0.04%
2022/03/10	10	30.30	10	30.70	30.70	0	5,337	0.00%
2022/03/09	10	30.03	0	0.00	30.05	10	5,312	0.19%
2022/03/08	2	30.00	0	0.00	29.85	2	5,272	0.04%
2022/03/07	6	31.23	0	0.00	30.70	6	5,152	0.12%
2022/03/04	3	32.02	0	0.00	32.00	3	5,176	0.06%
2022/03/03	10	32.40	0	0.00	32.35	10	5,196	0.19%
2022/03/02	4	32.26	0	0.00	32.20	4	5,254	0.08%
2022/03/01	60	32.57	13	32.57	32.60	47	5,214	0.90%
2022/02/25	6	31.99	0	0.00	32.10	6	5,165	0.12%
2022/02/24	10	32.31	0	0.00	32.10	10	5,081	0.20%
2022/02/23	1	32.90	0	0.00	32.90	1	4,986	0.02%
2022/02/22	1	32.85	0	0.00	32.90	1	5,014	0.02%
2022/02/17	0	0.00	56	32.96	33.35	-56	4,966	-1.13%
2022/02/16	40	32.48	0	0.00	32.60	40	4,832	0.83%
2022/02/14	2	32.25	0	0.00	32.15	2	4,748	0.04%
2022/02/11	2	32.75	30	32.90	32.75	-28	4,742	-0.59%
2022/02/09	30	32.65	0	0.00	32.90	30	4,780	0.63%
2022/01/20	0	0.00	3	32.75	33.20	-3	4,784	-0.06%
2022/01/18	0	0.00	2	32.80	32.75	-2	4,985	-0.04%
2022/01/10	3	32.32	0	0.00	32.35	3	5,102	0.06%
2022/01/04	1	32.90	0	0.00	32.80	1	5,129	0.02%
2022/01/03	10	32.88	15	33.37	32.80	-5	5,158	-0.10%
2021/12/29	0	0.00	1	33.40	33.25	-1	5,219	-0.02%
2021/12/28	0	0.00	3	33.20	33.45	-3	5,244	-0.06%
2021/12/24	0	0.00	5	32.75	32.95	-5	5,391	-0.09%
2021/12/23	10	32.75	0	0.00	32.70	10	5,462	0.18%
2021/12/22	3	32.55	0	0.00	32.60	3	5,552	0.05%
2021/12/20	15	32.42	0	0.00	32.35	15	5,614	0.27%
2021/12/17	5	32.55	0	0.00	32.50	5	5,665	0.09%
2021/12/15	1	32.75	0	0.00	32.70	1	5,722	0.02%
2021/12/08	0	0.00	1	33.75	33.95	-1	5,866	-0.02%
2021/12/06	0	0.00	5	32.95	33.00	-5	5,773	-0.09%
2021/12/01	2	32.35	0	0.00	32.50	2	5,831	0.03%
2021/11/29	5	32.88	0	0.00	32.75	5	5,690	0.09%
2021/11/25	1	33.80	0	0.00	33.95	1	5,753	0.02%
2021/11/23	1	33.85	0	0.00	33.80	1	5,893	0.02%
2021/11/17	45	34.61	0	0.00	34.65	45	6,003	0.75%
2021/11/16	30	34.65	0	0.00	34.85	30	6,028	0.50%
2021/11/12	1	34.30	5	34.35	34.40	-4	6,149	-0.07%
2021/11/10	0	0.00	0.5	34.90	34.75	-0.5	6,296	-0.01%
2021/11/08	0	0.00	1	34.10	34.20	-1	6,278	-0.02%
2021/11/05	5	33.50	5	33.75	33.75	0	6,333	0.00%
2021/11/04	0	0.00	1	34.35	33.85	-1	6,327	-0.02%
2021/11/02	6	33.56	5	34.00	33.85	1	6,346	0.02%
2021/10/29	7	34.10	5	34.10	34.10	2	6,284	0.03%
2021/10/27	0	0.00	1	34.90	35.10	-1	6,254	-0.02%
2021/10/26	4	34.21	3	34.55	35.00	1	6,157	0.02%
2021/10/25	2	33.58	0	0.00	33.65	2	6,004	0.03%
2021/10/19	0	0.00	0.5	33.25	33.30	-0.5	5,954	-0.01%
2021/10/18	0	0.00	1	33.20	33.20	-1	6,043	-0.02%
2021/10/15	0.4	33.05	1	33.25	33.20	-0.6	6,101	-0.01%
2021/10/13	0	0.00	1	32.85	32.35	-1	6,277	-0.02%
2021/10/12	1	32.15	0	0.00	32.40	1	6,313	0.02%
2021/10/07	0.2	33.10	1	33.20	33.25	-0.8	6,393	-0.01%
2021/10/06	1	32.80	9	32.60	32.60	-8	6,504	-0.12%
2021/10/04	0	0.00	11	33.42	33.15	-11	6,750	-0.16%
2021/10/01	1	33.15	0	0.00	33.05	1	6,872	0.01%
2021/09/30	13	33.98	1	34.00	33.75	12	6,902	0.17%
2021/09/29	0.1	33.25	0	0.00	33.45	0.1	6,945	0.00%
2021/09/28	1	33.69	0	0.00	33.60	1	6,978	0.01%
2021/09/27	10.1	33.85	0	0.00	33.80	10.1	7,058	0.14%
2021/09/24	2	34.05	0	0.00	33.70	2	7,367	0.03%
2021/09/17	2	34.05	11	33.96	34.10	-9	7,993	-0.11%
2021/09/16	0	0.00	1	33.40	33.75	-1	8,017	-0.01%
2021/09/15	7	33.46	15	33.80	33.70	-8	8,062	-0.10%
2021/09/13	0	0.00	17	33.63	34.05	-17	8,094	-0.21%
2021/09/10	7	32.77	1	32.75	32.80	6	8,056	0.07%
2021/09/07	1	32.35	0	0.00	32.35	1	8,257	0.01%
2021/09/03	0	0.00	1	32.80	32.75	-1	8,440	-0.01%
2021/09/02	0	0.00	1	32.55	32.55	-1	8,444	-0.01%
2021/08/31	1	32.75	0	0.00	32.95	1	8,590	0.01%
2021/08/30	0	0.00	1	32.50	32.60	-1	8,772	-0.01%
2021/08/27	10	32.30	0	0.00	32.35	10	9,011	0.11%
2021/08/26	11	32.05	0	0.00	31.95	11	9,168	0.12%
2021/08/25	5	32.50	1	32.70	32.75	4	9,145	0.04%
2021/08/23	0	0.00	5	33.05	32.50	-5	9,611	-0.05%
2021/08/18	0	0.00	4	33.08	33.30	-4	10,372	-0.04%
2021/08/17	1	32.70	1	32.70	32.70	0	10,588	0.00%
2021/08/13	5	33.80	0	0.00	33.80	5	10,948	0.05%
2021/08/12	0	34.35	0	0.00	34.60	0	11,138	0.00%
2021/08/11	1.4	34.70	0	0.00	34.65	1.4	11,415	0.01%
2021/08/10	5	34.65	4	34.68	34.60	1	11,612	0.01%
2021/08/09	3	34.50	5	35.15	35.15	-2	11,826	-0.02%
2021/08/04	0.1	35.25	0	0.00	35.45	0.1	12,405	0.00%
2021/08/03	1	34.95	1	34.95	35.20	0	12,515	0.00%
2021/08/02	0.6	35.30	0	0.00	35.50	0.6	12,561	0.00%
2021/07/30	1	35.35	0	0.00	35.30	1	12,576	0.01%
2021/07/29	1.2	35.85	0	0.00	35.85	1.2	12,596	0.01%
2021/07/28	5	35.10	0	0.00	35.25	5	12,667	0.04%
2021/07/27	1.3	35.80	1	35.80	35.80	0.3	12,822	0.00%
2021/07/26	0.7	35.65	0	0.00	35.65	0.7	13,103	0.01%
2021/07/23	5	35.80	0	0.00	35.80	5	13,342	0.04%
