寶成 (9904)-玉山-新莊券商分點個股進出

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
43.25
漲跌
▲0.25
漲幅
+0.58%
成交量
15,177張
產業
上市運動休閒
1081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－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	29	43.05	29.2	43.07	43.25	-0.2	13,488	0.00%
2024/12/02	16	42.74	6	42.90	43.00	10	13,323	0.08%
2024/11/29	5	40.70	0	0.00	40.80	5	13,200	0.04%
2024/11/28	0	0.00	42	41.08	41.15	-42	13,221	-0.32%
2024/11/27	40	41.00	1	41.25	41.35	39	13,131	0.30%
2024/11/26	67.2	41.90	26	41.87	41.70	41.2	12,975	0.32%
2024/11/25	18	43.19	10.1	43.47	43.05	7.9	12,709	0.06%
2024/11/22	35	43.35	27	43.59	43.60	8	12,570	0.06%
2024/11/21	21	43.80	31	43.54	43.70	-10	12,058	-0.08%
2024/11/20	31	42.95	29	43.30	42.95	2	11,435	0.02%
2024/11/19	9	42.82	70.2	43.62	43.45	-61.2	10,996	-0.56%
2024/11/18	14	43.28	14	43.06	43.00	0	10,384	0.00%
2024/11/15	20.1	43.10	38.1	43.22	42.85	-18	10,055	-0.18%
2024/11/14	46.1	43.06	86.1	41.81	43.10	-40	9,669	-0.41%
2024/11/13	8.4	40.72	94.1	40.73	41.15	-85.7	9,109	-0.94%
2024/11/12	0	0.00	50.2	39.59	39.15	-50.2	8,814	-0.57%
2024/11/11	0	0.00	63	39.58	39.85	-63	8,757	-0.72%
2024/11/07	0	0.00	26	39.32	39.40	-26	8,583	-0.30%
2024/11/06	0	0.00	10	39.50	38.75	-10	8,501	-0.12%
2024/11/05	5	38.90	28	39.10	39.00	-23	8,434	-0.27%
2024/11/04	0	0.00	1	38.55	38.40	-1	8,355	-0.01%
2024/11/01	0	0.00	1	37.80	37.95	-1	8,461	-0.01%
2024/10/30	1.1	38.05	0	0.00	37.80	1.1	8,540	0.01%
2024/10/29	1.2	37.39	2	37.78	38.10	-0.8	8,810	-0.01%
2024/10/28	31.7	38.15	6	38.18	38.30	25.7	8,790	0.29%
2024/10/25	0	0.00	17	37.29	37.40	-17	8,622	-0.20%
2024/10/24	20	37.05	6	37.45	36.95	14	8,791	0.16%
2024/10/23	0	0.00	5	37.56	37.55	-5	8,990	-0.06%
2024/10/22	0	0.00	7	37.31	37.20	-7	8,968	-0.08%
2024/10/21	60	36.90	0	0.00	37.05	60	9,068	0.66%
2024/10/17	0.2	36.90	11	37.46	37.05	-10.8	9,620	-0.11%
2024/10/16	0.1	35.60	18.2	35.55	35.70	-18.1	10,100	-0.18%
2024/10/15	12	35.08	4	35.40	35.15	8	10,099	0.08%
2024/10/14	10	35.20	0	0.00	35.50	10	10,106	0.10%
2024/10/11	30	35.30	0.1	35.35	35.20	29.9	10,311	0.29%
2024/10/08	1	35.90	0	0.00	35.75	1	10,445	0.01%
2024/10/01	7	36.36	1	36.50	36.80	6	10,526	0.06%
2024/09/30	0.1	36.55	15	36.65	36.15	-14.9	10,572	-0.14%
2024/09/27	0	0.00	2	35.68	35.70	-2	10,819	-0.02%
2024/09/26	0.1	35.40	6	35.60	35.40	-5.9	10,901	-0.05%
