寶成 (9904)-新百王券商分點個股進出

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
41.70
漲跌
▼1.35
漲幅
-3.14%
成交量
20,332張
產業
上市運動休閒
1081人加入追蹤

立即追蹤
本地時間:13:35(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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/11/26	15	41.60	5	41.85	41.70	10	12,975	0.08%
2024/11/25	0	0.00	5	43.40	43.05	-5	12,709	-0.04%
2024/11/22	4	43.44	10	43.64	43.60	-6	12,570	-0.05%
2024/11/21	17	43.88	6	44.53	43.70	11	12,058	0.09%
2024/11/20	4	43.83	4	42.95	42.95	0	11,435	0.00%
2024/11/19	6	43.35	4	43.63	43.45	2	10,996	0.02%
2024/11/18	4	43.61	3	43.00	43.00	1	10,384	0.01%
2024/11/15	42	42.80	59	43.21	42.85	-17	10,055	-0.17%
2024/11/14	46	43.12	44	42.84	43.10	2	9,669	0.02%
2024/11/13	2	40.98	2	41.13	41.15	0	9,109	0.00%
2024/11/12	0	0.00	2	39.70	39.15	-2	8,814	-0.02%
2024/11/11	0	0.00	6	39.62	39.85	-6	8,757	-0.07%
2024/11/08	0	0.00	3	39.35	39.20	-3	8,629	-0.03%
2024/11/07	0	0.00	1	39.50	39.40	-1	8,583	-0.01%
2024/11/06	0	0.00	49	39.30	38.75	-49	8,501	-0.58%
2024/11/05	48	39.04	12	39.12	39.00	36	8,434	0.43%
2024/11/04	2	38.65	0	0.00	38.40	2	8,355	0.02%
2024/11/01	6	37.10	0	0.00	37.95	6	8,461	0.07%
2024/10/30	0	0.00	9	37.80	37.80	-9	8,540	-0.11%
2024/10/29	10	38.05	20	37.35	38.10	-10	8,810	-0.11%
2024/10/28	68	38.15	97.1	38.24	38.30	-29.1	8,790	-0.33%
2024/10/23	41	37.60	0.2	37.30	37.55	40.8	8,990	0.45%
2024/10/22	0	0.00	10	37.15	37.20	-10	8,968	-0.11%
2024/10/21	5	36.90	5	37.05	37.05	0	9,068	0.00%
2024/10/18	10	37.25	50	37.10	36.85	-40	9,301	-0.43%
2024/10/17	5	36.90	7	36.93	37.05	-2	9,620	-0.02%
2024/10/16	5	34.95	5	35.40	35.70	0	10,100	0.00%
2024/10/15	7	35.01	13	35.20	35.15	-6	10,099	-0.06%
2024/10/14	0	0.00	2	35.50	35.50	-2	10,106	-0.02%
2024/10/11	5	35.40	1	35.85	35.20	4	10,311	0.04%
2024/10/09	5	35.80	0	0.00	35.60	5	10,365	0.05%
2024/10/08	6	35.53	0	0.00	35.75	6	10,445	0.06%
2024/10/07	15	35.93	0	0.00	36.25	15	10,578	0.14%
2024/10/04	1	36.25	7	36.30	36.30	-6	10,634	-0.06%
2024/10/01	12	36.35	10	36.69	36.80	2	10,526	0.02%
2024/09/30	1	36.60	5	36.20	36.15	-4	10,572	-0.04%
2024/09/27	5	35.55	0	0.00	35.70	5	10,819	0.05%
2024/09/25	0	0.00	5	35.55	35.45	-5	11,115	-0.04%
2024/09/23	0	0.00	0.1	35.50	35.45	-0.1	11,580	0.00%
2024/09/20	0	0.00	6	35.21	35.25	-6	11,755	-0.05%
2024/09/16	0	0.00	1	34.60	34.60	-1	11,968	-0.01%
2024/09/13	5	34.00	0	0.00	34.50	5	12,115	0.04%
2024/09/11	0	0.00	1	34.00	33.55	-1	12,346	-0.01%
2024/09/05	5	34.00	0	0.00	34.15	5	12,572	0.04%
2024/09/03	2	34.35	2	34.30	34.30	0	12,470	0.00%
2024/09/02	1	34.35	0	0.00	34.50	1	12,502	0.01%
2024/08/27	1	34.40	0	0.00	34.50	1	12,643	0.01%
2024/08/26	0	0.00	10	34.85	34.65	-10	12,736	-0.08%
2024/08/22	0	0.00	1	34.20	34.40	-1	13,078	-0.01%
2024/08/21	1	34.20	0	0.00	34.35	1	13,147	0.01%
2024/08/20	10	34.20	10	34.30	34.20	0	13,251	0.00%
2024/08/19	11	34.62	0	0.00	34.25	11	13,423	0.08%
2024/08/16	0	0.00	14	36.40	35.80	-14	13,492	-0.10%
2024/08/15	14	35.44	0	0.00	35.40	14	13,845	0.10%
2024/08/12	0	0.00	10	34.50	34.50	-10	14,766	-0.07%
2024/08/09	8	34.43	18	34.54	33.90	-10	15,015	-0.07%
2024/08/08	20	33.73	0	0.00	33.65	20	15,499	0.13%
2024/08/07	0	0.00	10	33.87	34.40	-10	15,655	-0.06%
2024/08/06	10	33.39	0	0.00	33.35	10	15,741	0.06%
2024/08/01	0	0.00	3	36.65	37.05	-3	15,626	-0.02%
2024/07/29	10	35.40	11	35.94	35.80	-1	15,534	-0.01%
2024/07/26	6	35.93	1	35.75	35.25	5	15,505	0.03%
2024/07/22	0	0.00	5	35.00	34.50	-5	15,578	-0.03%
2024/07/19	8	35.30	8	35.65	35.85	0	15,451	0.00%
2024/07/18	16	37.17	16	36.75	37.00	0	15,374	0.00%
2024/07/17	1	35.95	0.1	36.80	36.50	0.9	15,192	0.01%
2024/07/12	0	0.00	10	35.50	34.95	-10	15,061	-0.07%
2024/07/10	0.1	33.95	0	0.00	34.15	0.1	15,166	0.00%
2024/07/09	10	34.00	0	0.00	34.40	10	15,173	0.07%
2024/07/08	0	35.05	0	0.00	34.50	0	15,066	0.00%
2024/07/05	0	35.55	0	0.00	35.20	0	14,980	0.00%
2024/07/04	9	35.66	6	35.88	35.60	3	15,078	0.02%
2024/07/03	0	0.00	11	35.31	36.10	-11	15,032	-0.07%
2024/07/01	2	33.90	1	34.10	34.15	1	14,786	0.01%
2024/06/28	0	0.00	5	35.10	35.00	-5	14,657	-0.03%
2024/06/27	25	34.95	0	0.00	35.05	25	14,681	0.17%
2024/06/26	8.2	37.09	5	37.20	36.75	3.2	14,799	0.02%
2024/06/25	5	37.19	3	37.40	37.60	2	14,937	0.01%
2024/06/24	0.1	36.65	6.1	36.78	36.75	-6	14,954	-0.04%
2024/06/21	0	0.00	2	36.90	36.70	-2	15,044	-0.01%
2024/06/20	28.1	36.16	0	0.00	36.30	28.1	14,935	0.19%
2024/06/19	6	36.89	0	0.00	36.40	6	14,950	0.04%
2024/06/18	0	36.60	0	0.00	36.45	0	15,157	0.00%
2024/06/17	1	36.55	0	0.00	36.25	1	15,251	0.01%
2024/06/14	1	36.80	1	36.85	36.90	0	15,258	0.00%
2024/06/11	6	37.65	6	37.30	37.25	0	16,180	0.00%
2024/06/06	5	36.90	0	0.00	37.00	5	16,474	0.03%
2024/05/31	1	37.15	1	37.25	37.45	0	16,520	0.00%
2024/05/29	3	37.20	0	0.00	37.60	3	16,396	0.02%
2024/05/28	1	38.05	11	38.35	38.20	-10	16,310	-0.06%
2024/05/27	2	37.43	10	37.44	37.65	-8	16,215	-0.05%
2024/05/24	1	37.15	0	0.00	37.05	1	16,202	0.01%
2024/05/23	0	0.00	2.7	37.57	37.60	-2.7	16,039	-0.02%
2024/05/22	5	38.30	6	38.74	38.20	-1	15,838	-0.01%
2024/05/21	10	38.05	10	36.65	38.05	0	15,606	0.00%
2024/05/20	20	36.25	10	36.75	36.35	10	15,207	0.07%
2024/05/17	3	37.82	0	0.00	37.60	3	14,798	0.02%
2024/05/16	4	39.58	4	39.61	38.95	0	14,583	0.00%
2024/05/15	2	38.50	3	38.45	38.40	-1	14,144	-0.01%
2024/05/14	1	38.75	5	38.59	38.30	-4	13,991	-0.03%
2024/05/13	6	36.93	6	37.06	37.25	0	13,485	0.00%
2024/05/10	0	37.10	0	0.00	37.20	0	13,310	0.00%
2024/05/09	2	37.00	0	0.00	36.50	2	13,162	0.02%
2024/05/08	16	36.26	32	36.34	36.60	-16	13,074	-0.12%
2024/05/07	0	0.00	2	35.85	36.20	-2	13,028	-0.02%
2024/05/06	10	35.05	40	35.22	35.20	-30	12,855	-0.23%
2024/05/02	5	36.10	5	36.25	36.10	0	12,608	0.00%
2024/04/30	0	0.00	1	36.20	36.15	-1	12,567	-0.01%
2024/04/29	1	36.30	1	36.20	36.30	0	12,444	0.00%
2024/04/26	4	36.35	5	36.09	36.05	-1	12,280	-0.01%
2024/04/24	11	35.89	0	0.00	36.10	11	12,029	0.09%
2024/04/23	0	0.00	21	36.00	36.00	-21	11,956	-0.18%
2024/04/19	11	35.42	0	0.00	35.30	11	11,714	0.09%
2024/04/18	0	0.00	1	35.50	35.60	-1	11,459	-0.01%
2024/04/17	1	34.25	2	34.50	34.50	-1	11,145	-0.01%
2024/04/15	1	36.05	0	0.00	36.20	1	10,744	0.01%
2024/04/10	1	35.95	0	0.00	35.80	1	10,519	0.01%
2024/04/09	1	36.15	0	0.00	36.10	1	10,466	0.01%
2024/04/08	6	34.85	6	34.90	35.60	0	10,341	0.00%
2024/04/03	0	0.00	2	34.90	35.05	-2	10,183	-0.02%