2021/07/21	2	35.70	0	0.00	35.90	2	13,726	0.01%
2021/07/19	1	37.00	0	0.00	37.05	1	13,748	0.01%
2021/07/16	2.5	37.70	0	0.00	37.70	2.5	13,846	0.02%
2021/07/13	0	0.00	0.8	38.35	38.15	-0.8	13,985	-0.01%
2021/07/12	0.6	38.45	0	0.00	38.60	0.6	14,026	0.00%
2021/07/09	0.5	38.55	3	38.38	38.75	-2.5	14,034	-0.02%
2021/07/08	1.6	38.00	2	38.30	38.15	-0.4	14,000	0.00%
2021/07/07	1.6	37.74	0	0.00	37.90	1.6	14,048	0.01%
2021/07/06	3	37.88	7	38.13	38.05	-4	13,988	-0.03%
2021/07/05	2.9	37.98	6	38.00	38.05	-3.1	14,059	-0.02%
2021/07/01	3	39.45	0	0.00	38.55	3	13,949	0.02%
2021/06/30	1	39.40	5.5	38.23	39.30	-4.5	13,720	-0.03%
2021/06/29	1.7	37.47	5	37.66	37.65	-3.3	13,289	-0.02%
2021/06/28	1.9	38.10	1	38.30	38.15	0.9	13,265	0.01%
2021/06/25	0	0.00	2	37.75	37.55	-2	13,125	-0.02%
2021/06/24	0	0.00	1	37.10	36.85	-1	13,099	-0.01%
2021/06/23	1.2	36.70	1	36.55	36.70	0.2	13,266	0.00%
2021/06/22	1	36.25	3	36.50	36.40	-2	13,272	-0.02%
2021/06/21	2.8	35.85	0	0.00	35.90	2.8	13,422	0.02%
2021/06/18	2	36.50	1	36.80	36.25	1	13,354	0.01%
2021/06/17	2	36.15	0	0.00	36.35	2	13,270	0.02%
2021/06/16	0.1	36.45	1	36.10	36.50	-0.9	13,502	-0.01%
2021/06/15	2	36.45	52	36.35	36.40	-50	13,571	-0.37%
2021/06/11	1.1	36.84	21	37.27	36.90	-19.9	13,716	-0.14%
2021/06/10	2.4	37.35	0	0.00	37.35	2.4	13,723	0.02%
2021/06/09	3.9	37.56	0	0.00	37.35	3.9	13,743	0.03%
2021/06/07	51	38.88	21	38.02	39.00	30	14,019	0.21%
2021/06/04	24	38.40	10	38.62	38.05	14	13,859	0.10%
2021/06/03	9	38.21	3	38.30	38.50	6	13,728	0.04%
2021/06/02	0	0.00	1	37.75	37.85	-1	13,682	-0.01%
2021/06/01	14.7	37.64	5	37.81	37.80	9.7	13,625	0.07%
2021/05/31	23	37.02	95	38.06	37.65	-72	13,578	-0.53%
2021/05/28	15	38.37	18	38.40	38.25	-3	13,299	-0.02%
2021/05/27	40	38.35	12	37.90	38.35	28	13,175	0.21%
2021/05/26	66	37.67	14	37.75	37.80	52	12,960	0.40%
2021/05/25	4	37.20	1	37.55	37.00	3	12,783	0.02%
2021/05/24	6	36.58	17	36.87	36.80	-11	12,634	-0.09%
2021/05/21	0	0.00	22	36.07	36.10	-22	12,440	-0.18%
2021/05/20	0	0.00	7	35.44	35.70	-7	12,310	-0.06%
2021/05/19	8	34.66	13	35.36	35.35	-5	12,171	-0.04%
2021/05/18	3	33.90	0	0.00	34.25	3	11,971	0.03%
2021/05/17	0	0.00	16	30.80	31.65	-16	11,800	-0.14%
2021/05/13	2	31.05	0	0.00	30.70	2	11,453	0.02%
2021/05/12	0	0.00	1	33.30	30.85	-1	11,283	-0.01%
2021/05/11	0	0.00	2	34.30	33.65	-2	11,051	-0.02%
2021/05/10	0.6	34.75	5	34.43	35.00	-4.4	10,948	-0.04%
2021/05/07	1.5	34.00	0	0.00	34.20	1.5	10,994	0.01%
2021/05/05	0	0.00	2	33.68	33.45	-2	11,029	-0.02%
2021/05/04	3	33.42	0	0.00	33.05	3	11,013	0.03%
2021/05/03	0	0.00	1	34.90	34.90	-1	10,788	-0.01%
2021/04/29	5	35.94	5	35.85	35.60	0	10,561	0.00%
2021/04/28	1	37.30	4	36.91	37.50	-3	10,340	-0.03%
2021/04/27	1.4	35.45	3	35.37	35.85	-1.6	10,164	-0.02%
2021/04/26	2	35.00	0	0.00	35.20	2	10,130	0.02%
2021/04/23	1.9	34.64	1	34.95	35.00	0.9	10,138	0.01%
2021/04/22	7	35.98	10	34.79	35.00	-3	10,142	-0.03%
2021/04/21	5	36.11	0	0.00	36.25	5	10,063	0.05%
2021/04/19	17	35.96	3	35.65	36.15	14	10,331	0.14%
2021/04/16	3	35.20	13	35.12	35.40	-10	10,404	-0.10%
2021/04/15	6	34.60	1	34.80	34.50	5	10,405	0.05%
2021/04/14	6	34.28	3	34.85	34.10	3	10,344	0.03%
2021/04/13	1	34.65	6	34.85	34.25	-5	10,358	-0.05%
2021/04/12	3	34.15	0	0.00	34.35	3	10,205	0.03%
2021/04/09	0	0.00	7	33.61	34.15	-7	10,219	-0.07%
2021/04/08	1	33.50	0	0.00	33.50	1	10,166	0.01%
2021/03/31	0	0.00	2	33.00	33.00	-2	10,091	-0.02%
2021/03/29	0	0.00	1	33.05	33.10	-1	10,029	-0.01%
2021/03/26	3	32.45	5	32.82	32.95	-2	10,034	-0.02%
2021/03/25	6	32.20	200	32.26	32.30	-194	9,869	-1.97%	大賣/鉅額交易
2021/03/24	3	32.15	2	33.00	31.85	1	9,895	0.01%
2021/03/22	201	32.30	60	32.16	32.30	141	10,024	1.41%	大買/鉅額交易
2021/03/19	1	32.30	1	33.00	32.50	0	10,043	0.00%
2021/03/17	3	32.83	1	33.05	32.95	2	9,958	0.02%
2021/03/16	1	32.25	1	32.65	32.75	0	10,270	0.00%
2021/03/12	1	31.85	3	31.97	32.15	-2	10,378	-0.02%
2021/03/11	1	32.15	12	32.06	32.25	-11	10,357	-0.11%
2021/03/10	0	0.00	1	31.05	31.00	-1	10,132	-0.01%
2021/03/09	1	31.10	2	30.85	31.10	-1	10,283	-0.01%
2021/03/08	2	30.83	2	30.95	30.50	0	10,323	0.00%
2021/03/05	0	0.00	3	30.62	30.50	-3	10,312	-0.03%
2021/03/04	0	0.00	4	30.30	30.40	-4	10,968	-0.04%
2021/03/03	4	30.15	1	30.30	30.30	3	11,056	0.03%
2021/03/02	8	30.40	0	0.00	29.80	8	11,088	0.07%
2021/02/26	1	30.15	1	30.60	30.20	0	11,149	0.00%
2021/02/25	35	30.50	0	0.00	30.70	35	11,298	0.31%
2021/02/24	16	30.32	2	30.28	30.35	14	11,589	0.12%
2021/02/23	0	0.00	14	30.19	30.30	-14	11,911	-0.12%
2021/02/19	10	29.35	1	29.35	29.50	9	12,681	0.07%
2021/02/18	0	0.00	1	29.65	29.55	-1	13,063	-0.01%