2024/09/25	0	0.00	1	35.80	35.45	-1	11,115	-0.01%
2024/09/24	0	0.00	1	35.60	35.60	-1	11,171	-0.01%
2024/09/23	0	0.00	1	35.35	35.45	-1	11,580	-0.01%
2024/09/20	0	0.00	34	35.09	35.25	-34	11,755	-0.29%
2024/09/19	0	0.00	9	34.76	34.70	-9	11,772	-0.08%
2024/09/18	1	34.65	0	0.00	34.45	1	11,795	0.01%
2024/09/16	1	34.60	30	34.60	34.60	-29	11,968	-0.24%
2024/09/13	0	0.00	1	34.45	34.50	-1	12,115	-0.01%
2024/09/12	0	0.00	13	33.95	33.95	-13	12,216	-0.11%
2024/09/11	3	33.70	0	0.00	33.55	3	12,346	0.02%
2024/09/10	2	33.65	0	0.00	33.55	2	12,437	0.02%
2024/09/06	32	34.05	0	0.00	34.30	32	12,554	0.25%
2024/09/05	0	0.00	3	34.02	34.15	-3	12,572	-0.02%
2024/09/04	15	33.38	0	0.00	33.25	15	12,536	0.12%
2024/09/03	1	34.30	0	0.00	34.30	1	12,470	0.01%
2024/09/02	61	34.37	0	0.00	34.50	61	12,502	0.49%
2024/08/30	1	34.60	0	0.00	34.75	1	12,458	0.01%
2024/08/29	4	34.40	0	0.00	34.50	4	12,451	0.03%
2024/08/27	2	34.30	0	0.00	34.50	2	12,643	0.02%
2024/08/26	0	0.00	5	34.55	34.65	-5	12,736	-0.04%
2024/08/23	2	34.15	5	34.10	34.15	-3	12,844	-0.02%
2024/08/21	4	34.21	0	0.00	34.35	4	13,147	0.03%
2024/08/20	4	34.19	0	0.00	34.20	4	13,251	0.03%
2024/08/19	1.1	34.80	0	0.00	34.25	1.1	13,423	0.01%
2024/08/15	0	0.00	1	35.40	35.40	-1	13,845	-0.01%
2024/08/14	2	36.25	4	36.45	36.45	-2	14,195	-0.01%
2024/08/13	1	35.00	1	34.80	34.95	0	14,360	0.00%
2024/08/12	1	34.25	0	0.00	34.50	1	14,766	0.01%
2024/08/09	0	0.00	22	34.05	33.90	-22	15,015	-0.15%
2024/08/08	2	33.50	0	0.00	33.65	2	15,499	0.01%
2024/08/07	4	34.21	1	34.40	34.40	3	15,655	0.02%
2024/08/06	0	0.00	15	33.44	33.35	-15	15,741	-0.10%
2024/08/05	8	34.21	41	34.52	33.50	-33	15,737	-0.21%
2024/08/02	1	36.20	5	36.65	36.70	-4	15,676	-0.03%
2024/08/01	0.1	37.50	7.3	37.45	37.05	-7.2	15,626	-0.05%
2024/07/30	1	35.40	0.2	35.77	35.80	0.8	15,475	0.01%
2024/07/29	0	0.00	2	35.88	35.80	-2	15,534	-0.01%
2024/07/26	1	35.60	0	0.00	35.25	1	15,505	0.01%
2024/07/23	1	35.55	5	35.30	35.25	-4	15,418	-0.03%
2024/07/22	2	34.95	5	35.15	34.50	-3	15,578	-0.02%
2024/07/19	75.2	35.81	48	36.48	35.85	27.2	15,451	0.18%
2024/07/18	23	36.84	36	36.99	37.00	-13	15,374	-0.08%
2024/07/17	15.1	36.37	16.2	36.03	36.50	-1.1	15,192	-0.01%
2024/07/16	1	34.20	5	34.55	34.40	-4	14,673	-0.03%
2024/07/15	8.1	34.65	0	0.00	34.45	8.1	14,796	0.05%