2024/04/01	0	0.00	4	35.75	35.80	-4	9,940	-0.04%
2024/03/29	2	36.25	24	36.15	36.15	-22	9,836	-0.22%
2024/03/28	1	35.95	1	36.10	36.25	0	9,328	0.00%
2024/03/27	0	0.00	4	35.01	36.00	-4	9,118	-0.04%
2024/03/26	0	0.00	4	34.59	34.85	-4	8,966	-0.04%
2024/03/25	0.3	34.65	1	34.65	34.85	-0.7	8,951	-0.01%
2024/03/22	24.2	35.00	0	0.00	35.10	24.2	8,983	0.27%
2024/03/21	0	0.00	35	34.84	35.30	-35	8,976	-0.39%
2024/03/20	1.5	33.75	0.2	33.85	33.90	1.3	8,644	0.02%
2024/03/19	4.5	33.27	0	0.00	33.45	4.5	8,445	0.05%
2024/03/18	3.5	33.57	10	33.70	33.80	-6.5	8,308	-0.08%
2024/03/15	10	32.95	10	32.65	33.05	0	8,052	0.00%
2024/03/14	20.2	32.57	190.7	32.53	33.20	-170.5	7,435	-2.29%	大賣/鉅額交易
2024/03/13	0	0.00	6	32.20	32.20	-6	7,119	-0.08%
2024/03/06	0.3	30.35	1	30.40	30.30	-0.7	6,391	-0.01%
2024/02/29	10	30.00	10	30.25	30.50	0	6,296	0.00%
2024/02/27	1	30.20	0	0.00	30.00	1	6,155	0.02%
2024/02/23	2	30.10	0	0.00	30.05	2	6,074	0.03%
2024/02/22	0.3	30.15	0	0.00	30.15	0.3	6,115	0.00%
2024/02/16	1	30.45	0	0.00	30.45	1	6,273	0.02%
2024/02/15	11	30.50	0	0.00	30.50	11	6,231	0.18%
2024/01/26	0	0.00	8	31.20	31.20	-8	6,009	-0.13%
2024/01/25	2	30.95	0	0.00	31.15	2	6,048	0.03%
2024/01/16	0	0.00	4	30.60	30.60	-4	5,789	-0.07%
2024/01/15	0	0.00	6	30.85	30.85	-6	5,693	-0.11%
2024/01/03	0.1	31.05	0	0.00	31.05	0.1	6,099	0.00%
2023/12/18	0	0.00	2	31.75	31.65	-2	5,862	-0.03%
2023/12/15	0	0.00	0.5	31.00	30.90	-0.5	5,697	-0.01%
2023/12/11	0	0.00	3	31.05	31.20	-3	5,667	-0.05%
2023/12/08	0	0.00	1	31.00	31.10	-1	5,675	-0.02%
2023/12/04	2	31.15	3	31.07	31.05	-1	5,650	-0.02%
2023/11/28	1	30.95	17	30.80	31.00	-16	5,545	-0.29%
2023/11/24	4	30.59	0	0.00	30.60	4	5,574	0.07%
2023/11/23	0	0.00	2	30.65	30.80	-2	5,573	-0.04%
2023/11/22	2	30.40	0	0.00	30.40	2	5,529	0.04%
2023/11/21	0	0.00	1	30.55	30.65	-1	5,531	-0.02%
2023/11/20	17	30.55	2	30.20	30.15	15	5,421	0.28%
2023/11/16	2	30.65	3	30.62	30.70	-1	5,286	-0.02%
2023/11/15	1	30.30	12	30.26	30.20	-11	5,188	-0.21%
2023/11/13	1.1	29.02	0	0.00	29.10	1.1	4,997	0.02%
2023/11/09	0.1	29.70	20	29.65	29.60	-19.9	5,003	-0.40%
2023/11/08	10	29.70	1	29.65	29.70	9	5,016	0.18%
2023/11/06	1	29.70	11	29.65	29.55	-10	5,004	-0.20%
2023/11/03	11.1	29.46	3	29.40	29.60	8.1	4,985	0.16%
2023/11/02	20	29.35	5	29.30	29.35	15	4,943	0.30%
2023/10/31	8	28.99	8	28.97	28.85	0	4,898	0.00%
2023/10/30	23.1	29.09	20	29.05	28.95	3.1	4,910	0.06%
2023/10/27	1.1	29.16	0	0.00	29.10	1.1	4,886	0.02%
2023/10/26	1	29.00	7	29.39	29.35	-6	4,896	-0.12%
2023/10/25	12	29.31	22	29.38	29.25	-10	4,828	-0.21%
2023/10/24	10	29.15	2	29.18	29.25	8	4,822	0.17%
2023/10/23	11	29.05	10	29.25	29.05	1	4,844	0.02%
2023/10/20	24	29.03	21	29.19	29.15	3	4,873	0.06%
2023/10/19	17	29.05	19	29.24	29.35	-2	4,930	-0.04%
2023/10/18	0	0.00	1	29.15	29.25	-1	4,978	-0.02%
2023/10/16	3	28.72	0	0.00	28.65	3	5,062	0.06%
2023/10/13	33	28.95	30	28.80	28.75	3	5,137	0.06%
2023/10/12	15	28.95	15	29.05	29.05	0	5,054	0.00%
2023/10/11	23	29.17	20	29.20	29.25	3	5,003	0.06%
2023/10/06	0	0.00	1	29.05	29.05	-1	4,916	-0.02%
2023/10/05	1	28.60	0	0.00	28.55	1	4,977	0.02%
2023/10/02	15	29.05	15	28.95	28.95	0	4,987	0.00%
2023/09/27	2	29.13	0	0.00	28.90	2	5,025	0.04%
2023/09/26	5	29.46	140	29.30	29.40	-135	4,946	-2.73%	大賣/鉅額交易
2023/09/25	146	29.41	7	29.44	29.75	139	4,878	2.85%	大買/鉅額交易
2023/09/22	0	0.00	1	29.05	28.90	-1	4,809	-0.02%
2023/09/21	3	28.90	30	28.95	28.80	-27	4,833	-0.56%
2023/09/20	7	29.14	8	29.14	29.05	-1	4,746	-0.02%
2023/09/19	4	29.25	0	0.00	29.20	4	4,708	0.08%
2023/09/18	1	29.30	0	0.00	29.20	1	4,714	0.02%
2023/09/14	10	29.30	10	29.35	29.40	0	4,619	0.00%
2023/09/13	10	29.25	20	29.15	29.10	-10	4,628	-0.22%
2023/09/07	7	28.91	0	0.00	28.80	7	4,769	0.15%
2023/09/06	10	29.00	0	0.00	28.90	10	4,720	0.21%
2023/09/01	30	29.38	0	0.00	29.40	30	4,705	0.64%
2023/08/31	5	28.60	0	0.00	28.60	5	4,675	0.11%
2023/08/25	1	28.85	0	0.00	28.70	1	4,849	0.02%
2023/08/24	0	0.00	2	28.90	28.80	-2	4,836	-0.04%
2023/08/22	39	29.23	39	29.20	29.15	0	4,786	0.00%
2023/08/18	5	29.50	0	0.00	29.35	5	4,803	0.10%
2023/08/17	1	29.80	0	0.00	29.85	1	4,771	0.02%
2023/08/15	3	30.62	2	30.93	30.45	1	4,855	0.02%
2023/08/14	1	30.70	0	0.00	30.50	1	4,884	0.02%
2023/08/11	1	30.65	3	30.95	30.95	-2	4,923	-0.04%
2023/08/10	1	30.75	0	0.00	30.85	1	4,938	0.02%
2023/08/08	1	30.80	0	0.00	30.70	1	4,952	0.02%
2023/08/07	0	0.00	2	31.10	31.10	-2	4,966	-0.04%
2023/08/02	1.5	30.85	0	0.00	30.70	1.5	5,022	0.03%
2023/07/28	1	31.10	1	31.20	31.10	0	4,990	0.00%
2023/07/27	1.5	31.23	0	0.00	31.25	1.5	5,013	0.03%
2023/07/26	0	0.00	1	31.30	31.25	-1	5,034	-0.02%
2023/07/21	1	30.75	1	31.00	30.80	0	5,234	0.00%
2023/07/19	2	30.78	0	0.00	30.60	2	5,304	0.04%
2023/07/17	0	0.00	5	30.20	30.25	-5	5,202	-0.10%
2023/07/14	1	30.35	3	30.27	30.15	-2	5,281	-0.04%
2023/07/13	3	29.80	0	0.00	29.80	3	5,279	0.06%
2023/07/12	1	30.00	5	30.07	29.85	-4	5,285	-0.08%
2023/07/11	8	31.08	1	30.90	31.10	7	5,243	0.13%
2023/07/07	1	31.10	0	0.00	30.95	1	5,304	0.02%
2023/07/06	9	30.96	61	30.80	30.80	-52	5,373	-0.97%
2023/07/05	1	31.55	0	0.00	31.40	1	5,212	0.02%
2023/07/03	5	31.63	0	0.00	31.65	5	5,231	0.10%
2023/06/30	1	31.75	0	0.00	31.50	1	5,263	0.02%
2023/06/28	20	31.90	0	0.00	32.00	20	5,236	0.38%
2023/06/20	2	31.70	0	0.00	31.75	2	5,460	0.04%
2023/06/19	2	31.85	10	31.95	31.80	-8	5,477	-0.15%
2023/06/15	12	32.09	1	32.15	32.00	11	5,422	0.20%
2023/06/14	3	32.00	0	0.00	32.10	3	5,756	0.05%
2023/06/13	1	32.00	1	32.20	32.15	0	5,792	0.00%
2023/06/12	1	32.15	2	32.25	32.15	-1	5,923	-0.02%
2023/06/08	0	0.00	2	32.30	32.25	-2	6,017	-0.03%
2023/06/06	1	32.40	0	0.00	32.25	1	6,118	0.02%
2023/06/05	1	32.40	0	0.00	32.45	1	6,123	0.02%
2023/06/02	40	32.30	0	0.00	32.15	40	6,128	0.65%
2023/05/31	3	31.97	5.5	32.33	31.65	-2.5	6,136	-0.04%
2023/05/29	3	32.20	0	0.00	32.05	3	5,975	0.05%
2023/05/25	2	32.10	0	0.00	32.00	2	6,096	0.03%
2023/05/23	1	32.45	1	32.65	32.30	0	6,206	0.00%
2023/05/22	0	0.00	3	32.60	32.65	-3	6,179	-0.05%
2023/05/17	0	0.00	17	31.75	31.70	-17	6,307	-0.27%
2023/05/11	1	31.10	0	0.00	31.15	1	6,461	0.02%
2023/05/10	3	31.20	0	0.00	31.35	3	6,478	0.05%
2023/05/09	5	31.65	2	32.00	31.60	3	6,528	0.05%
2023/05/04	1	31.85	0	0.00	31.85	1	6,720	0.01%
2023/05/02	2	31.30	0	0.00	31.55	2	7,035	0.03%
2023/04/27	0	0.00	1	32.20	31.90	-1	7,269	-0.01%