2021/02/17	0	0.00	1	29.20	29.05	-1	13,357	-0.01%
2021/02/05	1	28.60	0	0.00	28.80	1	13,536	0.01%
2021/02/02	0	0.00	1	29.25	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	1	28.65	28.70	-1	15,472	-0.01%
2021/01/29	12	28.23	1	28.00	28.00	11	15,437	0.07%
2021/01/28	2	28.90	1	29.25	28.85	1	15,340	0.01%
2021/01/26	0.5	28.90	41	28.85	28.90	-40.5	15,242	-0.27%
2021/01/25	1	28.55	0	0.00	28.70	1	15,197	0.01%
2021/01/21	41	28.64	0	0.00	28.45	41	15,323	0.27%
2021/01/20	3	28.42	0	0.00	28.25	3	15,336	0.02%
2021/01/18	1	28.55	1	28.90	29.20	0	15,069	0.00%
2021/01/15	0	0.00	2	29.18	29.30	-2	15,015	-0.01%
2021/01/14	2	29.13	0	0.00	29.05	2	15,025	0.01%
2021/01/13	1	29.50	6	29.28	29.50	-5	14,944	-0.03%
2021/01/12	18	29.44	6	29.12	29.05	12	14,870	0.08%
2021/01/11	7	30.18	0	0.00	30.20	7	14,524	0.05%
2021/01/06	4	30.74	4	30.75	30.75	0	14,119	0.00%
2021/01/05	13	31.37	0	0.00	31.30	13	13,963	0.09%
2020/12/31	2	31.45	3	31.53	31.40	-1	14,003	-0.01%
2020/12/30	0	0.00	1	31.25	31.40	-1	13,899	-0.01%
2020/12/29	2	31.05	1	31.15	31.05	1	13,864	0.01%
2020/12/24	1	30.65	3	30.55	30.55	-2	13,863	-0.01%
2020/12/23	1	30.10	26	30.11	30.55	-25	13,884	-0.18%
2020/12/22	1	31.05	0	0.00	30.65	1	13,894	0.01%
2020/12/18	1	31.05	0	0.00	30.95	1	13,927	0.01%
2020/12/17	3	31.30	0	0.00	31.25	3	13,906	0.02%
2020/12/16	2	31.43	5	31.68	31.55	-3	13,827	-0.02%
2020/12/14	10	30.85	1	30.90	30.95	9	13,489	0.07%
2020/12/11	15	31.31	0	0.00	31.30	15	13,480	0.11%
2020/12/10	22	32.21	10	31.97	31.95	12	13,240	0.09%
2020/12/09	1	31.45	6	31.18	31.35	-5	12,738	-0.04%
2020/12/08	13	31.41	12	31.60	31.35	1	12,666	0.01%
2020/12/07	2	30.95	0	0.00	31.10	2	12,545	0.02%
2020/12/04	0	0.00	1	31.25	31.25	-1	12,476	-0.01%
2020/12/03	0	0.00	6	31.33	31.45	-6	12,348	-0.05%
2020/12/02	1	30.80	0	0.00	31.00	1	12,121	0.01%
2020/12/01	1	30.85	21	30.91	31.00	-20	12,023	-0.17%
2020/11/30	22	31.30	24	31.58	31.25	-2	11,925	-0.02%
2020/11/27	7	30.76	2	30.75	30.80	5	11,275	0.04%
2020/11/26	7	31.17	2	31.15	31.10	5	11,164	0.04%
2020/11/25	3	31.17	6	31.18	31.40	-3	11,203	-0.03%
2020/11/24	6	30.72	0	0.00	30.80	6	11,101	0.05%
2020/11/23	7	31.64	3	31.68	31.55	4	10,777	0.04%
2020/11/20	4	31.31	9	31.61	31.90	-5	10,402	-0.05%
2020/11/19	3	30.82	2	31.25	31.00	1	10,081	0.01%
2020/11/18	1	30.80	21	30.59	31.00	-20	9,627	-0.21%
2020/11/17	1	29.95	10	30.15	29.90	-9	9,291	-0.10%
2020/11/16	1	28.85	14	29.24	29.50	-13	9,028	-0.14%
2020/11/13	2	28.80	4	29.00	28.95	-2	8,865	-0.02%
2020/11/12	1	28.25	2	28.58	28.55	-1	8,734	-0.01%
2020/11/11	13	28.21	12	28.38	28.90	1	8,622	0.01%
2020/11/10	6	27.24	8	27.09	27.70	-2	7,857	-0.03%
2020/11/09	0	0.00	1	26.15	26.15	-1	7,005	-0.01%
2020/11/05	0	0.00	1.1	25.76	25.60	-1.1	7,084	-0.02%
2020/11/04	15	25.55	0	0.00	25.50	15	7,216	0.21%
2020/11/03	1	25.35	0	0.00	25.55	1	7,313	0.01%
2020/11/02	0	0.00	4	25.30	25.45	-4	7,377	-0.05%
2020/10/30	2	25.43	0	0.00	25.20	2	7,507	0.03%
2020/10/29	2	25.60	0	0.00	25.70	2	7,431	0.03%
2020/10/27	0	0.00	0.1	26.55	26.25	-0.1	7,511	0.00%
2020/10/22	0.6	26.30	2	26.18	26.20	-1.4	8,254	-0.02%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	1	25.85	0	0.00	26.00	1	8,924	0.01%
2020/10/19	2	26.05	0	0.00	25.95	2	9,052	0.02%
2020/10/16	3	25.98	0	0.00	25.95	3	9,119	0.03%
2020/10/15	1	26.35	0	0.00	26.25	1	9,184	0.01%
2020/10/14	0	0.00	4	26.60	26.55	-4	9,292	-0.04%
2020/10/13	1	26.45	0	0.00	26.60	1	9,822	0.01%
2020/10/12	2	26.55	8	26.25	26.65	-6	10,302	-0.06%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	0	0.00	1	27.15	27.15	-1	10,366	-0.01%
2020/10/05	0	0.00	1	26.75	26.75	-1	10,469	-0.01%
2020/09/29	0	0.00	1	26.25	26.20	-1	10,542	-0.01%
2020/09/25	1	25.90	0	0.00	25.60	1	10,677	0.01%
2020/09/24	1	25.80	0	0.00	26.05	1	10,601	0.01%
2020/09/22	1	26.80	0	0.00	26.80	1	10,633	0.01%
2020/09/21	0	0.00	1	27.20	27.20	-1	10,631	-0.01%
2020/09/15	0	0.00	1	27.25	27.25	-1	10,878	-0.01%
2020/09/11	1	26.95	0	0.00	27.00	1	11,406	0.01%
2020/09/04	1	27.05	0	0.00	27.25	1	11,760	0.01%
2020/09/03	1	27.30	0	0.00	27.35	1	11,737	0.01%
2020/08/31	1	27.70	2	28.00	27.70	-1	11,987	-0.01%
2020/08/28	1	27.80	3	27.93	27.90	-2	11,910	-0.02%
2020/08/27	2	27.68	0	0.00	27.75	2	12,026	0.02%
2020/08/26	1	27.90	0	0.00	28.00	1	12,358	0.01%
2020/08/25	3	27.98	3	28.22	27.85	0	12,456	0.00%
2020/08/24	0	0.00	1	27.30	27.55	-1	12,643	-0.01%
2020/08/21	1	26.75	0	0.00	26.85	1	13,102	0.01%
2020/08/20	3	26.52	3	26.82	26.70	0	13,735	0.00%
2020/08/19	5	27.57	0	0.00	27.30	5	14,117	0.04%
2020/08/18	4	28.43	1	29.10	28.05	3	13,993	0.02%