2024/07/12	6.3	34.94	8	35.41	34.95	-1.7	15,061	-0.01%
2024/07/11	0.1	34.45	5	34.80	34.45	-4.9	14,982	-0.03%
2024/07/10	5.2	33.91	1.1	33.89	34.15	4.1	15,166	0.03%
2024/07/09	10.3	34.28	0	0.00	34.40	10.3	15,173	0.07%
2024/07/08	10.2	34.73	2	34.73	34.50	8.2	15,066	0.05%
2024/07/05	7	35.26	0	0.00	35.20	7	14,980	0.05%
2024/07/04	0.4	35.66	0	0.00	35.60	0.4	15,078	0.00%
2024/07/03	2	35.18	7.2	35.62	36.10	-5.2	15,032	-0.03%
2024/07/02	1	34.35	3	34.50	34.65	-2	14,749	-0.01%
2024/07/01	9.4	33.93	8.2	34.24	34.15	1.2	14,786	0.01%
2024/06/28	2.1	34.97	5	34.95	35.00	-2.9	14,657	-0.02%
2024/06/27	15.2	34.91	2	34.65	35.05	13.2	14,681	0.09%
2024/06/26	7.5	37.09	0	0.00	36.75	7.5	14,799	0.05%
2024/06/25	0	0.00	3	37.37	37.60	-3	14,937	-0.02%
2024/06/24	1	36.60	0	0.00	36.75	1	14,954	0.01%
2024/06/21	0.5	36.65	0	0.00	36.70	0.5	15,044	0.00%
2024/06/20	3	36.05	11	36.05	36.30	-8	14,935	-0.05%
2024/06/19	2	36.55	0	0.00	36.40	2	14,950	0.01%
2024/06/18	1	36.50	11	36.15	36.45	-10	15,157	-0.07%
2024/06/17	1	36.40	0	0.00	36.25	1	15,251	0.01%
2024/06/14	1	37.00	0	0.00	36.90	1	15,258	0.01%
2024/06/13	0	0.00	6.1	36.75	36.75	-6.1	15,457	-0.04%
2024/06/12	1	36.80	0	0.00	36.55	1	15,971	0.01%
2024/06/11	1	37.25	1	37.80	37.25	0	16,180	0.00%
2024/06/06	1	36.95	0	0.00	37.00	1	16,474	0.01%
2024/06/05	2	37.35	1	37.30	37.20	1	16,574	0.01%
2024/06/04	6	37.38	10.2	37.15	37.50	-4.2	16,605	-0.03%
2024/06/03	2	37.15	1.1	37.21	37.20	0.9	16,532	0.01%
2024/05/31	30	37.37	0.2	37.40	37.45	29.8	16,520	0.18%
2024/05/30	3.2	37.10	0	0.00	37.00	3.2	16,461	0.02%
2024/05/29	12	37.63	0	0.00	37.60	12	16,396	0.07%
2024/05/28	35	38.32	36	38.17	38.20	-1	16,310	-0.01%
2024/05/27	1.2	37.53	0	0.00	37.65	1.2	16,215	0.01%
2024/05/24	11	37.16	0.2	37.30	37.05	10.8	16,202	0.07%
2024/05/23	3.2	37.72	2.4	37.73	37.60	0.8	16,039	0.01%
2024/05/22	7	38.13	41	38.44	38.20	-34	15,838	-0.21%
2024/05/21	40	37.51	5	37.25	38.05	35	15,606	0.22%
2024/05/20	18.3	36.63	150	36.60	36.35	-131.8	15,207	-0.87%	大賣/鉅額交易
2024/05/17	96	38.00	14	37.79	37.60	82	14,798	0.55%
2024/05/16	17	39.04	34.1	39.31	38.95	-17.1	14,583	-0.12%
2024/05/15	17	38.13	12.5	38.82	38.40	4.5	14,144	0.03%
2024/05/14	19	38.46	9	38.38	38.30	10	13,991	0.07%
2024/05/13	0.1	37.25	2	36.85	37.25	-1.9	13,485	-0.01%
2024/05/10	5	36.92	2	37.20	37.20	3	13,310	0.02%