2023/04/25	0	0.00	5	32.05	31.50	-5	7,094	-0.07%
2023/04/24	0	0.00	3	31.95	31.75	-3	7,035	-0.04%
2023/04/20	6	31.27	0	0.00	31.10	6	6,905	0.09%
2023/04/19	4	31.75	0	0.00	31.65	4	6,911	0.06%
2023/04/17	2	31.80	0	0.00	31.80	2	6,870	0.03%
2023/04/14	4	31.86	0	0.00	32.05	4	6,925	0.06%
2023/04/13	15	31.88	1	31.95	31.90	14	6,964	0.20%
2023/04/12	0	0.00	10	31.95	32.15	-10	7,040	-0.14%
2023/04/11	0	0.00	5	31.50	31.55	-5	7,057	-0.07%
2023/04/10	2	31.20	0	0.00	31.25	2	6,968	0.03%
2023/04/06	14	30.73	0	0.00	30.80	14	7,041	0.20%
2023/03/31	18	31.31	0	0.00	31.20	18	7,045	0.26%
2023/03/29	1	31.30	7	31.30	31.25	-6	7,308	-0.08%
2023/03/28	4	31.05	0	0.00	30.80	4	7,399	0.05%
2023/03/27	5	31.15	1	31.20	31.05	4	7,492	0.05%
2023/03/24	9	30.81	2	30.70	30.70	7	7,596	0.09%
2023/03/23	1	30.75	0	0.00	30.85	1	7,590	0.01%
2023/03/22	27	30.90	0	0.00	30.90	27	7,621	0.35%
2023/03/21	1	31.00	0	0.00	30.95	1	7,691	0.01%
2023/03/20	0	0.00	3	31.17	31.15	-3	7,700	-0.04%
2023/03/17	23	30.92	5	30.65	30.90	18	7,780	0.23%
2023/03/16	1	32.00	0	0.00	32.00	1	7,659	0.01%
2023/03/15	26	32.13	0	0.00	32.10	26	7,697	0.34%
2023/03/10	20	33.28	0	0.00	33.20	20	7,638	0.26%
2023/03/07	0	0.00	2.2	34.12	34.20	-2.2	7,917	-0.03%
2023/03/06	0	0.00	0.5	34.05	34.00	-0.5	7,994	-0.01%
2023/03/03	0.2	33.95	2	34.00	33.95	-1.8	8,029	-0.02%
2023/03/01	0.5	33.65	0	0.00	33.45	0.5	8,241	0.01%
2023/02/23	2.2	33.46	1	33.60	33.45	1.2	8,257	0.01%
2023/02/22	1	33.35	0	0.00	33.55	1	8,407	0.01%
2023/02/21	0.7	33.46	10	33.60	33.60	-9.3	8,485	-0.11%
2023/02/20	0.2	34.00	0	0.00	34.00	0.2	8,682	0.00%
2023/02/17	1	34.20	1	34.45	34.30	0	9,622	0.00%
2023/02/16	0	0.00	1	34.40	34.65	-1	10,137	-0.01%
2023/02/15	11	34.05	1	34.45	34.15	10	10,058	0.10%
2023/02/14	0	0.00	2.5	34.01	34.45	-2.5	9,966	-0.03%
2023/02/07	6	33.39	0	0.00	33.30	6	9,814	0.06%
2023/02/03	0	0.00	2	33.90	33.95	-2	9,773	-0.02%
2023/02/02	2	33.60	0	0.00	33.60	2	9,742	0.02%
2023/02/01	27	33.84	3	34.15	33.85	24	9,620	0.25%
2023/01/31	3.5	34.37	14	34.90	34.30	-10.5	9,490	-0.11%
2023/01/30	0	0.00	1.5	34.58	34.25	-1.5	9,289	-0.02%
2023/01/17	1.5	34.30	0	0.00	34.30	1.5	9,088	0.02%
2023/01/16	1	33.85	0	0.00	33.90	1	9,036	0.01%
2023/01/10	0	0.00	2	34.00	34.25	-2	9,240	-0.02%
2023/01/09	0.5	34.00	7	34.00	34.10	-6.5	9,203	-0.07%
2023/01/06	0	33.55	0	0.00	33.65	0	9,169	0.00%
2023/01/05	0.2	33.60	0	0.00	33.50	0.2	9,193	0.00%
2023/01/04	0.2	33.95	0	0.00	33.95	0.2	9,191	0.00%
2023/01/03	1.2	33.50	0	0.00	33.50	1.2	9,182	0.01%
2022/12/30	0	0.00	28	34.29	34.20	-28	9,130	-0.31%
2022/12/29	1	33.20	3	33.87	33.90	-2	9,007	-0.02%
2022/12/26	0.2	33.75	0	0.00	33.70	0.2	8,991	0.00%
2022/12/23	0.8	33.90	1	33.70	34.05	-0.2	9,116	0.00%
2022/12/22	10	34.25	13	33.98	33.90	-3	9,247	-0.03%
2022/12/21	0.6	33.42	20	33.40	33.40	-19.4	9,109	-0.21%
2022/12/20	0.4	33.40	0	0.00	32.90	0.4	9,028	0.00%
2022/12/19	0	0.00	1	33.30	33.30	-1	8,954	-0.01%
2022/12/16	1	32.80	0	0.00	32.75	1	8,856	0.01%
2022/12/15	2	33.00	0	0.00	33.30	2	8,812	0.02%
2022/12/14	3	33.05	2	32.95	33.00	1	8,796	0.01%
2022/12/13	13	32.45	0	0.00	32.40	13	8,773	0.15%
2022/12/12	6	32.75	0	0.00	32.90	6	8,656	0.07%
2022/12/09	12	33.00	1	33.05	33.05	11	8,702	0.13%
2022/12/08	0	0.00	3	33.05	33.40	-3	8,639	-0.03%
2022/12/07	1	32.35	0	0.00	32.40	1	8,457	0.01%
2022/12/06	5	32.45	8	32.65	32.30	-3	8,525	-0.04%
2022/12/02	0.5	32.60	0	0.00	32.55	0.5	8,611	0.01%
2022/12/01	1.5	32.77	16	32.59	32.60	-14.5	8,585	-0.17%
2022/11/30	0	0.00	15	32.22	32.25	-15	8,446	-0.18%
2022/11/28	4	31.30	9	31.74	31.80	-5	8,270	-0.06%
2022/11/25	3	31.80	9	31.78	31.70	-6	8,255	-0.07%
2022/11/24	8	31.64	1	31.70	31.60	7	8,281	0.08%
2022/11/23	0	0.00	2	32.35	32.45	-2	8,145	-0.02%
2022/11/22	3	32.35	25	32.33	32.35	-22	8,128	-0.27%
2022/11/18	24	32.55	20	32.46	32.35	4	8,015	0.05%
2022/11/17	17	32.31	19	32.39	32.35	-2	7,835	-0.03%
2022/11/16	61	32.10	13	32.17	32.20	48	7,714	0.62%
2022/11/15	23	31.99	53.3	31.99	32.85	-30.3	7,443	-0.41%
2022/11/14	4	30.83	16	30.26	31.75	-12	6,511	-0.18%
2022/11/11	11	28.95	0	0.00	28.90	11	6,012	0.18%
2022/11/10	1	28.70	0	0.00	28.35	1	5,982	0.02%
2022/11/09	1	28.70	0	0.00	28.70	1	6,081	0.02%
2022/11/08	1	28.50	0	0.00	28.35	1	6,224	0.02%
2022/11/01	0	0.00	18.1	27.46	28.05	-18.1	6,367	-0.28%
2022/10/31	17	27.36	16.9	27.72	27.25	0.1	6,337	0.00%
2022/10/28	18	27.64	0	0.00	27.65	18	6,321	0.28%
2022/10/27	0	0.00	13	27.68	27.75	-13	6,384	-0.20%
2022/10/26	19	27.44	46	27.65	27.45	-27	6,426	-0.42%
2022/10/25	57	27.64	22	27.88	27.50	35	6,446	0.54%
2022/10/24	27	27.90	61	28.00	27.90	-34	6,559	-0.52%
2022/10/21	20	27.68	0	0.00	27.60	20	6,571	0.30%
2022/10/20	1	27.20	0	0.00	28.10	1	6,577	0.02%
2022/10/14	0	0.00	1	27.65	27.65	-1	7,764	-0.01%
2022/10/13	1	27.20	0	0.00	27.20	1	8,007	0.01%
2022/10/12	0	0.00	1	28.00	27.85	-1	8,092	-0.01%
2022/10/07	10	27.70	0	0.00	27.75	10	8,142	0.12%
2022/10/05	1	28.20	2	28.25	28.10	-1	8,150	-0.01%
2022/10/04	2	28.25	0	0.00	28.15	2	8,150	0.02%
2022/10/03	1	27.75	0	0.00	27.75	1	8,291	0.01%
2022/09/29	0	0.00	3	29.02	29.60	-3	8,415	-0.04%
2022/09/28	1	28.15	0	0.00	28.05	1	8,293	0.01%
2022/09/26	1	28.20	0	0.00	28.30	1	8,345	0.01%
2022/09/22	5	29.43	4	29.25	29.10	1	8,454	0.01%
2022/09/21	1	30.15	1	30.05	30.05	0	8,428	0.00%
2022/09/20	1	30.33	1	30.50	30.50	0	8,373	0.00%
2022/09/19	0	0.00	2	29.65	29.65	-2	8,327	-0.02%
2022/09/16	1	30.00	1	30.00	30.10	0	8,368	0.00%
2022/09/15	0	0.00	1	30.35	30.20	-1	8,302	-0.01%
2022/09/13	5	30.27	3	30.38	30.35	2	8,232	0.02%
2022/09/08	4	28.86	5	29.01	29.10	-1	8,127	-0.01%
2022/09/07	7	27.79	0	0.00	27.75	7	8,038	0.09%
2022/09/01	0	0.00	0.5	29.05	29.05	-0.5	8,016	-0.01%
2022/08/30	0.5	28.75	0	0.00	28.80	0.5	8,062	0.01%
2022/08/29	1	28.60	0	0.00	28.55	1	8,047	0.01%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/17	0	0.00	0	28.85	29.10	0	8,494	0.00%
2022/08/16	6	28.65	1	29.05	28.75	5	8,460	0.06%
2022/08/15	0	0.00	1	29.20	29.10	-1	8,378	-0.01%
2022/08/11	0	0.00	12	28.18	28.30	-12	8,195	-0.15%
2022/08/10	0.1	27.65	0	0.00	27.60	0.1	8,134	0.00%
2022/08/08	10	27.18	25	27.17	27.30	-15	8,264	-0.18%
2022/08/05	0	0.00	3	26.70	26.95	-3	8,380	-0.04%
2022/08/04	8	26.38	15	26.36	26.30	-7	8,421	-0.08%
2022/08/03	5	26.60	0	0.00	26.50	5	8,464	0.06%
2022/08/02	24	26.84	0	0.00	26.85	24	8,437	0.28%