2020/08/17	0	0.00	8	28.52	28.75	-8	14,127	-0.06%
2020/08/14	0.5	27.75	0	0.00	27.70	0.5	14,201	0.00%
2020/08/13	1	27.70	1	28.15	27.85	0	14,229	0.00%
2020/08/12	2	27.95	0	0.00	27.90	2	14,371	0.01%
2020/08/11	2	28.20	0	0.00	28.25	2	14,358	0.01%
2020/08/10	2	28.40	1	28.60	28.45	1	14,356	0.01%
2020/08/07	0	0.00	1	28.05	27.95	-1	14,409	-0.01%
2020/08/06	0	0.00	2	27.80	27.75	-2	14,389	-0.01%
2020/08/05	0	0.00	3	27.58	27.65	-3	14,422	-0.02%
2020/08/04	1	26.45	5	26.92	27.10	-4	14,453	-0.03%
2020/08/03	0	0.00	1	26.70	26.45	-1	14,621	-0.01%
2020/07/31	0	0.00	2	26.65	26.55	-2	14,618	-0.01%
2020/07/30	0	0.00	3	26.27	26.45	-3	14,656	-0.02%
2020/07/29	2	26.05	2	26.18	26.10	0	14,649	0.00%
2020/07/28	3	26.42	2	26.68	26.50	1	14,507	0.01%
2020/07/27	6	27.83	8	27.23	27.00	-2	14,324	-0.01%
2020/07/24	3	29.55	0	0.00	29.30	3	13,863	0.02%
2020/07/23	4	29.85	7	30.14	30.00	-3	13,831	-0.02%
2020/07/22	0	0.00	3	29.77	29.85	-3	13,793	-0.02%
2020/07/20	3	29.33	0	0.00	29.50	3	13,691	0.02%
2020/07/17	16	30.07	11	30.31	29.70	5	13,678	0.04%
2020/07/16	1	29.05	9	29.60	29.95	-8	13,319	-0.06%
2020/07/15	5	28.65	12	28.65	28.70	-7	12,869	-0.05%
2020/07/14	3	28.43	0	0.00	28.35	3	12,851	0.02%
2020/07/13	0	0.00	3	28.72	28.75	-3	12,864	-0.02%
2020/07/10	4	28.60	0	0.00	28.30	4	12,950	0.03%
2020/07/09	0	0.00	4	29.08	28.95	-4	12,859	-0.03%
2020/07/08	4	28.93	0	0.00	28.95	4	12,805	0.03%
2020/07/07	0	0.00	1	29.15	29.15	-1	12,773	-0.01%
2020/07/06	0	0.00	2	29.10	29.05	-2	12,761	-0.02%
2020/07/02	1	28.75	2	29.03	29.10	-1	12,958	-0.01%
2020/07/01	2	28.70	1	28.95	28.75	1	13,069	0.01%
2020/06/30	0	0.00	1	28.80	28.80	-1	13,043	-0.01%
2020/06/29	2	28.45	0	0.00	28.50	2	13,132	0.02%
2020/06/23	1	28.75	2	29.10	29.10	-1	13,239	-0.01%
2020/06/22	9	28.55	11	29.02	29.00	-2	13,282	-0.02%
2020/06/18	2	28.78	0	0.00	28.75	2	12,899	0.02%
2020/06/16	1	28.85	2	29.15	29.05	-1	13,131	-0.01%
2020/06/15	4	28.55	1	28.80	28.30	3	13,300	0.02%
2020/06/12	0	0.00	1	28.65	28.90	-1	13,353	-0.01%
2020/06/11	27	29.67	4	30.08	29.35	23	13,386	0.17%
2020/06/10	1	30.10	0	0.00	30.25	1	13,319	0.01%
2020/06/09	1	30.20	0	0.00	30.25	1	13,570	0.01%
2020/06/08	8	29.90	1	30.35	30.40	7	13,595	0.05%
2020/06/05	1	29.95	1	30.25	30.20	0	13,451	0.00%
2020/06/04	2	30.10	1	30.05	30.15	1	13,406	0.01%
2020/06/03	1	29.80	11	30.09	30.10	-10	13,426	-0.07%
2020/06/02	5	29.40	0	0.00	29.40	5	13,323	0.04%
2020/06/01	2	29.50	1	29.65	29.40	1	12,974	0.01%
2020/05/29	2	28.75	5	29.31	29.55	-3	12,915	-0.02%
2020/05/28	3	29.10	3	29.13	29.00	0	12,634	0.00%
2020/05/27	6	29.79	3	30.10	29.65	3	12,217	0.02%
2020/05/26	5	28.57	18	28.91	29.60	-13	11,611	-0.11%
2020/05/25	0	0.00	1	27.50	27.50	-1	11,047	-0.01%
2020/05/22	6	27.77	3	27.75	27.50	3	10,984	0.03%
2020/05/21	3	28.07	5	28.02	28.45	-2	10,759	-0.02%
2020/05/20	0	0.00	40	27.29	27.40	-40	10,483	-0.38%
2020/05/19	0	0.00	4	27.26	27.45	-4	10,489	-0.04%
2020/05/18	2	26.80	0	0.00	26.70	2	10,325	0.02%
2020/05/15	3	26.80	0	0.00	26.65	3	10,262	0.03%
2020/05/14	3	26.83	0	0.00	26.95	3	10,183	0.03%
2020/05/13	1	27.60	0	0.00	27.55	1	10,022	0.01%
2020/05/12	3	27.85	0	0.00	27.75	3	9,962	0.03%
2020/05/11	0	0.00	4	28.34	28.10	-4	9,872	-0.04%
2020/05/08	48	28.21	4	28.24	27.75	44	9,706	0.45%
2020/05/07	1	27.05	5	27.27	27.35	-4	9,495	-0.04%
2020/05/06	4	27.35	2	27.45	27.30	2	9,474	0.02%
2020/05/05	2	27.85	0	0.00	27.90	2	9,376	0.02%
2020/05/04	4	27.95	0	0.00	28.10	4	9,382	0.04%
2020/04/30	2	28.03	4	28.01	28.20	-2	9,314	-0.02%
2020/04/29	0	0.00	10	26.90	27.85	-10	9,177	-0.11%
2020/04/28	12	27.32	0	0.00	27.20	12	9,097	0.13%
2020/04/27	0	0.00	3	27.88	27.80	-3	9,200	-0.03%
2020/04/23	1	26.60	0	0.00	26.80	1	9,016	0.01%
2020/04/22	1	26.30	5	26.51	26.95	-4	8,917	-0.04%
2020/04/21	6	27.55	0.5	27.40	27.30	5.5	8,813	0.06%
2020/04/20	2	28.80	1	28.95	28.90	1	8,633	0.01%
2020/04/17	4	28.95	1	29.35	28.55	3	8,610	0.03%
2020/04/16	1	28.85	0	0.00	28.80	1	8,515	0.01%
2020/04/15	5	29.30	1	29.45	29.50	4	8,415	0.05%
2020/04/14	1	28.50	4	28.38	28.80	-3	8,310	-0.04%
2020/04/13	1	27.85	1	28.15	27.90	0	8,254	0.00%
2020/04/09	0	0.00	3	27.90	28.00	-3	8,183	-0.04%
2020/04/07	10	27.02	0	0.00	26.90	10	7,955	0.13%
2020/03/30	1	25.30	6	26.13	26.40	-5	7,222	-0.07%
2020/03/27	4	26.53	3	26.65	26.50	1	7,103	0.01%
2020/03/26	2	25.75	2	26.05	25.75	0	7,008	0.00%
2020/03/25	2	25.55	1	25.90	25.20	1	6,976	0.01%
2020/03/24	0	0.00	2	24.20	24.05	-2	6,844	-0.03%
2020/03/23	2.5	23.16	3	23.45	23.00	-0.5	6,793	-0.01%
2020/03/20	1	23.35	1	23.85	23.35	0	6,717	0.00%