2024/05/09	5	36.90	9	37.09	36.50	-4	13,162	-0.03%
2024/05/08	2	36.48	0	0.00	36.60	2	13,074	0.02%
2024/05/07	13	35.81	8	35.79	36.20	5	13,028	0.04%
2024/05/06	4	35.21	0	0.00	35.20	4	12,855	0.03%
2024/05/03	0	0.00	0.7	36.16	35.90	-0.7	12,640	-0.01%
2024/05/02	0	0.00	3.5	36.19	36.10	-3.5	12,608	-0.03%
2024/04/30	7.4	36.16	1	36.10	36.15	6.4	12,567	0.05%
2024/04/29	14	36.24	1.1	36.25	36.30	12.9	12,444	0.10%
2024/04/26	21	36.07	115.1	36.24	36.05	-94.1	12,280	-0.77%	大賣/
2024/04/25	2	35.53	0	0.00	35.60	2	12,051	0.02%
2024/04/24	20	35.80	0	0.00	36.10	20	12,029	0.17%
2024/04/23	0	0.00	4	35.58	36.00	-4	11,956	-0.03%
2024/04/22	5	35.15	5	35.00	35.30	0	11,847	0.00%
2024/04/19	1	35.50	13	35.46	35.30	-12	11,714	-0.10%
2024/04/18	3	35.60	2.3	35.28	35.60	0.7	11,459	0.01%
2024/04/17	13	34.36	2	34.45	34.50	11	11,145	0.10%
2024/04/16	3	34.27	10	34.52	34.00	-7	11,024	-0.06%
2024/04/11	0	0.00	2.5	35.62	35.55	-2.5	10,566	-0.02%
2024/04/10	0	0.00	1	35.75	35.80	-1	10,519	-0.01%
2024/04/09	15	36.04	13	36.14	36.10	2	10,466	0.02%
2024/04/08	2	35.25	6	35.29	35.60	-4	10,341	-0.04%
2024/04/03	6	35.08	52	35.14	35.05	-46	10,183	-0.45%
2024/04/02	2	36.00	1	35.85	36.15	1	10,038	0.01%
2024/04/01	1	35.75	2	35.68	35.80	-1	9,940	-0.01%
2024/03/29	2	36.00	2	35.93	36.15	0	9,836	0.00%
2024/03/28	0	0.00	11	36.01	36.25	-11	9,328	-0.12%
2024/03/27	2	35.20	8.2	35.45	36.00	-6.2	9,118	-0.07%
2024/03/26	0	0.00	4	34.70	34.85	-4	8,966	-0.04%
2024/03/25	5	34.68	3	34.62	34.85	2	8,951	0.02%
2024/03/22	15.1	34.83	3	34.88	35.10	12.1	8,983	0.13%
2024/03/21	0	0.00	26	34.76	35.30	-26	8,976	-0.29%
2024/03/20	0.1	33.55	14.2	34.11	33.90	-14.2	8,644	-0.16%
2024/03/19	4	33.40	9	33.57	33.45	-5	8,445	-0.06%
2024/03/18	6.1	33.50	27	33.71	33.80	-21	8,308	-0.25%
2024/03/15	5	32.79	10	32.75	33.05	-5	8,052	-0.06%
2024/03/14	5.3	32.36	23	32.65	33.20	-17.8	7,435	-0.24%
2024/03/13	1	32.20	8.2	32.16	32.20	-7.2	7,119	-0.10%
2024/03/12	5.5	31.46	3.4	31.52	31.95	2.1	6,891	0.03%
2024/03/11	1	31.05	8	30.88	31.15	-7	6,621	-0.11%
2024/03/08	3.1	30.26	5	30.35	30.45	-1.9	6,503	-0.03%
2024/03/07	2	30.30	0	0.00	30.45	2	6,447	0.03%
2024/03/06	5	30.30	0	0.00	30.30	5	6,391	0.08%
2024/03/05	1	30.55	0	0.00	30.60	1	6,451	0.02%
2024/03/04	3	30.55	10	30.55	30.65	-7	6,346	-0.11%
2024/03/01	1	30.60	1	30.55	30.60	0	6,357	0.00%