2022/07/29	3	27.00	2	27.10	26.80	1	8,488	0.01%
2022/07/27	10	27.65	0	0.00	27.55	10	8,366	0.12%
2022/07/26	2	27.80	0.5	27.85	27.85	1.5	8,303	0.02%
2022/07/25	1	27.45	26	27.68	27.60	-25	8,244	-0.30%
2022/07/22	31.5	26.79	41	27.20	27.50	-9.5	8,195	-0.12%
2022/07/21	73.1	26.40	47	26.28	26.55	26.1	7,790	0.34%
2022/07/20	2.2	27.95	1.8	28.06	27.70	0.4	7,145	0.01%
2022/07/18	0.5	27.45	0	0.00	27.55	0.5	7,166	0.01%
2022/07/13	1	27.40	0	0.00	27.50	1	7,467	0.01%
2022/07/11	0	0.00	13	28.10	27.55	-13	7,355	-0.18%
2022/07/08	14	28.70	0	0.00	28.70	14	7,164	0.20%
2022/07/06	5	28.65	0	0.00	28.55	5	6,867	0.07%
2022/07/05	0	0.00	5	29.00	28.95	-5	6,795	-0.07%
2022/07/01	1.1	29.00	0	0.00	28.70	1.1	6,695	0.02%
2022/06/30	2	29.60	0	0.00	29.50	2	6,610	0.03%
2022/06/28	4	30.70	1	30.65	30.65	3	6,504	0.05%
2022/06/24	0	0.00	1	30.75	30.80	-1	6,506	-0.02%
2022/06/23	1	30.45	2	30.70	30.50	-1	6,504	-0.02%
2022/06/22	1	30.70	11	30.70	30.70	-10	6,498	-0.15%
2022/06/21	1	30.55	0	0.00	30.65	1	6,500	0.02%
2022/06/20	0	0.00	0	30.10	30.15	0	6,511	0.00%
2022/06/15	0	0.00	4	30.90	30.75	-4	6,505	-0.06%
2022/06/14	0	0.00	3	30.80	30.70	-3	6,609	-0.05%
2022/06/08	1	31.80	1	31.80	31.90	0	6,718	0.00%
2022/06/07	0	0.00	2	31.45	31.45	-2	6,607	-0.03%
2022/06/06	2	31.30	0	0.00	31.40	2	6,581	0.03%
2022/06/02	0	0.00	1	30.95	31.10	-1	6,702	-0.01%
2022/06/01	0	0.00	1	30.90	31.25	-1	6,852	-0.01%
2022/05/31	1	30.55	1	31.30	31.30	0	6,787	0.00%
2022/05/26	0	0.00	1	29.30	29.25	-1	6,414	-0.02%
2022/05/24	0	0.00	1	29.20	29.00	-1	6,666	-0.01%
2022/05/16	2	29.75	0	0.00	29.60	2	6,825	0.03%
2022/05/13	3	28.80	0	0.00	29.00	3	6,772	0.04%
2022/05/11	1	29.50	0	0.00	29.50	1	6,638	0.02%
2022/05/10	1	29.95	0	0.00	30.05	1	6,568	0.02%
2022/05/09	1	30.00	0	0.00	30.00	1	6,549	0.02%
2022/05/06	3	30.82	0	0.00	30.85	3	6,517	0.05%
2022/05/05	0	0.00	2	31.50	31.55	-2	6,481	-0.03%
2022/05/04	0	0.00	1	31.30	31.15	-1	6,411	-0.02%
2022/04/29	1	31.15	0	0.00	30.95	1	6,510	0.02%
2022/04/28	2	30.88	0	0.00	31.05	2	6,547	0.03%
2022/04/27	3	31.08	1	31.05	31.05	2	6,549	0.03%
2022/04/25	3	31.55	2	31.23	31.30	1	6,284	0.02%
2022/04/22	2	32.55	0	0.00	32.60	2	6,055	0.03%
2022/04/21	2	32.35	3	32.65	32.40	-1	5,908	-0.02%
2022/04/20	0	0.00	3	31.50	31.65	-3	5,624	-0.05%
2022/04/19	0	0.00	10	30.80	30.50	-10	5,509	-0.18%
2022/04/14	0	0.00	2	31.25	31.30	-2	5,646	-0.04%
2022/04/13	0	0.00	2	31.30	31.15	-2	5,670	-0.04%
2022/04/12	3	30.83	0	0.00	30.75	3	5,697	0.05%
2022/04/11	1	31.15	0	0.00	31.10	1	5,680	0.02%
2022/04/08	0	0.00	2	31.30	31.40	-2	5,690	-0.04%
2022/04/07	1	31.50	0	0.00	31.05	1	5,707	0.02%
2022/04/01	1	31.25	4	31.58	31.65	-3	5,596	-0.05%
2022/03/31	1	31.55	0	0.00	31.55	1	5,583	0.02%
2022/03/30	0	0.00	1.2	31.51	31.50	-1.2	5,546	-0.02%
2022/03/29	0	0.00	2	31.23	31.30	-2	5,470	-0.04%
2022/03/28	4	30.85	4	31.00	31.00	0	5,471	0.00%
2022/03/25	5	31.30	7	31.34	31.35	-2	5,418	-0.04%
2022/03/24	1	31.20	0	0.00	31.45	1	5,436	0.02%
2022/03/23	1	31.55	0	0.00	31.55	1	5,467	0.02%
2022/03/22	4	31.48	0	0.00	31.50	4	5,453	0.07%
2022/03/21	1	31.40	0	0.00	31.35	1	5,454	0.02%
2022/03/15	6	29.93	0	0.00	29.95	6	5,320	0.11%
2022/03/14	1	30.15	0	0.00	30.20	1	5,336	0.02%
2022/03/11	2	30.25	0	0.00	30.20	2	5,365	0.04%
2022/03/09	10	30.10	0	0.00	30.05	10	5,312	0.19%
2022/03/08	36.1	29.90	0	0.00	29.85	36.1	5,272	0.68%
2022/03/07	83	31.33	0	0.00	30.70	83	5,152	1.61%
2022/03/04	30	32.00	0	0.00	32.00	30	5,176	0.58%
2022/02/24	10	32.00	0	0.00	32.10	10	5,081	0.20%
2022/02/17	1	33.30	6	33.11	33.35	-5	4,966	-0.10%
2022/02/09	1	32.60	0	0.00	32.90	1	4,780	0.02%
2022/02/07	0	0.00	1	32.50	32.45	-1	4,811	-0.02%
2022/01/21	3	32.80	0	0.00	32.80	3	4,839	0.06%
2022/01/13	2	32.75	0	0.00	32.75	2	5,167	0.04%
2022/01/11	20	32.20	4	32.20	32.20	16	5,137	0.31%
2022/01/10	2	32.28	0	0.00	32.35	2	5,102	0.04%
2022/01/06	3	32.82	8	32.92	32.85	-5	5,035	-0.10%
2022/01/05	5	32.94	0	0.00	32.85	5	5,068	0.10%
2022/01/03	0	0.00	1	33.20	32.80	-1	5,158	-0.02%
2021/12/29	1	33.25	0	0.00	33.25	1	5,219	0.02%
2021/12/24	3	32.98	0	0.00	32.95	3	5,391	0.06%
2021/12/20	4	32.36	0	0.00	32.35	4	5,614	0.07%
2021/12/13	4	33.00	0	0.00	33.00	4	5,812	0.07%
2021/12/08	0	0.00	3	33.83	33.95	-3	5,866	-0.05%
2021/12/07	1	33.20	0	0.00	33.30	1	5,791	0.02%
2021/12/02	2	32.50	0	0.00	32.50	2	5,807	0.03%
2021/11/30	8	32.85	0	0.00	32.05	8	5,852	0.14%
2021/11/29	0	0.00	5	33.00	32.75	-5	5,690	-0.09%
2021/11/26	2	33.25	0	0.00	33.25	2	5,718	0.03%
2021/11/24	0	0.00	6	33.90	34.00	-6	5,811	-0.10%
2021/11/22	0	0.00	5	34.50	34.35	-5	5,990	-0.08%
2021/11/19	6	34.70	0	0.00	34.70	6	6,017	0.10%
2021/11/17	0	0.00	5.5	34.65	34.65	-5.5	6,003	-0.09%
2021/11/16	0	0.00	1	34.75	34.85	-1	6,028	-0.02%
2021/11/15	0	0.00	5	35.00	34.75	-5	6,128	-0.08%
2021/11/11	0	0.00	3	34.50	34.50	-3	6,225	-0.05%
2021/11/10	0	0.00	7	34.76	34.75	-7	6,296	-0.11%
2021/11/09	2	34.50	0	0.00	34.90	2	6,339	0.03%
2021/11/08	8	33.98	10	34.13	34.20	-2	6,278	-0.03%
2021/11/05	2	33.60	0	0.00	33.75	2	6,333	0.03%
2021/11/04	0	0.00	4	34.20	33.85	-4	6,327	-0.06%
2021/11/02	7	33.83	0	0.00	33.85	7	6,346	0.11%
2021/10/28	0	0.00	1.3	34.84	34.60	-1.3	6,258	-0.02%
2021/10/27	6	35.30	12	35.52	35.10	-6	6,254	-0.10%
2021/10/26	2	34.50	11	34.50	35.00	-9	6,157	-0.15%
2021/10/21	0	0.00	10	33.75	34.00	-10	6,060	-0.16%
2021/10/20	4	33.60	0	0.00	33.55	4	5,915	0.07%
2021/10/18	2	33.40	0	0.00	33.20	2	6,043	0.03%
2021/10/06	10	33.00	0	0.00	32.60	10	6,504	0.15%
2021/10/05	1	32.55	1	33.10	32.90	0	6,602	0.00%
2021/09/29	0	0.00	0	33.60	33.45	0	6,945	0.00%
2021/09/28	4.1	33.60	0	0.00	33.60	4.1	6,978	0.06%
2021/09/27	0	0.00	0.1	34.40	33.80	-0.1	7,058	0.00%
2021/09/24	1.1	33.71	1	33.70	33.70	0.1	7,367	0.00%
2021/09/23	0	0.00	1.4	34.06	34.05	-1.4	7,770	-0.02%
2021/09/22	6	33.17	0	0.00	33.00	6	7,854	0.08%
2021/09/17	2	33.90	0	0.00	34.10	2	7,993	0.03%
2021/09/15	0	0.00	0.2	33.80	33.70	-0.2	8,062	0.00%
2021/09/14	1	33.80	0	0.00	33.95	1	8,094	0.01%
2021/09/13	1.9	33.92	1	34.20	34.05	0.9	8,094	0.01%
2021/09/09	2	32.05	0	0.00	32.50	2	8,238	0.02%
2021/09/07	10	32.25	0	0.00	32.35	10	8,257	0.12%
2021/09/06	10	32.50	0	0.00	32.35	10	8,323	0.12%
2021/09/01	0	0.00	1	33.15	32.95	-1	8,526	-0.01%
2021/08/27	3	31.67	0	0.00	32.35	3	9,011	0.03%
2021/08/26	2	32.50	0	0.00	31.95	2	9,168	0.02%
2021/08/24	1	32.30	1	32.40	32.70	0	9,257	0.00%