2020/03/19	0.3	22.95	12	24.03	22.90	-11.7	6,479	-0.18%
2020/03/17	1.5	26.63	0	0.00	26.50	1.5	6,094	0.02%
2020/03/16	3	27.85	0	0.00	27.40	3	5,901	0.05%
2020/03/13	2	27.50	6	28.00	28.30	-4	5,764	-0.07%
2020/03/12	2	30.30	0	0.00	30.05	2	5,442	0.04%
2020/03/11	0	0.00	2	32.08	31.95	-2	5,292	-0.04%
2020/03/10	3	32.02	0	0.00	31.75	3	5,237	0.06%
2020/03/09	5.5	32.22	3	32.42	32.05	2.5	5,207	0.05%
2020/03/06	11	33.25	0	0.00	33.10	11	5,101	0.22%
2020/03/04	1	34.05	5	34.10	34.10	-4	5,116	-0.08%
2020/03/03	2	33.35	1	33.45	33.30	1	5,049	0.02%
2020/03/02	0	0.00	1	33.10	33.05	-1	5,006	-0.02%
2020/02/27	0	0.00	1	33.90	34.10	-1	5,091	-0.02%
2020/02/26	3	34.15	0	0.00	34.05	3	4,993	0.06%
2020/02/24	1	34.55	0	0.00	34.50	1	4,970	0.02%
2020/02/20	7	35.21	1	35.05	35.00	6	4,988	0.12%
2020/02/19	0	0.00	2	35.43	35.55	-2	5,048	-0.04%
2020/02/18	0	0.00	1	35.10	35.15	-1	5,233	-0.02%
2020/02/17	5	35.10	21	34.76	35.05	-16	5,289	-0.30%
2020/02/14	1	35.00	0	0.00	34.80	1	5,320	0.02%
2020/02/13	20	35.05	1	35.05	35.00	19	5,290	0.36%
2020/02/10	2	34.00	8	34.48	34.40	-6	5,284	-0.11%
2020/02/07	2.5	34.74	0	0.00	34.80	2.5	5,257	0.05%
2020/02/06	1	35.25	2	34.90	35.25	-1	5,250	-0.02%
2020/02/05	2	34.40	1	34.75	34.55	1	5,262	0.02%
2020/02/04	0	0.00	2	34.93	34.90	-2	5,275	-0.04%
2020/02/03	8	34.25	0	0.00	34.55	8	5,271	0.15%
2020/01/31	1	35.55	0	0.00	35.10	1	5,254	0.02%
2020/01/30	7	35.63	0	0.00	35.20	7	5,193	0.13%
2020/01/20	2	38.85	0	0.00	38.80	2	4,950	0.04%
2020/01/13	12	39.00	3	39.10	39.05	9	5,473	0.16%
2020/01/10	2	38.85	0	0.00	39.00	2	5,719	0.03%
2020/01/09	3	38.78	0	0.00	38.90	3	5,920	0.05%
2020/01/08	4	38.85	0	0.00	38.70	4	5,998	0.07%
2020/01/07	1	39.25	0	0.00	39.20	1	6,031	0.02%
2020/01/06	0	0.00	0.2	39.25	39.30	-0.2	6,093	0.00%
2020/01/02	0.2	39.50	11	39.70	39.70	-10.8	6,249	-0.17%
2019/12/31	2	39.28	0	0.00	39.20	2	6,239	0.03%
2019/12/27	1	39.60	0	0.00	39.60	1	6,281	0.02%
2019/12/26	5	39.51	0	0.00	39.60	5	6,326	0.08%
2019/12/24	0	0.00	5	39.90	39.70	-5	6,488	-0.08%
2019/12/23	1	39.85	0	0.00	39.95	1	6,621	0.02%
2019/12/20	0	0.00	6	39.73	40.20	-6	6,646	-0.09%
2019/12/19	1	39.45	0	0.00	39.45	1	6,602	0.02%
2019/12/18	5	39.35	1	39.40	39.20	4	6,593	0.06%
2019/12/17	0	0.00	1	39.15	39.30	-1	6,619	-0.02%
2019/12/16	1	38.95	0	0.00	38.85	1	6,597	0.02%
2019/12/13	3	39.15	2	39.13	39.10	1	6,600	0.02%
2019/12/11	0.1	39.20	0	0.00	39.20	0.1	6,565	0.00%
2019/12/09	1	39.20	0	0.00	39.05	1	6,654	0.02%
2019/12/06	1	39.10	0	0.00	39.05	1	6,676	0.01%
2019/12/05	0	0.00	1	39.15	39.00	-1	6,690	-0.01%
2019/12/04	4	38.69	0	0.00	38.60	4	6,720	0.06%
2019/12/02	4	39.29	0	0.00	39.05	4	6,786	0.06%
2019/11/29	4	39.88	20	39.65	39.75	-16	6,746	-0.24%
2019/11/28	3	40.42	0	0.00	40.30	3	6,716	0.04%
2019/11/27	1	40.75	0	0.00	40.70	1	6,840	0.01%
2019/11/26	1	40.70	1	40.85	40.95	0	6,902	0.00%
2019/11/25	2	40.85	11	40.84	40.65	-9	6,723	-0.13%
2019/11/22	10	40.65	0	0.00	41.00	10	6,768	0.15%
2019/11/21	0	0.00	2	40.60	40.50	-2	6,762	-0.03%
2019/11/20	0	0.00	3	40.63	40.65	-3	6,781	-0.04%
2019/11/19	2	40.23	1	40.50	40.45	1	6,856	0.01%
2019/11/18	11	40.44	0	0.00	40.35	11	6,888	0.16%
2019/11/15	10	41.21	4	41.29	41.05	6	6,792	0.09%
2019/11/14	0	0.00	1	41.75	41.85	-1	6,641	-0.02%
2019/11/13	1	41.40	5	41.61	41.40	-4	6,643	-0.06%
2019/11/12	0.4	41.05	1	41.10	41.30	-0.6	6,714	-0.01%
2019/11/11	4	40.86	0	0.00	40.70	4	6,706	0.06%
2019/11/08	1.1	41.20	1	41.80	41.20	0.1	6,679	0.00%
2019/11/07	1	41.10	10	41.15	41.30	-9	6,675	-0.13%
2019/11/06	1	41.35	1	41.60	41.30	0	6,632	0.00%
2019/11/05	3	41.22	0	0.00	41.45	3	6,631	0.05%
2019/11/04	0	0.00	3	41.90	41.65	-3	6,607	-0.05%
2019/11/01	7	41.00	14	41.23	41.55	-7	6,568	-0.11%
2019/10/31	0	0.00	1	40.80	40.75	-1	6,510	-0.02%
2019/10/30	10	40.60	2	40.55	40.75	8	6,494	0.12%
2019/10/29	2	40.05	0	0.00	40.15	2	6,528	0.03%
2019/10/25	3	40.27	0	0.00	40.30	3	6,498	0.05%
2019/10/24	3	40.33	0	0.00	40.50	3	6,520	0.05%
2019/10/23	2	40.65	15	40.55	40.55	-13	6,516	-0.20%
2019/10/22	4	41.14	11	41.21	41.20	-7	6,504	-0.11%
2019/10/21	15	41.31	3	42.00	41.55	12	6,421	0.19%
2019/10/18	20	40.95	3	41.03	41.05	17	6,269	0.27%
2019/10/17	14	40.70	3	40.43	40.75	11	6,125	0.18%
2019/10/16	0	0.00	11.2	39.45	39.85	-11.2	5,933	-0.19%
2019/10/14	2	39.43	0	0.00	39.35	2	5,886	0.03%
2019/10/09	0	0.00	2	39.70	39.70	-2	5,831	-0.03%
2019/10/08	2	39.23	0	0.00	39.00	2	5,764	0.03%
2019/10/03	2	39.08	1	39.05	39.10	1	5,789	0.02%
2019/09/27	1	39.65	0	0.00	39.75	1	5,821	0.02%
2019/09/26	2	39.73	4	39.88	39.80	-2	5,823	-0.03%
2019/09/25	0	0.00	2	39.53	39.30	-2	5,765	-0.03%