2024/02/27	11	30.10	0	0.00	30.00	11	6,155	0.18%
2024/02/26	2.2	30.15	1	30.10	30.10	1.2	6,106	0.02%
2024/02/23	7	30.09	0	0.00	30.05	7	6,074	0.12%
2024/02/22	5	30.15	0	0.00	30.15	5	6,115	0.08%
2024/02/21	11	30.25	0	0.00	30.20	11	6,090	0.18%
2024/02/19	6	30.27	0	0.00	30.35	6	6,135	0.10%
2024/02/16	1	30.65	0	30.55	30.45	1	6,273	0.02%
2024/02/15	10	30.55	0	0.00	30.50	10	6,231	0.16%
2024/02/05	0	0.00	0.3	31.30	31.15	-0.3	6,154	0.00%
2024/02/02	0	0.00	1	31.55	31.70	-1	6,109	-0.02%
2024/02/01	0	0.00	2	31.73	31.65	-2	6,088	-0.03%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/25	0	0.00	3.3	31.02	31.15	-3.3	6,048	-0.05%
2024/01/24	0	0.00	3	30.93	31.00	-3	6,000	-0.05%
2024/01/23	3	30.48	10	30.35	30.55	-7	5,948	-0.12%
2024/01/22	2	30.05	0	0.00	30.05	2	5,949	0.03%
2024/01/19	10	30.10	0	0.00	30.30	10	5,929	0.17%
2024/01/17	1	30.20	0	0.00	30.20	1	5,931	0.02%
2024/01/16	0	0.00	2	30.55	30.60	-2	5,789	-0.03%
2024/01/12	0	0.00	1	31.10	31.00	-1	5,743	-0.02%
2024/01/11	0	0.00	1	31.10	31.10	-1	5,789	-0.02%
2024/01/10	0.2	30.90	0	0.00	30.95	0.2	5,893	0.00%
2024/01/05	0	0.00	1	31.00	30.90	-1	5,938	-0.02%
2024/01/04	20	31.00	0	0.00	31.00	20	6,000	0.33%
2024/01/03	5	30.80	5.1	31.10	31.05	-0.1	6,099	0.00%
2024/01/02	8	31.06	0	0.00	31.10	8	6,041	0.13%
2023/12/28	0.1	31.00	0	0.00	31.10	0.1	6,088	0.00%
2023/12/27	0	0.00	3	31.03	31.00	-3	6,115	-0.05%
2023/12/25	0.2	31.25	3	30.93	30.95	-2.8	6,192	-0.05%
2023/12/22	1	31.45	3	31.62	31.45	-2	6,208	-0.03%
2023/12/21	4	31.73	4	31.80	31.75	0	6,136	0.00%
2023/12/20	1.2	31.67	3	31.90	31.85	-1.9	6,134	-0.03%
2023/12/19	6	31.71	16	31.83	31.90	-10	5,963	-0.17%
2023/12/18	2	31.73	8	31.66	31.65	-6	5,862	-0.10%
2023/12/15	1	30.90	0	0.00	30.90	1	5,697	0.02%
2023/12/14	1	31.15	1	31.05	31.15	0	5,619	0.00%
2023/12/11	1	31.10	3	31.10	31.20	-2	5,667	-0.04%
2023/12/07	3	31.02	5	31.12	30.95	-2	5,673	-0.04%
2023/12/06	0	0.00	22	31.05	31.05	-22	5,668	-0.39%
2023/12/05	0	0.00	5	30.88	31.10	-5	5,662	-0.09%
2023/12/04	1	31.05	12	31.04	31.05	-11	5,650	-0.19%
2023/12/01	0	0.00	1	30.90	30.80	-1	5,636	-0.02%
2023/11/29	2	31.03	0	0.00	30.90	2	5,519	0.04%
2023/11/28	1	30.95	5.4	30.81	31.00	-4.4	5,545	-0.08%
2023/11/27	1	30.60	0	0.00	30.75	1	5,586	0.02%
2023/11/24	2	30.60	1	30.55	30.60	1	5,574	0.02%
2023/11/23	0	0.00	2	30.75	30.80	-2	5,573	-0.04%