2021/08/18	0	0.00	10	32.85	33.30	-10	10,372	-0.10%
2021/08/17	3	33.03	0	0.00	32.70	3	10,588	0.03%
2021/08/13	6	33.78	0	0.00	33.80	6	10,948	0.05%
2021/08/05	0	0.00	5	35.45	35.50	-5	12,095	-0.04%
2021/08/04	0	0.00	5	35.15	35.45	-5	12,405	-0.04%
2021/08/03	1	35.10	0	0.00	35.20	1	12,515	0.01%
2021/07/28	3	35.22	0	0.00	35.25	3	12,667	0.02%
2021/07/26	1	35.55	0	0.00	35.65	1	13,103	0.01%
2021/07/22	5	35.45	0	0.00	35.80	5	13,710	0.04%
2021/07/21	6	36.10	0	0.00	35.90	6	13,726	0.04%
2021/07/20	1	36.45	0	0.00	36.35	1	13,723	0.01%
2021/07/19	6	36.84	0	0.00	37.05	6	13,748	0.04%
2021/07/16	1	37.45	0	0.00	37.70	1	13,846	0.01%
2021/07/15	1	37.15	0	0.00	37.50	1	13,853	0.01%
2021/07/09	1	38.15	0	0.00	38.75	1	14,034	0.01%
2021/07/07	0	0.00	1	37.80	37.90	-1	14,048	-0.01%
2021/07/06	1	38.10	0	0.00	38.05	1	13,988	0.01%
2021/07/02	3	38.42	4	38.64	38.10	-1	13,988	-0.01%
2021/07/01	6	39.42	5	39.15	38.55	1	13,949	0.01%
2021/06/30	10	39.02	17	39.10	39.30	-7	13,720	-0.05%
2021/06/28	1	38.25	11	38.55	38.15	-10	13,265	-0.08%
2021/06/25	0	0.00	12	37.70	37.55	-12	13,125	-0.09%
2021/06/23	4	36.48	0	0.00	36.70	4	13,266	0.03%
2021/06/22	0	0.00	5	36.60	36.40	-5	13,272	-0.04%
2021/06/21	5	35.80	0	0.00	35.90	5	13,422	0.04%
2021/06/18	1	36.40	0	0.00	36.25	1	13,354	0.01%
2021/06/16	3	36.70	4	36.35	36.50	-1	13,502	-0.01%
2021/06/11	6	36.98	1	37.55	36.90	5	13,716	0.04%
2021/06/10	3	37.85	5	37.36	37.35	-2	13,723	-0.01%
2021/06/09	10	37.71	0	0.00	37.35	10	13,743	0.07%
2021/06/08	2	39.00	0	0.00	38.35	2	13,778	0.01%
2021/06/07	0	0.00	8	38.15	39.00	-8	14,019	-0.06%
2021/06/04	13	38.69	22	38.90	38.05	-9	13,859	-0.06%
2021/06/03	3	38.08	16	38.37	38.50	-13	13,728	-0.09%
2021/06/01	0	0.00	25	37.70	37.80	-25	13,625	-0.18%
2021/05/31	14	37.13	49	37.33	37.65	-35	13,578	-0.26%
2021/05/28	1.5	38.27	22	38.25	38.25	-20.5	13,299	-0.15%
2021/05/27	7	38.16	9	38.26	38.35	-2	13,175	-0.02%
2021/05/26	5	37.76	5	37.60	37.80	0	12,960	0.00%
2021/05/24	10	36.50	17	37.04	36.80	-7	12,634	-0.06%
2021/05/21	6	36.28	42	36.48	36.10	-36	12,440	-0.29%
2021/05/20	24	35.53	39	35.63	35.70	-15	12,310	-0.12%
2021/05/19	12	35.30	18	34.58	35.35	-6	12,171	-0.05%
2021/05/18	11	32.88	0	0.00	34.25	11	11,971	0.09%
2021/05/17	20	31.43	10	31.35	31.65	10	11,800	0.08%
2021/05/14	3	31.15	14	31.29	31.50	-11	11,559	-0.10%
2021/05/13	12	30.13	11	30.50	30.70	1	11,453	0.01%
2021/05/12	26	32.63	3	31.37	30.85	23	11,283	0.20%
2021/05/11	3	34.40	1	34.80	33.65	2	11,051	0.02%
2021/05/10	0	0.00	1	34.95	35.00	-1	10,948	-0.01%
2021/05/07	1	34.05	0	0.00	34.20	1	10,994	0.01%
2021/05/06	28	33.57	1	33.55	33.55	27	11,031	0.24%
2021/05/05	13	33.66	4.3	33.54	33.45	8.7	11,029	0.08%
2021/05/04	3	33.32	3	34.20	33.05	0	11,013	0.00%
2021/05/03	7.2	34.43	7.2	34.75	34.90	0	10,788	0.00%
2021/04/29	19.3	35.80	3	36.15	35.60	16.3	10,561	0.15%
2021/04/28	13	37.04	22	36.79	37.50	-9	10,340	-0.09%
2021/04/27	8	35.61	6	35.77	35.85	2	10,164	0.02%
2021/04/26	4	35.13	6	35.13	35.20	-2	10,130	-0.02%
2021/04/23	1	34.75	3	34.95	35.00	-2	10,138	-0.02%
2021/04/22	6	35.36	1.1	34.98	35.00	4.9	10,142	0.05%
2021/04/21	3	36.12	4.2	35.96	36.25	-1.2	10,063	-0.01%
2021/04/20	7	36.14	7.3	36.07	36.50	-0.3	10,093	0.00%
2021/04/19	5.2	36.05	1	36.30	36.15	4.2	10,331	0.04%
2021/04/16	3.4	35.27	7.3	35.00	35.40	-3.9	10,404	-0.04%
2021/04/14	6	34.48	3	34.60	34.10	3	10,344	0.03%
2021/04/13	1	34.75	39	34.50	34.25	-38	10,358	-0.37%
2021/04/12	5	34.24	4	34.30	34.35	1	10,205	0.01%
2021/04/09	0	0.00	6	34.11	34.15	-6	10,219	-0.06%
2021/04/07	3	33.52	26	33.40	33.55	-23	10,223	-0.22%
2021/04/06	4	33.53	2	33.65	33.40	2	10,212	0.02%
2021/04/01	1	33.25	0	0.00	33.15	1	10,136	0.01%
2021/03/30	30	32.95	1	33.20	33.10	29	9,992	0.29%
2021/03/29	4	33.00	0	0.00	33.10	4	10,029	0.04%
2021/03/25	0	0.00	3	32.25	32.30	-3	9,869	-0.03%
2021/03/24	3	32.85	0	0.00	31.85	3	9,895	0.03%
2021/03/23	3	32.65	3	32.50	32.35	0	9,807	0.00%
2021/03/22	31	32.30	0	0.00	32.30	31	10,024	0.31%
2021/03/19	0	0.00	3	32.80	32.50	-3	10,043	-0.03%
2021/03/18	11	33.00	2	32.95	33.10	9	9,850	0.09%
2021/03/16	15	32.38	16	32.83	32.75	-1	10,270	-0.01%
2021/03/12	5	32.20	47	31.99	32.15	-42	10,378	-0.40%
2021/03/11	1.7	32.02	19	31.96	32.25	-17.3	10,357	-0.17%
2021/03/10	2.3	31.22	1	30.95	31.00	1.3	10,132	0.01%
2021/03/09	6	30.98	7	30.93	31.10	-1	10,283	-0.01%
2021/03/08	0	0.00	12	30.90	30.50	-12	10,323	-0.12%
2021/03/05	0	0.00	106	30.54	30.50	-106	10,312	-1.03%	大賣/鉅額交易
2021/03/04	1	30.25	2	30.40	30.40	-1	10,968	-0.01%
2021/03/03	4	30.31	0	0.00	30.30	4	11,056	0.04%
2021/03/02	3	30.00	0	0.00	29.80	3	11,088	0.03%
2021/02/26	7	30.14	2	30.10	30.20	5	11,149	0.04%
2021/02/25	3	30.75	0	0.00	30.70	3	11,298	0.03%
2021/02/24	100	30.30	1	30.50	30.35	99	11,589	0.85%
2021/02/23	8	30.23	11	30.21	30.30	-3	11,911	-0.03%
2021/02/18	42	29.55	0	0.00	29.55	42	13,063	0.32%
2021/02/17	1	29.15	10	29.15	29.05	-9	13,357	-0.07%
2021/02/04	0	0.00	10	28.70	28.75	-10	13,836	-0.07%
2021/02/03	24	29.13	20	28.95	29.00	4	14,616	0.03%
2021/02/02	40	29.03	30	29.15	29.30	10	15,489	0.06%
2021/02/01	20	28.55	22	28.70	28.70	-2	15,472	-0.01%
2021/01/28	3	28.80	0	0.00	28.85	3	15,340	0.02%
2021/01/27	5	29.10	0	0.00	28.75	5	15,262	0.03%
2021/01/26	5	28.50	6	28.77	28.90	-1	15,242	-0.01%
2021/01/25	6	28.58	5	28.60	28.70	1	15,197	0.01%
2021/01/20	5	28.47	1	28.30	28.25	4	15,336	0.03%
2021/01/19	1	29.10	2	29.35	29.10	-1	15,105	-0.01%
2021/01/18	4	28.83	3	29.07	29.20	1	15,069	0.01%
2021/01/15	4	29.15	5	29.32	29.30	-1	15,015	-0.01%
2021/01/14	6	29.12	3	29.10	29.05	3	15,025	0.02%
2021/01/13	1	29.35	43	29.30	29.50	-42	14,944	-0.28%
2021/01/12	33	29.34	28	28.99	29.05	5	14,870	0.03%
2021/01/11	24	30.28	27	30.15	30.20	-3	14,524	-0.02%
2021/01/08	25	30.44	24	30.63	31.00	1	14,350	0.01%
2021/01/07	20	30.55	20	30.80	30.85	0	14,180	0.00%
2021/01/06	9	30.78	2	30.90	30.75	7	14,119	0.05%
2021/01/05	2	31.20	0	0.00	31.30	2	13,963	0.01%
2021/01/04	0	0.00	1	31.35	31.45	-1	14,069	-0.01%
2020/12/31	2	31.25	6	31.58	31.40	-4	14,003	-0.03%
2020/12/30	1	31.40	27	31.19	31.40	-26	13,899	-0.19%
2020/12/29	2	31.00	1.1	31.09	31.05	0.9	13,864	0.01%
2020/12/28	2	30.80	0	0.00	30.90	2	13,862	0.01%
2020/12/24	10	30.63	0	0.00	30.55	10	13,863	0.07%
2020/12/23	13	30.39	11	30.61	30.55	2	13,884	0.01%