2019/09/24	0	0.00	1	39.45	39.25	-1	5,750	-0.02%
2019/09/20	12	38.65	0	0.00	39.10	12	5,844	0.21%
2019/09/19	3	39.12	0	0.00	39.05	3	5,887	0.05%
2019/09/17	1	38.95	0	0.00	39.00	1	5,873	0.02%
2019/09/12	3	39.38	0	0.00	39.15	3	6,014	0.05%
2019/09/11	1	39.50	1	39.75	39.50	0	6,018	0.00%
2019/09/10	1	39.35	4	39.40	39.45	-3	5,991	-0.05%
2019/09/09	1	39.60	0	0.00	39.45	1	5,982	0.02%
2019/09/06	1	39.70	0	0.00	39.70	1	5,962	0.02%
2019/09/05	1	39.60	6	39.81	39.85	-5	5,961	-0.08%
2019/09/04	0	0.00	1	39.30	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	1	39.35	39.10	-1	5,915	-0.02%
2019/09/02	0	0.00	1	39.30	39.00	-1	5,943	-0.02%
2019/08/30	0	0.00	4	38.98	39.20	-4	5,946	-0.07%
2019/08/29	1	38.00	3	38.43	38.55	-2	5,852	-0.03%
2019/08/28	0	0.00	2	38.28	38.15	-2	5,823	-0.03%
2019/08/26	3	37.77	0	0.00	37.90	3	5,877	0.05%
2019/08/23	0	0.00	2	38.50	38.60	-2	5,952	-0.03%
2019/08/22	2	38.13	0	0.00	38.25	2	5,925	0.03%
2019/08/21	1	38.30	0	0.00	38.30	1	5,955	0.02%
2019/08/19	1	37.80	0	0.00	37.70	1	5,859	0.02%
2019/08/15	4	37.80	4	38.03	38.00	0	5,866	0.00%
2019/08/07	1	36.95	0	0.00	36.75	1	6,151	0.02%
2019/08/06	0	0.00	1	36.85	37.10	-1	6,189	-0.02%
2019/08/05	0	0.00	3	37.37	37.50	-3	6,166	-0.05%
2019/08/02	5	36.90	2	37.30	36.90	3	6,129	0.05%
2019/08/01	7	37.71	0	0.00	37.55	7	6,105	0.11%
2019/07/30	1	38.05	0	0.00	38.05	1	5,969	0.02%
2019/07/29	2	38.53	0	0.00	38.45	2	5,972	0.03%
2019/07/26	9	38.88	0	0.00	38.80	9	5,993	0.15%
2019/07/24	0	0.00	1	39.50	39.45	-1	5,867	-0.02%
2019/07/23	2	38.98	3	39.30	39.20	-1	5,811	-0.02%
2019/07/22	1	39.00	0	0.00	39.15	1	5,756	0.02%
2019/07/19	11	39.19	2	39.38	39.20	9	5,738	0.16%
2019/07/16	0	0.00	6	38.75	38.80	-6	5,666	-0.11%
2019/07/10	0	0.00	5	38.28	38.20	-5	5,689	-0.09%
2019/07/08	2	37.73	1	37.90	37.85	1	5,665	0.02%
2019/07/05	1	39.10	0	0.00	39.10	1	5,660	0.02%
2019/07/04	3	38.80	1	39.10	39.15	2	5,645	0.04%
2019/07/02	0	0.00	2	39.18	39.30	-2	5,585	-0.04%
2019/06/27	6	39.05	1	39.10	39.00	5	5,613	0.09%
2019/06/26	0	0.00	6	38.93	38.60	-6	5,617	-0.11%
2019/06/25	1	38.35	0	0.00	38.05	1	5,658	0.02%
2019/06/24	0	0.00	3	38.40	38.45	-3	5,790	-0.05%
2019/06/21	0	0.00	3	38.23	38.20	-3	5,794	-0.05%
2019/06/20	2	38.25	0	0.00	37.85	2	5,747	0.03%
2019/06/19	0	0.00	1	37.95	38.00	-1	5,696	-0.02%
2019/06/17	1	37.50	1	37.80	37.50	0	5,735	0.00%
2019/06/14	1	37.10	0	0.00	37.10	1	5,732	0.02%
2019/06/13	1	37.20	0	0.00	37.40	1	5,727	0.02%
2019/06/11	2	37.55	12	37.94	37.70	-10	5,706	-0.18%
2019/06/10	0	0.00	3	37.43	37.50	-3	5,632	-0.05%
2019/06/06	10	36.80	2	36.98	37.20	8	5,621	0.14%
2019/06/05	0	0.00	2	36.80	36.70	-2	5,659	-0.04%
2019/06/04	1	36.30	4	36.65	36.50	-3	5,637	-0.05%
2019/06/03	2	36.15	1	36.00	36.10	1	5,674	0.02%
2019/05/31	2	35.93	2.6	35.86	35.85	-0.6	5,646	-0.01%
2019/05/30	2	36.50	3	36.35	36.30	-1	5,629	-0.02%
2019/05/29	0.4	35.75	0	0.00	35.70	0.4	5,631	0.01%
2019/05/24	1	36.00	1	35.90	35.90	0	5,695	0.00%
2019/05/23	5	35.43	1	35.90	35.75	4	5,721	0.07%
2019/05/20	1	35.95	0	0.00	36.05	1	5,627	0.02%
2019/05/17	0	0.00	2	35.70	35.75	-2	5,575	-0.04%
2019/05/16	1	35.80	6	36.10	36.15	-5	5,472	-0.09%
2019/05/15	3	35.27	1	35.50	35.30	2	5,436	0.04%
2019/05/14	2	35.25	0	0.00	35.30	2	5,496	0.04%
2019/05/10	5	36.40	0	0.00	36.05	5	5,562	0.09%
2019/05/09	1.4	36.20	0	0.00	36.20	1.4	5,674	0.02%
2019/05/08	0	0.00	2	36.70	36.70	-2	5,706	-0.04%
2019/05/06	0	0.00	3	36.47	36.45	-3	5,712	-0.05%
2019/05/03	6	36.62	0	0.00	36.70	6	5,754	0.10%
2019/05/02	2	37.08	0	0.00	37.05	2	5,775	0.03%
2019/04/25	1	37.60	1	37.40	37.40	0	5,816	0.00%
2019/04/24	0	0.00	3	37.63	37.65	-3	5,898	-0.05%
2019/04/23	1	37.60	0	0.00	37.50	1	5,959	0.02%
2019/04/22	0	0.00	1	37.45	37.60	-1	5,930	-0.02%
2019/04/19	0	0.00	2	37.40	37.35	-2	5,960	-0.03%
2019/04/17	0.5	37.75	1	37.35	37.80	-0.5	6,005	-0.01%
2019/04/16	4	36.65	0	0.00	36.85	4	5,927	0.07%
2019/04/12	1.3	36.35	4	36.45	36.50	-2.7	5,936	-0.05%
2019/04/11	4	36.35	8	36.68	36.30	-4	5,937	-0.07%
2019/04/10	0.2	36.50	0	0.00	36.50	0.2	5,871	0.00%
2019/04/09	0	0.00	2	36.60	36.60	-2	5,857	-0.03%
2019/04/03	2	36.00	2	36.10	36.35	0	5,766	0.00%
2019/04/02	6	36.32	0	0.00	36.10	6	5,729	0.10%
2019/04/01	8	36.59	1	36.35	36.65	7	5,610	0.12%
2019/03/29	2	37.10	3	36.85	37.55	-1	5,450	-0.02%
2019/03/28	3.4	36.22	1	36.45	36.85	2.4	5,351	0.04%
2019/03/27	6	37.15	0	0.00	36.85	6	5,182	0.12%
2019/03/26	1	37.75	0	0.00	37.90	1	5,034	0.02%
2019/03/25	0	0.00	2	38.03	38.20	-2	5,054	-0.04%
2019/03/22	0	0.00	3	38.10	38.25	-3	5,056	-0.06%