2023/11/22	0	0.00	6	30.55	30.40	-6	5,529	-0.11%
2023/11/21	2	30.60	9	30.64	30.65	-7	5,531	-0.13%
2023/11/20	17	30.34	1	30.25	30.15	16	5,421	0.30%
2023/11/17	0	0.00	1	30.80	30.80	-1	5,362	-0.02%
2023/11/16	3	30.73	0	0.00	30.70	3	5,286	0.06%
2023/11/15	0	0.00	7	30.27	30.20	-7	5,188	-0.13%
2023/11/14	1	29.00	0	0.00	29.05	1	4,998	0.02%
2023/11/13	4	29.15	0	0.00	29.10	4	4,997	0.08%
2023/11/08	2	29.60	0	0.00	29.70	2	5,016	0.04%
2023/11/06	0.5	29.65	6.3	29.62	29.55	-5.8	5,004	-0.12%
2023/11/03	0.3	29.42	6	29.55	29.60	-5.7	4,985	-0.11%
2023/11/02	0	0.00	4	29.35	29.35	-4	4,943	-0.08%
2023/10/31	1	28.90	0	0.00	28.85	1	4,898	0.02%
2023/10/30	3	28.97	0	0.00	28.95	3	4,910	0.06%
2023/10/27	1	29.15	0	0.00	29.10	1	4,886	0.02%
2023/10/26	3	29.22	42	29.28	29.35	-39	4,896	-0.80%
2023/10/25	0	0.00	6	29.40	29.25	-6	4,828	-0.12%
2023/10/24	0.1	29.10	0	0.00	29.25	0.1	4,822	0.00%
2023/10/23	4	29.10	3	29.23	29.05	1	4,844	0.02%
2023/10/20	3	28.95	0	0.00	29.15	3	4,873	0.06%
2023/10/19	11	29.24	1	29.25	29.35	10	4,930	0.20%
2023/10/18	2	29.20	2	29.20	29.25	0	4,978	0.00%
2023/10/16	2.1	28.70	0	0.00	28.65	2.1	5,062	0.04%
2023/10/13	9.3	28.86	3	28.90	28.75	6.3	5,137	0.12%
2023/10/12	6	29.02	1	29.05	29.05	5	5,054	0.10%
2023/10/11	1	29.25	2	29.25	29.25	-1	5,003	-0.02%
2023/10/05	2.1	28.65	0	0.00	28.55	2.1	4,977	0.04%
2023/10/04	1	28.55	0	0.00	28.55	1	4,994	0.02%
2023/10/03	6.2	28.74	2	28.90	28.75	4.2	5,005	0.08%
2023/10/02	2	29.00	0	0.00	28.95	2	4,987	0.04%
2023/09/28	8	28.75	0	0.00	28.65	8	5,142	0.16%
2023/09/27	7.6	28.95	0	0.00	28.90	7.6	5,025	0.15%
2023/09/26	6	29.44	0	0.00	29.40	6	4,946	0.12%
2023/09/25	0.1	29.25	5	29.79	29.75	-4.9	4,878	-0.10%
2023/09/21	9.2	28.89	1	29.05	28.80	8.2	4,833	0.17%
2023/09/20	6	29.12	2	29.10	29.05	4	4,746	0.08%
2023/09/19	1	29.15	42	29.25	29.20	-41	4,708	-0.87%
2023/09/18	6.2	29.24	0	0.00	29.20	6.2	4,714	0.13%
2023/09/15	0	0.00	2	29.60	29.60	-2	4,713	-0.04%
2023/09/14	3	29.38	0	0.00	29.40	3	4,619	0.06%
2023/09/13	4	29.18	0	0.00	29.10	4	4,628	0.09%
2023/09/12	0	0.00	5	29.30	29.20	-5	4,716	-0.11%
2023/09/08	0	28.80	0	0.00	28.90	0	4,753	0.00%
2023/09/07	3.2	28.85	0	0.00	28.80	3.2	4,769	0.07%
2023/09/06	0	29.00	0	0.00	28.90	0	4,720	0.00%
2023/09/05	4	29.03	0	0.00	29.00	4	4,699	0.09%