2020/12/22	1	30.60	0	0.00	30.65	1	13,894	0.01%
2020/12/21	0	0.00	6	31.15	31.30	-6	13,931	-0.04%
2020/12/18	10	31.08	7	30.99	30.95	3	13,927	0.02%
2020/12/17	0	0.00	5	31.31	31.25	-5	13,906	-0.04%
2020/12/16	0	0.00	20	31.63	31.55	-20	13,827	-0.14%
2020/12/15	0	0.00	11	31.15	31.15	-11	13,600	-0.08%
2020/12/14	14	31.01	3	31.00	30.95	11	13,489	0.08%
2020/12/11	23	31.67	15	31.10	31.30	8	13,480	0.06%
2020/12/10	30	32.07	18	32.01	31.95	12	13,240	0.09%
2020/12/09	1	31.10	2	31.23	31.35	-1	12,738	-0.01%
2020/12/08	20	31.18	2	31.33	31.35	18	12,666	0.14%
2020/12/07	0	0.00	30	30.86	31.10	-30	12,545	-0.24%
2020/12/04	5	31.25	1	31.30	31.25	4	12,476	0.03%
2020/12/03	1	30.90	48	31.40	31.45	-47	12,348	-0.38%
2020/12/02	5	30.71	10	30.65	31.00	-5	12,121	-0.04%
2020/12/01	1	30.80	0	0.00	31.00	1	12,023	0.01%
2020/11/30	19	31.37	31	30.93	31.25	-12	11,925	-0.10%
2020/11/27	9	30.73	1	30.85	30.80	8	11,275	0.07%
2020/11/26	14	31.14	8	31.12	31.10	6	11,164	0.05%
2020/11/25	3	31.30	13	31.27	31.40	-10	11,203	-0.09%
2020/11/24	4	30.93	2	30.95	30.80	2	11,101	0.02%
2020/11/23	22	31.48	5	31.59	31.55	17	10,777	0.16%
2020/11/20	13	31.42	5	31.75	31.90	8	10,402	0.08%
2020/11/19	31	31.41	41	31.17	31.00	-10	10,081	-0.10%
2020/11/18	11	30.69	16	30.63	31.00	-5	9,627	-0.05%
2020/11/17	9	30.04	11	30.25	29.90	-2	9,291	-0.02%
2020/11/16	19	29.37	0	0.00	29.50	19	9,028	0.21%
2020/11/13	1	28.80	7	29.04	28.95	-6	8,865	-0.07%
2020/11/12	10	28.72	8	28.39	28.55	2	8,734	0.02%
2020/11/11	15	28.43	15	28.62	28.90	0	8,622	0.00%
2020/11/10	34	26.73	33	27.48	27.70	1	7,857	0.01%
2020/11/09	2	26.30	5	26.10	26.15	-3	7,005	-0.04%
2020/11/05	0	0.00	6	25.73	25.60	-6	7,084	-0.08%
2020/10/30	29	25.46	0	0.00	25.20	29	7,507	0.39%
2020/10/28	9	26.00	0	0.00	26.05	9	7,456	0.12%
2020/10/21	1	25.95	0	0.00	25.90	1	8,813	0.01%
2020/10/14	2	26.90	0	0.00	26.55	2	9,292	0.02%
2020/10/13	6	26.45	0	0.00	26.60	6	9,822	0.06%
2020/10/12	8	26.38	0	0.00	26.65	8	10,302	0.08%
2020/10/08	0	0.00	1	26.90	26.95	-1	10,267	-0.01%
2020/10/07	11	27.00	10	26.90	26.85	1	10,332	0.01%
2020/10/06	1	27.10	0	0.00	27.15	1	10,366	0.01%
2020/10/05	0	0.00	5	26.75	26.75	-5	10,469	-0.05%
2020/09/29	0	0.00	3	26.20	26.20	-3	10,542	-0.03%
2020/09/28	0	0.00	3	25.90	26.10	-3	10,654	-0.03%
2020/09/25	11	25.76	0	0.00	25.60	11	10,677	0.10%
2020/09/24	1	26.10	0	0.00	26.05	1	10,601	0.01%
2020/09/22	2	26.85	0	0.00	26.80	2	10,633	0.02%
2020/09/16	0	0.00	2	27.15	27.00	-2	10,798	-0.02%
2020/09/15	0	0.00	1	27.15	27.25	-1	10,878	-0.01%
2020/09/14	20	27.00	0	0.00	26.95	20	11,352	0.18%
2020/09/11	1	26.95	9	26.89	27.00	-8	11,406	-0.07%
2020/09/10	11	27.01	13	27.09	27.10	-2	11,392	-0.02%
2020/09/09	7	26.91	0	0.00	27.30	7	11,398	0.06%
2020/09/08	3	27.40	0	0.00	27.20	3	11,452	0.03%
2020/09/02	1	27.30	0	0.00	27.55	1	11,788	0.01%
2020/09/01	1	27.50	0	0.00	27.65	1	11,929	0.01%
2020/08/28	0	0.00	1	27.95	27.90	-1	11,910	-0.01%
2020/08/27	1	27.65	0	0.00	27.75	1	12,026	0.01%
2020/08/26	0	0.00	2	27.85	28.00	-2	12,358	-0.02%
2020/08/25	2	28.35	1	27.90	27.85	1	12,456	0.01%
2020/08/24	0	0.00	5	27.35	27.55	-5	12,643	-0.04%
2020/08/20	11	26.66	0	0.00	26.70	11	13,735	0.08%
2020/08/19	8	27.44	0	0.00	27.30	8	14,117	0.06%
2020/08/18	5	28.10	0	0.00	28.05	5	13,993	0.04%
2020/08/17	0	0.00	8	28.69	28.75	-8	14,127	-0.06%
2020/08/14	0	0.00	3	27.75	27.70	-3	14,201	-0.02%
2020/08/12	6	27.75	5	28.00	27.90	1	14,371	0.01%
2020/08/11	3	28.22	2	28.25	28.25	1	14,358	0.01%
2020/08/10	10	28.50	14	28.51	28.45	-4	14,356	-0.03%
2020/08/06	1	27.70	8	27.88	27.75	-7	14,389	-0.05%
2020/08/05	11	27.51	6	27.73	27.65	5	14,422	0.03%
2020/08/04	5	26.45	10	26.85	27.10	-5	14,453	-0.03%
2020/08/03	1	26.75	0	0.00	26.45	1	14,621	0.01%
2020/07/31	0	0.00	7	26.70	26.55	-7	14,618	-0.05%
2020/07/29	14	25.76	13	25.92	26.10	1	14,649	0.01%
2020/07/28	21	26.64	5	26.55	26.50	16	14,507	0.11%
2020/07/27	44	27.69	17	27.50	27.00	27	14,324	0.19%
2020/07/24	2	29.48	1	29.45	29.30	1	13,863	0.01%
2020/07/23	4	30.13	2	30.00	30.00	2	13,831	0.01%
2020/07/22	1	29.75	12	29.80	29.85	-11	13,793	-0.08%
2020/07/21	1	29.45	0	0.00	29.45	1	13,754	0.01%
2020/07/17	17	30.45	7	30.61	29.70	10	13,678	0.07%
2020/07/16	5	29.83	10	29.63	29.95	-5	13,319	-0.04%
2020/07/15	2	28.85	50	28.67	28.70	-48	12,869	-0.37%
2020/07/14	31	28.31	0	0.00	28.35	31	12,851	0.24%
2020/07/10	3	28.67	1	28.90	28.30	2	12,950	0.02%
2020/07/09	0	0.00	21	29.05	28.95	-21	12,859	-0.16%
2020/07/08	2	28.90	1	29.00	28.95	1	12,805	0.01%
2020/06/29	7	28.40	0	0.00	28.50	7	13,132	0.05%
2020/06/22	8	28.89	4	28.60	29.00	4	13,282	0.03%
2020/06/18	0	0.00	1	28.85	28.75	-1	12,899	-0.01%
2020/06/17	10	28.90	3	28.95	28.95	7	12,936	0.05%
2020/06/16	0	0.00	5.1	29.05	29.05	-5.1	13,131	-0.04%
2020/06/15	5	28.40	4	28.43	28.30	1	13,300	0.01%
2020/06/12	2	28.15	2	28.18	28.90	0	13,353	0.00%
2020/06/11	5	29.59	3	29.35	29.35	2	13,386	0.01%
2020/06/10	3	30.05	3	30.22	30.25	0	13,319	0.00%
2020/06/09	5	30.05	5	30.15	30.25	0	13,570	0.00%
2020/06/08	53	30.05	43	30.03	30.40	10	13,595	0.07%
2020/06/05	2	30.13	4	30.13	30.20	-2	13,451	-0.01%
2020/06/04	8	30.15	10	30.05	30.15	-2	13,406	-0.01%
2020/06/03	5	30.10	27	30.15	30.10	-22	13,426	-0.16%
2020/06/02	5	29.43	6	29.45	29.40	-1	13,323	-0.01%
2020/06/01	14	29.54	13	29.62	29.40	1	12,974	0.01%
2020/05/29	0	0.00	10	28.55	29.55	-10	12,915	-0.08%
2020/05/28	34	29.19	118	29.45	29.00	-84	12,634	-0.66%	大賣/
2020/05/27	71	29.75	48	29.53	29.65	23	12,217	0.19%
2020/05/26	13	29.19	25	28.62	29.60	-12	11,611	-0.10%
2020/05/22	8	27.64	0	0.00	27.50	8	10,984	0.07%
2020/05/21	10	28.55	12	28.38	28.45	-2	10,759	-0.02%
2020/05/20	2	27.28	0	0.00	27.40	2	10,483	0.02%
2020/05/19	6	27.22	1	27.30	27.45	5	10,489	0.05%
2020/05/18	10	26.80	0	0.00	26.70	10	10,325	0.10%
2020/05/14	5	27.04	1	26.90	26.95	4	10,183	0.04%
2020/05/13	0	0.00	1	27.65	27.55	-1	10,022	-0.01%
2020/05/12	3	27.78	0	0.00	27.75	3	9,962	0.03%
2020/05/11	6	28.18	2	28.33	28.10	4	9,872	0.04%
2020/05/08	6	28.12	1	28.25	27.75	5	9,706	0.05%
2020/05/07	62	27.33	65	27.32	27.35	-3	9,495	-0.03%
2020/05/06	7	27.26	3	27.42	27.30	4	9,474	0.04%
2020/05/05	4	27.93	0	0.00	27.90	4	9,376	0.04%
2020/05/04	11	27.89	5	27.83	28.10	6	9,382	0.06%
2020/04/30	9	28.03	0	0.00	28.20	9	9,314	0.10%
2020/04/29	1	27.40	57	26.97	27.85	-56	9,177	-0.61%