2019/03/21	1	38.00	0	0.00	38.10	1	5,062	0.02%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/12	1	38.95	1	39.30	39.10	0	5,447	0.00%
2019/03/11	1	38.50	0	0.00	38.55	1	5,501	0.02%
2019/03/07	1	39.05	0	0.00	38.75	1	5,569	0.02%
2019/03/06	2	39.08	1.1	39.29	39.30	0.9	5,570	0.02%
2019/03/04	1	38.50	1	38.90	38.65	0	5,485	0.00%
2019/02/27	2	38.38	2	38.53	38.80	0	5,392	0.00%
2019/02/26	0	0.00	2	37.60	38.00	-2	5,283	-0.04%
2019/02/25	1	37.75	0	0.00	37.70	1	5,216	0.02%
2019/02/22	1	37.90	2	38.05	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	2	37.95	37.85	-2	5,213	-0.04%
2019/02/18	2	37.40	1	37.40	37.25	1	5,128	0.02%
2019/01/30	1	36.55	0	0.00	36.80	1	4,869	0.02%
2019/01/29	0	0.00	1	36.50	36.55	-1	4,729	-0.02%
2019/01/25	1	36.40	1	36.05	36.05	0	4,649	0.00%
2019/01/24	4	36.40	2	36.35	36.25	2	4,597	0.04%
2019/01/23	0	0.00	2	36.15	36.30	-2	4,561	-0.04%
2019/01/22	1	35.20	2	35.60	35.45	-1	4,540	-0.02%
2019/01/18	1	35.55	2	35.45	35.60	-1	4,542	-0.02%
2019/01/17	0	0.00	1	35.60	35.65	-1	4,497	-0.02%
2019/01/16	1	35.55	1	35.80	35.55	0	4,450	0.00%
2019/01/15	0	0.00	11	35.02	35.10	-11	4,347	-0.25%
2019/01/10	4	34.15	2	34.45	34.45	2	4,244	0.05%
2019/01/09	1	34.55	2	34.60	34.70	-1	4,212	-0.02%
2019/01/08	2	33.95	0	0.00	34.20	2	4,138	0.05%
2019/01/07	0	0.00	1	33.95	33.90	-1	4,158	-0.02%
2019/01/04	0	0.00	5	32.96	33.40	-5	4,153	-0.12%
2019/01/03	0	0.00	10	32.84	33.00	-10	4,302	-0.23%
2019/01/02	1	32.10	0	0.00	32.20	1	4,289	0.02%
2018/12/28	0	0.00	1	32.50	32.60	-1	4,313	-0.02%
2018/12/26	0	0.00	1	31.85	31.70	-1	4,368	-0.02%
2018/12/24	1	32.25	0	0.00	32.40	1	4,477	0.02%
2018/12/21	5	32.25	0	0.00	32.15	5	4,568	0.11%
2018/12/20	0	0.00	2	32.45	32.70	-2	4,560	-0.04%
2018/12/18	2	31.93	12	32.57	32.60	-10	4,586	-0.22%
2018/12/17	0	0.00	4	32.35	32.30	-4	4,596	-0.09%
2018/12/14	1	31.25	1	31.55	31.90	0	4,578	0.00%
2018/12/13	0	0.00	2	31.53	31.85	-2	4,599	-0.04%
2018/12/12	3	31.02	3	31.33	31.20	0	4,582	0.00%
2018/12/11	5	31.09	0	0.00	30.80	5	4,524	0.11%
2018/12/10	7	32.22	0	0.00	31.90	7	4,321	0.16%
2018/12/07	0	0.00	2	33.73	33.80	-2	4,191	-0.05%
2018/12/06	2	33.08	2	33.43	33.55	0	4,243	0.00%
2018/12/05	1	33.50	0	0.00	33.25	1	4,226	0.02%
2018/12/03	0	0.00	12.8	34.05	34.15	-12.8	4,199	-0.31%
2018/11/30	2	33.08	7	33.36	33.50	-5	4,166	-0.12%
2018/11/29	3	32.87	0	0.00	32.65	3	4,105	0.07%
2018/11/28	1	33.00	0	0.00	33.30	1	4,028	0.02%
2018/11/23	1	32.85	0	0.00	32.90	1	4,031	0.02%
2018/11/21	0	0.00	2	33.48	33.70	-2	4,046	-0.05%
2018/11/20	0	0.00	1	33.60	33.65	-1	4,013	-0.02%
2018/11/19	0	0.00	2	33.18	33.35	-2	3,978	-0.05%
2018/11/09	1	31.90	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	1	32.35	32.30	-1	4,200	-0.02%
2018/11/05	1	31.00	1	31.35	31.35	0	4,165	0.00%
2018/11/02	1	31.70	0	0.00	31.70	1	4,174	0.02%
2018/11/01	1	30.85	0	0.00	30.90	1	4,192	0.02%
2018/10/29	0	0.00	1	30.30	30.40	-1	4,154	-0.02%
2018/10/26	0	0.00	2	29.20	29.55	-2	4,119	-0.05%
2018/10/25	0	0.00	2	29.55	29.55	-2	4,153	-0.05%
2018/10/24	0	0.00	3	29.77	30.10	-3	4,335	-0.07%
2018/10/23	12	29.68	1	29.80	29.70	11	4,451	0.25%
2018/10/19	1.4	29.91	2	29.80	29.70	-0.6	4,527	-0.01%
2018/10/18	1	29.60	5	29.41	29.60	-4	4,539	-0.09%
2018/10/16	2	29.20	1	29.35	29.35	1	4,562	0.02%
2018/10/15	4	29.14	0	0.00	29.05	4	4,573	0.09%
2018/10/12	1	29.10	1	29.60	29.80	0	4,583	0.00%
2018/10/11	3	29.22	0	0.00	29.20	3	4,673	0.06%
2018/10/09	0	0.00	1	31.70	31.70	-1	4,584	-0.02%
2018/10/08	1	31.00	0	0.00	31.35	1	4,578	0.02%
2018/10/04	0.5	32.10	0	0.00	31.90	0.5	4,581	0.01%
2018/10/03	2	32.20	0	0.00	32.35	2	4,546	0.04%
2018/09/27	0	0.00	1	32.35	32.50	-1	4,675	-0.02%
2018/09/19	1	31.90	2	32.08	31.95	-1	4,794	-0.02%
2018/09/18	2	31.85	1	32.10	31.80	1	4,892	0.02%
2018/09/17	1	31.75	0	0.00	31.80	1	4,915	0.02%
2018/09/14	1	31.60	1	31.95	31.65	0	4,949	0.00%
2018/09/13	2	31.38	0	0.00	31.40	2	4,983	0.04%
2018/09/12	2	31.25	7	31.21	31.50	-5	5,029	-0.10%
2018/09/11	1	31.35	0	0.00	31.25	1	5,384	0.02%
2018/09/10	4	31.58	0	0.00	31.35	4	5,473	0.07%
2018/09/07	0	0.00	1	32.40	32.30	-1	5,560	-0.02%
2018/09/05	4	33.25	0	0.00	32.75	4	5,587	0.07%
2018/09/03	0	0.00	1	33.40	33.45	-1	5,620	-0.02%
2018/08/30	1	33.60	1	33.85	33.80	0	5,654	0.00%
2018/08/24	1	33.30	0	0.00	33.30	1	5,958	0.02%
2018/08/23	1	33.65	0	0.00	33.85	1	6,045	0.02%
2018/08/22	0	0.00	4	33.89	33.95	-4	6,121	-0.07%
2018/08/21	1	33.00	1	33.25	33.60	0	6,065	0.00%
2018/08/20	0	0.00	1	32.80	33.05	-1	6,031	-0.02%
2018/08/16	2	32.53	1	32.75	32.50	1	6,048	0.02%
2018/08/10	0	0.00	2	33.70	33.60	-2	6,426	-0.03%
2018/08/08	1	33.45	0	0.00	33.65	1	6,460	0.02%