2020/04/28	11	27.33	0	0.00	27.20	11	9,097	0.12%
2020/04/27	11	27.76	5	27.75	27.80	6	9,200	0.07%
2020/04/24	1	26.60	1	26.70	26.60	0	9,080	0.00%
2020/04/23	1	26.80	2	26.98	26.80	-1	9,016	-0.01%
2020/04/22	7	26.48	5	26.77	26.95	2	8,917	0.02%
2020/04/21	15	27.79	87	27.78	27.30	-72	8,813	-0.82%
2020/04/17	13	28.73	3	29.30	28.55	10	8,610	0.12%
2020/04/16	20	29.00	4	28.95	28.80	16	8,515	0.19%
2020/04/15	24	29.05	22	29.34	29.50	2	8,415	0.02%
2020/04/14	1	28.45	0	0.00	28.80	1	8,310	0.01%
2020/04/13	0	0.00	2	27.90	27.90	-2	8,254	-0.02%
2020/04/10	2	27.75	0	0.00	28.10	2	8,227	0.02%
2020/04/09	44	27.84	36	27.89	28.00	8	8,183	0.10%
2020/04/08	55	27.37	0	0.00	27.30	55	8,102	0.68%
2020/04/07	5.9	26.94	7	26.96	26.90	-1.1	7,955	-0.01%
2020/04/06	12	26.38	9	26.43	26.30	3	7,780	0.04%
2020/04/01	2	26.20	1	25.80	26.20	1	7,564	0.01%
2020/03/31	13	26.58	10	26.39	25.65	3	7,418	0.04%
2020/03/30	22	25.40	12	26.65	26.40	10	7,222	0.14%
2020/03/27	130	26.57	1	26.55	26.50	129	7,103	1.82%	大買/鉅額交易
2020/03/26	6	25.98	0	0.00	25.75	6	7,008	0.09%
2020/03/25	23	25.18	1	25.70	25.20	22	6,976	0.32%
2020/03/24	3	24.17	0	0.00	24.05	3	6,844	0.04%
2020/03/23	4	23.01	0	0.00	23.00	4	6,793	0.06%
2020/03/20	8	24.39	0	0.00	23.35	8	6,717	0.12%
2020/03/19	2	22.95	0	0.00	22.90	2	6,479	0.03%
2020/03/18	2	26.13	1	26.10	25.40	1	6,255	0.02%
2020/03/17	2	26.88	2	26.73	26.50	0	6,094	0.00%
2020/03/13	23	27.88	2	27.80	28.30	21	5,764	0.36%
2020/03/12	12	30.81	5	30.20	30.05	7	5,442	0.13%
2020/03/11	0	0.00	1	31.95	31.95	-1	5,292	-0.02%
2020/03/10	1	31.85	0	0.00	31.75	1	5,237	0.02%
2020/03/09	4	32.20	5	32.45	32.05	-1	5,207	-0.02%
2020/03/06	4	33.24	0	0.00	33.10	4	5,101	0.08%
2020/03/04	0	0.00	1	34.20	34.10	-1	5,116	-0.02%
2020/03/03	10	33.30	0	0.00	33.30	10	5,049	0.20%
2020/03/02	12	33.00	2	33.40	33.05	10	5,006	0.20%
2020/02/27	0	0.00	10	34.00	34.10	-10	5,091	-0.20%
2020/02/24	1	34.55	0	0.00	34.50	1	4,970	0.02%
2020/02/20	15	35.28	0	0.00	35.00	15	4,988	0.30%
2020/02/14	2	34.98	0	0.00	34.80	2	5,320	0.04%
2020/02/11	10	34.95	0	0.00	34.85	10	5,271	0.19%
2020/02/07	20	34.75	0	0.00	34.80	20	5,257	0.38%
2020/02/06	2	35.15	2	34.85	35.25	0	5,250	0.00%
2020/02/05	2	34.70	0	0.00	34.55	2	5,262	0.04%
2020/01/31	1	35.20	1	35.10	35.10	0	5,254	0.00%
2020/01/30	0	0.00	10	35.95	35.20	-10	5,193	-0.19%
2020/01/15	1	38.95	1	38.90	38.90	0	5,171	0.00%
2020/01/10	10	39.10	0	0.00	39.00	10	5,719	0.17%
2020/01/09	5	39.00	0	0.00	38.90	5	5,920	0.08%
2020/01/08	1	38.70	1	38.95	38.70	0	5,998	0.00%
2020/01/06	3	39.50	1	39.30	39.30	2	6,093	0.03%
2020/01/03	0	0.00	3	39.70	39.70	-3	6,209	-0.05%
2020/01/02	5	39.60	5	39.71	39.70	0	6,249	0.00%
2019/12/26	1	39.60	1	39.55	39.60	0	6,326	0.00%
2019/12/19	1	39.25	1	39.45	39.45	0	6,602	0.00%
2019/12/18	10	39.30	0	0.00	39.20	10	6,593	0.15%
2019/12/12	1	39.20	1	39.25	39.05	0	6,578	0.00%
2019/12/11	1	38.95	1	39.20	39.20	0	6,565	0.00%
2019/12/10	1	38.85	1	39.05	39.05	0	6,619	0.00%
2019/12/09	1	39.05	1	39.05	39.05	0	6,654	0.00%
2019/12/06	5	39.15	0	0.00	39.05	5	6,676	0.07%
2019/12/04	1	38.75	1	38.60	38.60	0	6,720	0.00%
2019/12/03	1	38.95	1	39.10	39.15	0	6,742	0.00%
2019/12/02	1	39.40	0	0.00	39.05	1	6,786	0.01%
2019/11/29	0	0.00	5	39.65	39.75	-5	6,746	-0.07%
2019/11/26	0	0.00	11	40.65	40.95	-11	6,902	-0.16%
2019/11/22	4	40.50	0	0.00	41.00	4	6,768	0.06%
2019/11/21	0	0.00	9	40.47	40.50	-9	6,762	-0.13%
2019/11/20	2	40.50	8	40.56	40.65	-6	6,781	-0.09%
2019/11/19	2	40.28	19	40.31	40.45	-17	6,856	-0.25%
2019/11/18	1	40.25	1	40.35	40.35	0	6,888	0.00%
2019/11/14	1	41.25	1	41.50	41.85	0	6,641	0.00%
2019/11/11	0	0.00	6	40.90	40.70	-6	6,706	-0.09%
2019/11/07	1	41.25	1	41.30	41.30	0	6,675	0.00%
2019/11/06	1	41.25	1	41.30	41.30	0	6,632	0.00%
2019/11/04	0	0.00	1	41.95	41.65	-1	6,607	-0.02%
2019/10/30	3	40.50	1	40.75	40.75	2	6,494	0.03%
2019/10/29	7	40.25	2	40.15	40.15	5	6,528	0.08%
2019/10/25	1	40.20	1	40.30	40.30	0	6,498	0.00%
2019/10/24	1	40.40	1	40.50	40.50	0	6,520	0.00%
2019/10/23	1	40.80	1	40.60	40.55	0	6,516	0.00%
2019/10/22	1	41.05	2	41.00	41.20	-1	6,504	-0.02%
2019/10/21	48	41.76	42	41.69	41.55	6	6,421	0.09%
2019/10/18	25	41.07	0	0.00	41.05	25	6,269	0.40%
2019/10/17	0	0.00	6	39.93	40.75	-6	6,125	-0.10%
2019/10/15	1	39.10	1	39.25	39.30	0	5,884	0.00%
2019/10/14	4	39.64	4	39.73	39.35	0	5,886	0.00%
2019/10/09	0	0.00	4	39.54	39.70	-4	5,831	-0.07%
2019/10/07	3	39.45	0	0.00	39.45	3	5,732	0.05%
2019/10/04	0	0.00	12	39.13	39.30	-12	5,778	-0.21%
2019/10/03	8	39.05	1	39.10	39.10	7	5,789	0.12%
2019/10/02	1	39.50	7	39.71	39.75	-6	5,831	-0.10%
2019/10/01	3	39.65	3	39.95	39.75	0	5,844	0.00%
2019/09/27	7	39.54	1	39.75	39.75	6	5,821	0.10%
2019/09/26	0	0.00	9	39.80	39.80	-9	5,823	-0.15%
2019/09/25	11	39.41	7	39.49	39.30	4	5,765	0.07%
2019/09/24	11	39.30	6	39.50	39.25	5	5,750	0.09%
2019/09/20	1	38.65	1	39.10	39.10	0	5,844	0.00%
2019/09/19	1	39.10	0	0.00	39.05	1	5,887	0.02%
2019/09/17	1	39.10	1	39.00	39.00	0	5,873	0.00%
2019/09/12	1	39.45	1	39.15	39.15	0	6,014	0.00%
2019/09/06	4	39.70	0	0.00	39.70	4	5,962	0.07%
2019/09/05	14	39.85	8	39.73	39.85	6	5,961	0.10%
2019/09/04	0.3	39.45	0	0.00	39.45	0.3	5,899	0.01%
2019/08/30	0	0.00	2	39.05	39.20	-2	5,946	-0.03%
2019/08/21	1	38.30	2	38.30	38.30	-1	5,955	-0.02%
2019/08/15	0	0.00	10	37.75	38.00	-10	5,866	-0.17%
2019/08/07	1	36.85	0	0.00	36.75	1	6,151	0.02%
2019/08/06	3	36.77	3	36.93	37.10	0	6,189	0.00%
2019/08/05	2	37.50	3	36.98	37.50	-1	6,166	-0.02%
2019/08/01	1	37.80	0	0.00	37.55	1	6,105	0.02%
2019/07/30	1	38.05	0	0.00	38.05	1	5,969	0.02%
2019/07/29	1	38.55	0	0.00	38.45	1	5,972	0.02%
2019/07/24	4	39.35	7	39.51	39.45	-3	5,867	-0.05%
2019/07/23	2	38.98	0	0.00	39.20	2	5,811	0.03%
2019/07/22	0	0.00	50	39.05	39.15	-50	5,756	-0.87%
2019/07/16	1	38.20	1	38.55	38.80	0	5,666	0.00%
2019/07/12	3	38.30	0	0.00	38.40	3	5,641	0.05%
2019/07/11	0	0.00	3	38.50	38.45	-3	5,695	-0.05%
2019/07/08	1	37.85	0	0.00	37.85	1	5,665	0.02%
2019/07/05	1	39.00	0	0.00	39.10	1	5,660	0.02%
2019/07/04	0	0.00	2	38.70	39.15	-2	5,645	-0.04%
2019/07/03	1	39.00	0	0.00	39.05	1	5,590	0.02%
2019/07/02	1	39.10	1	39.15	39.30	0	5,585	0.00%
2019/06/26	2	38.85	1	38.70	38.60	1	5,617	0.02%
2019/06/21	0	0.00	3	38.05	38.20	-3	5,794	-0.05%
2019/06/20	1	38.50	2	38.28	37.85	-1	5,747	-0.02%
2019/06/12	1	37.75	1	37.90	37.80	0	5,712	0.00%
2019/06/06	0	0.00	3	36.80	37.20	-3	5,621	-0.05%
2019/05/31	13	35.89	3	35.95	35.85	10	5,646	0.18%
2019/05/23	3	35.50	0	0.00	35.75	3	5,721	0.05%
2019/05/16	5	35.82	4	35.93	36.15	1	5,472	0.02%
2019/05/15	2	35.05	2	35.45	35.30	0	5,436	0.00%
2019/05/14	0	0.00	1	35.25	35.30	-1	5,496	-0.02%
2019/05/06	1	36.40	10	36.43	36.45	-9	5,712	-0.16%
2019/05/02	0	0.00	22	37.20	37.05	-22	5,775	-0.38%
2019/04/23	15	37.55	15	37.50	37.50	0	5,959	0.00%
2019/04/22	15	37.47	0	0.00	37.60	15	5,930	0.25%
2019/04/19	0	0.00	10	37.30	37.35	-10	5,960	-0.17%
2019/04/18	2	37.95	1	37.80	37.50	1	5,992	0.02%
2019/04/17	0	0.00	1	37.45	37.80	-1	6,005	-0.02%
2019/04/16	11	36.65	0	0.00	36.85	11	5,927	0.19%
2019/04/11	10	36.75	0	0.00	36.30	10	5,937	0.17%
2019/04/02	1	36.00	0	0.00	36.10	1	5,729	0.02%
2019/03/27	3	36.93	0	0.00	36.85	3	5,182	0.06%
2019/03/26	1	37.85	9	37.80	37.90	-8	5,034	-0.16%
2019/03/15	0	0.00	1	39.25	39.25	-1	5,418	-0.02%
2019/03/12	2	39.10	2	39.20	39.10	0	5,447	0.00%
2019/03/07	1	38.90	0	0.00	38.75	1	5,569	0.02%
2019/03/05	3	38.75	0	0.00	38.75	3	5,529	0.05%
2019/03/04	6	38.78	10	38.85	38.65	-4	5,485	-0.07%
2019/02/27	10	38.50	1	38.80	38.80	9	5,392	0.17%
2019/02/26	2	37.40	3	38.07	38.00	-1	5,283	-0.02%
2019/02/21	0	0.00	5	37.75	37.85	-5	5,213	-0.10%
2019/02/11	5	36.90	5	37.20	36.65	0	4,902	0.00%
2019/01/25	10	36.02	10	36.45	36.05	0	4,649	0.00%
2019/01/24	10	36.45	10	36.60	36.25	0	4,597	0.00%
2019/01/23	0	0.00	1	35.65	36.30	-1	4,561	-0.02%
2019/01/21	8	35.58	8	35.85	35.55	0	4,540	0.00%
2019/01/18	14	35.60	14	35.78	35.60	0	4,542	0.00%
2019/01/16	16	35.57	16	35.55	35.55	0	4,450	0.00%
2019/01/15	2	35.00	3	34.85	35.10	-1	4,347	-0.02%
2019/01/14	2	34.45	0	0.00	34.25	2	4,246	0.05%
2019/01/07	0	0.00	3	33.93	33.90	-3	4,158	-0.07%
2019/01/02	0	0.00	1	32.40	32.20	-1	4,289	-0.02%
2018/12/28	1	32.60	0	0.00	32.60	1	4,313	0.02%
2018/12/19	4	32.70	4	32.75	32.70	0	4,588	0.00%
2018/12/12	25	31.05	35	31.22	31.20	-10	4,582	-0.22%
2018/12/11	21	30.99	10	30.90	30.80	11	4,524	0.24%
2018/12/03	0.5	34.00	0	0.00	34.15	0.5	4,199	0.01%
2018/11/30	0	0.00	2	33.20	33.50	-2	4,166	-0.05%
2018/11/29	2	32.75	0	0.00	32.65	2	4,105	0.05%
2018/11/28	0	0.00	2	33.20	33.30	-2	4,028	-0.05%
2018/11/27	2	33.05	0	0.00	33.10	2	4,000	0.05%
2018/11/20	0	0.00	5	33.60	33.65	-5	4,013	-0.12%
2018/11/15	2	32.50	0	0.00	32.70	2	4,022	0.05%
2018/11/14	0	0.00	5	32.40	32.70	-5	4,058	-0.12%
2018/11/07	0	0.00	10	32.05	32.20	-10	4,169	-0.24%
2018/11/02	6	30.78	11	31.31	31.70	-5	4,174	-0.12%
2018/10/18	10	29.60	0	0.00	29.60	10	4,539	0.22%
2018/10/15	1	29.10	0	0.00	29.05	1	4,573	0.02%
2018/10/11	3	29.30	0	0.00	29.20	3	4,673	0.06%
2018/10/09	0	0.00	1	31.45	31.70	-1	4,584	-0.02%
2018/10/05	0	0.00	2	31.55	31.50	-2	4,599	-0.04%
2018/09/27	0	0.00	2	32.45	32.50	-2	4,675	-0.04%
2018/09/21	0	0.00	5	32.32	32.10	-5	4,735	-0.11%
2018/09/20	0	0.00	2	32.25	32.10	-2	4,752	-0.04%
2018/09/17	1	31.70	0	0.00	31.80	1	4,915	0.02%
2018/09/13	10	31.40	0	0.00	31.40	10	4,983	0.20%
2018/09/10	1	31.10	0	0.00	31.35	1	5,473	0.02%
2018/09/07	4	32.71	0	0.00	32.30	4	5,560	0.07%
2018/09/05	3	32.92	0	0.00	32.75	3	5,587	0.05%
2018/08/31	3	33.55	0	0.00	33.85	3	5,646	0.05%
2018/08/29	0	0.00	12	33.75	33.75	-12	5,743	-0.21%
2018/08/23	0	0.00	2	34.10	33.85	-2	6,045	-0.03%
2018/08/21	1	33.00	0	0.00	33.60	1	6,065	0.02%
2018/08/15	2	33.15	0	0.00	33.15	2	6,048	0.03%
2018/07/30	10	33.84	0	0.00	33.95	10	6,189	0.16%
2018/07/24	0.5	34.15	0	0.00	34.30	0.5	5,948	0.01%
2018/07/18	5	33.40	1	34.00	34.25	4	5,979	0.07%
2018/07/16	1	33.70	0	0.00	33.60	1	5,918	0.02%
2018/07/12	0	0.00	2	33.40	34.15	-2	6,068	-0.03%
2018/07/09	1	33.55	3	33.45	33.65	-2	6,323	-0.03%
2018/07/06	5	33.17	2	33.75	33.05	3	6,340	0.05%
2018/07/05	3	35.57	0	0.00	35.50	3	6,280	0.05%
2018/07/02	1	35.45	6	35.49	35.15	-5	6,350	-0.08%
2018/06/29	1	34.50	2	34.85	35.40	-1	6,296	-0.02%
2018/06/27	3	34.58	0	0.00	34.55	3	6,175	0.05%
2018/06/26	0	0.00	5	34.90	34.90	-5	6,038	-0.08%
2018/06/21	8	35.81	0	0.00	35.80	8	5,891	0.14%
2018/06/20	3	35.25	0	0.00	35.45	3	5,863	0.05%
2018/06/15	6	36.55	6	36.40	36.40	0	5,329	0.00%
2018/06/12	0	0.00	1	37.20	37.20	-1	5,305	-0.02%
2018/06/08	2	37.35	2	37.55	37.65	0	5,287	0.00%
2018/06/07	0	0.00	3	37.45	37.65	-3	5,321	-0.06%
2018/06/06	27	37.09	29	37.26	37.40	-2	5,346	-0.04%
2018/06/04	4	36.40	4	36.55	36.50	0	5,114	0.00%
2018/05/29	0	0.00	1	36.65	36.45	-1	5,026	-0.02%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/23	1	36.35	0	0.00	36.40	1	5,150	0.02%
2018/05/21	5	36.85	1	36.80	36.70	4	5,187	0.08%
2018/05/18	21	36.63	0	0.00	36.30	21	5,175	0.41%
2018/05/14	0	0.00	20	37.64	37.60	-20	5,044	-0.40%
2018/05/04	0	0.00	1	37.00	37.00	-1	5,271	-0.02%
2018/04/24	12	36.33	0	0.00	36.50	12	5,568	0.22%
2018/04/23	10	36.70	0	0.00	36.60	10	5,576	0.18%
2018/04/18	8	37.90	0	0.00	37.10	8	5,386	0.15%
2018/04/13	0	0.00	6	39.05	39.00	-6	5,062	-0.12%
2018/04/09	1	38.40	0	0.00	38.35	1	4,814	0.02%
2018/03/31	0	0.00	21	39.40	39.40	-21	4,828	-0.43%
2018/03/29	8	38.70	8	38.85	38.70	0	4,773	0.00%
2018/03/26	20	37.80	1	38.20	38.20	19	4,740	0.40%
2018/03/15	1	37.00	0	0.00	36.85	1	4,702	0.02%
2018/03/13	0	0.00	1	37.35	37.45	-1	4,675	-0.02%
2018/03/12	0	0.00	1	37.00	37.00	-1	4,645	-0.02%
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/03/08	2	36.43	0	0.00	36.35	2	4,601	0.04%
2018/02/27	0	0.00	20	37.00	36.75	-20	4,546	-0.44%
2018/02/22	2	36.75	1	37.00	37.00	1	4,496	0.02%
2018/02/21	20	37.38	0	0.00	37.20	20	4,479	0.45%
2018/02/12	2	36.85	0	0.00	36.80	2	4,417	0.05%
2018/02/07	0	0.00	1	37.20	37.10	-1	4,515	-0.02%
2018/02/06	1	36.65	10	36.60	36.60	-9	4,413	-0.20%
2018/02/02	3	38.85	0	0.00	38.65	3	4,267	0.07%
2018/02/01	0	0.00	3	39.50	39.20	-3	4,249	-0.07%
2018/01/30	6	39.03	3	39.20	38.85	3	4,162	0.07%
2018/01/29	3	39.20	3	39.30	39.40	0	4,161	0.00%
2018/01/26	0	0.00	6	39.45	39.60	-6	4,113	-0.15%
2018/01/25	3	39.50	0	0.00	39.65	3	4,068	0.07%
2018/01/23	0	0.00	3	39.00	39.00	-3	3,925	-0.08%
2018/01/22	0	0.00	5	38.90	38.95	-5	3,841	-0.13%
2018/01/19	0	0.00	4	38.65	38.65	-4	3,758	-0.11%
2018/01/18	6	39.30	4	39.20	38.90	2	3,764	0.05%
2018/01/17	6	38.85	4	38.85	39.00	2	3,737	0.05%
2018/01/12	1	38.10	5	38.20	38.20	-4	3,755	-0.11%
2018/01/10	0	0.00	35	38.26	38.40	-35	3,765	-0.93%
2018/01/02	5	38.20	0	0.00	38.20	5	3,800	0.13%