2018/07/31	2	33.80	0	0.00	33.65	2	6,379	0.03%
2018/07/30	4	33.85	0	0.00	33.95	4	6,189	0.06%
2018/07/27	0	0.00	1	35.00	34.95	-1	6,061	-0.02%
2018/07/26	1	34.65	1	34.95	34.75	0	6,034	0.00%
2018/07/25	0	0.00	5	34.71	34.75	-5	6,009	-0.08%
2018/07/24	1	34.00	1	34.30	34.30	0	5,948	0.00%
2018/07/20	2	34.05	1	33.90	33.90	1	6,000	0.02%
2018/07/19	1	34.25	1	34.60	34.30	0	5,994	0.00%
2018/07/18	0	0.00	5	33.91	34.25	-5	5,979	-0.08%
2018/07/17	2	33.38	0	0.00	33.35	2	5,897	0.03%
2018/07/12	0	0.00	3	34.00	34.15	-3	6,068	-0.05%
2018/07/09	0	0.00	1	33.80	33.65	-1	6,323	-0.02%
2018/07/06	2	33.00	0	0.00	33.05	2	6,340	0.03%
2018/07/05	1	35.55	2	35.65	35.50	-1	6,280	-0.02%
2018/07/04	0	0.00	2	35.40	35.45	-2	6,366	-0.03%
2018/06/29	0	0.00	32	35.28	35.40	-32	6,296	-0.51%
2018/06/28	2	34.50	0	0.00	34.50	2	6,222	0.03%
2018/06/27	5	34.76	0	0.00	34.55	5	6,175	0.08%
2018/06/26	11	34.85	20	34.88	34.90	-9	6,038	-0.15%
2018/06/25	40	35.26	0	0.00	35.15	40	5,990	0.67%
2018/06/22	4	35.16	0	0.00	35.35	4	5,948	0.07%
2018/06/21	0	0.00	1	35.80	35.80	-1	5,891	-0.02%
2018/06/20	3	35.30	0	0.00	35.45	3	5,863	0.05%
2018/06/19	6	36.20	0	0.00	36.15	6	5,434	0.11%
2018/06/15	2	36.40	0	0.00	36.40	2	5,329	0.04%
2018/06/12	0	0.00	3	37.50	37.20	-3	5,305	-0.06%
2018/06/07	0	0.00	2	37.65	37.65	-2	5,321	-0.04%
2018/06/06	0	0.00	6	37.32	37.40	-6	5,346	-0.11%
2018/06/04	0	0.00	1	36.60	36.50	-1	5,114	-0.02%
2018/05/30	10	36.25	0	0.00	36.10	10	5,078	0.20%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/23	1	36.40	0	0.00	36.40	1	5,150	0.02%
2018/05/22	1	36.35	0	0.00	36.35	1	5,135	0.02%
2018/05/21	1	36.85	0	0.00	36.70	1	5,187	0.02%
2018/05/18	3	36.57	0	0.00	36.30	3	5,175	0.06%
2018/05/17	2	37.23	0	0.00	37.00	2	4,880	0.04%
2018/05/09	0	0.00	1	37.60	37.50	-1	5,147	-0.02%
2018/05/08	0	0.00	2	37.35	37.05	-2	5,187	-0.04%
2018/05/03	5	37.20	0	0.00	37.30	5	5,319	0.09%
2018/05/02	0	0.00	3	37.50	37.65	-3	5,394	-0.06%
2018/04/27	2	36.53	1	36.60	36.70	1	5,523	0.02%
2018/04/26	0	0.00	10	37.21	37.20	-10	5,596	-0.18%
2018/04/24	0	0.00	3	36.50	36.50	-3	5,568	-0.05%
2018/04/23	1	36.75	0	0.00	36.60	1	5,576	0.02%
2018/04/20	12	37.03	0	0.00	37.00	12	5,556	0.22%
2018/04/19	1	37.25	1	37.60	37.40	0	5,440	0.00%
2018/04/18	2	37.53	0	0.00	37.10	2	5,386	0.04%
2018/04/17	2	38.28	1	38.90	38.15	1	5,241	0.02%
2018/04/16	0	0.00	3	38.92	39.00	-3	5,098	-0.06%
2018/04/13	0	0.00	1	39.15	39.00	-1	5,062	-0.02%
2018/04/12	1	38.50	1	38.90	38.70	0	5,028	0.00%
2018/04/10	1	37.90	32	38.00	38.10	-31	4,979	-0.62%
2018/04/09	1	38.15	1	38.45	38.35	0	4,814	0.00%
2018/04/03	1.7	38.45	1	38.70	38.65	0.7	4,790	0.01%
2018/04/02	1	38.90	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	2	39.33	39.40	-2	4,828	-0.04%
2018/03/30	1	38.75	0	0.00	39.00	1	4,794	0.02%
2018/03/29	10	38.55	0	0.00	38.70	10	4,773	0.21%
2018/03/28	15	38.43	1	38.35	38.50	14	4,730	0.30%
2018/03/20	0	0.00	5	37.90	38.05	-5	4,893	-0.10%
2018/03/19	1	38.05	4	38.00	38.05	-3	4,907	-0.06%
2018/03/16	0	0.00	2	37.05	38.40	-2	4,853	-0.04%
2018/03/15	2	37.10	0	0.00	36.85	2	4,702	0.04%
2018/03/14	2	37.30	0.6	37.30	37.30	1.4	4,695	0.03%
2018/03/13	0	0.00	11	37.38	37.45	-11	4,675	-0.24%
2018/03/08	3	36.35	0	0.00	36.35	3	4,601	0.07%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/06	3	36.80	0	0.00	36.75	3	4,549	0.07%
2018/03/05	5	36.70	0	0.00	36.75	5	4,673	0.11%
2018/02/23	1	36.85	0.1	37.05	37.00	0.9	4,483	0.02%
2018/02/22	6	36.87	5	36.90	37.00	1	4,496	0.02%
2018/02/12	0	0.00	10	36.80	36.80	-10	4,417	-0.23%
2018/02/06	4	36.74	0	0.00	36.60	4	4,413	0.09%
2018/02/05	3	38.17	0	0.00	38.05	3	4,315	0.07%
2018/02/01	0	0.00	10	39.25	39.20	-10	4,249	-0.24%
2018/01/31	2	38.85	5	38.90	39.20	-3	4,213	-0.07%
2018/01/30	2	39.00	10	38.95	38.85	-8	4,162	-0.19%
2018/01/29	1	39.15	15	39.43	39.40	-14	4,161	-0.34%
2018/01/26	10	39.65	0	0.00	39.60	10	4,113	0.24%
2018/01/25	20	39.68	2	39.63	39.65	18	4,068	0.44%
2018/01/24	0	0.00	5	38.95	39.45	-5	3,984	-0.13%
2018/01/23	0	0.00	0.1	38.90	39.00	-0.1	3,925	0.00%
2018/01/22	13	39.13	5	38.95	38.95	8	3,841	0.21%
2018/01/19	1	38.60	0	0.00	38.65	1	3,758	0.03%
2018/01/18	8	38.99	1	39.00	38.90	7	3,764	0.19%
2018/01/17	5	38.95	0	0.00	39.00	5	3,737	0.13%
2018/01/16	0	0.00	5	38.55	38.65	-5	3,710	-0.13%
2018/01/15	10	38.13	0	0.00	38.15	10	3,691	0.27%
2018/01/12	10	38.08	0	0.00	38.20	10	3,755	0.27%
2018/01/08	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/04	0	0.00	5	37.90	37.95	-5	3,749	-0.13%
2018/01/03	3	38.05	0	0.00	38.20	3	3,806	0.08%
2018/01/02	1	38.20	0.2	38.15	38.20	0.8	3,800	0.02%