2023/09/04	1.3	29.36	1	29.40	29.25	0.3	4,691	0.01%
2023/09/01	1	29.40	2	29.40	29.40	-1	4,705	-0.02%
2023/08/31	7.3	28.80	0	0.00	28.60	7.3	4,675	0.16%
2023/08/30	0	0.00	2	29.00	29.20	-2	4,574	-0.04%
2023/08/29	2	28.85	2	29.08	28.90	0	4,583	0.00%
2023/08/28	0.1	28.95	0	0.00	28.70	0.1	4,597	0.00%
2023/08/25	3.2	28.84	0	0.00	28.70	3.2	4,849	0.07%
2023/08/24	3	28.90	1	29.00	28.80	2	4,836	0.04%
2023/08/23	3.4	29.01	2	29.15	28.95	1.4	4,822	0.03%
2023/08/22	2	29.05	0	0.00	29.15	2	4,786	0.04%
2023/08/21	7.3	29.22	0	0.00	29.05	7.3	4,820	0.15%
2023/08/18	4.4	29.56	0	0.00	29.35	4.4	4,803	0.09%
2023/08/17	3.4	29.92	0	0.00	29.85	3.4	4,771	0.07%
2023/08/16	0.2	30.32	0	0.00	30.00	0.2	4,852	0.00%
2023/08/15	1	30.56	0	0.00	30.45	1	4,855	0.02%
2023/08/14	0.3	30.79	0	0.00	30.50	0.3	4,884	0.01%
2023/08/11	0.2	30.82	0	0.00	30.95	0.2	4,923	0.00%
2023/08/10	0.2	30.83	0	0.00	30.85	0.2	4,938	0.00%
2023/08/08	1.2	30.99	0	0.00	30.70	1.2	4,952	0.02%
2023/08/07	3.1	31.10	0.1	31.10	31.10	3	4,966	0.06%
2023/08/04	0.1	30.95	0	0.00	30.95	0.1	4,991	0.00%
2023/08/02	0.9	30.96	0	0.00	30.70	0.9	5,022	0.02%
2023/07/31	0.3	31.22	2	31.15	31.25	-1.7	4,979	-0.03%
2023/07/28	3	31.17	0	0.00	31.10	3	4,990	0.06%
2023/07/25	4	30.88	7	31.10	31.10	-3	5,084	-0.06%
2023/07/24	6.1	30.98	0	0.00	31.00	6.1	5,205	0.12%
2023/07/21	0	0.00	1	30.85	30.80	-1	5,234	-0.02%
2023/07/20	7	30.91	0	0.00	30.85	7	5,274	0.13%
2023/07/19	0	0.00	9	30.88	30.60	-9	5,304	-0.17%
2023/07/18	1	30.20	0	0.00	30.55	1	5,260	0.02%
2023/07/17	0	30.30	0	0.00	30.25	0	5,202	0.00%
2023/07/14	6	30.28	0	0.00	30.15	6	5,281	0.11%
2023/07/13	11.5	29.94	0	0.00	29.80	11.5	5,279	0.22%
2023/07/12	8.1	29.99	0	0.00	29.85	8.1	5,285	0.15%
2023/07/11	3.1	30.97	0	0.00	31.10	3.1	5,243	0.06%
2023/07/07	0	0.00	0	31.00	30.95	0	5,304	0.00%
2023/07/06	15.2	30.94	6	30.90	30.80	9.2	5,373	0.17%
2023/07/05	0.1	31.63	0	0.00	31.40	0.1	5,212	0.00%
2023/07/04	7	31.49	0	0.00	31.45	7	5,174	0.14%
2023/07/03	0	0.00	1	31.70	31.65	-1	5,231	-0.02%
2023/06/30	1	31.60	0	0.00	31.50	1	5,263	0.02%
2023/06/29	2	31.80	0	0.00	31.70	2	5,223	0.04%
2023/06/26	3	31.92	2	31.80	31.95	1	5,327	0.02%
2023/06/21	1	31.80	1	31.85	31.80	0	5,388	0.00%
2023/06/19	2	31.85	0.1	31.95	31.80	1.9	5,477	0.03%
2023/06/16	3.1	32.05	0	0.00	32.15	3.1	5,484	0.06%
2023/06/15	22	32.10	1	32.05	32.00	21	5,422	0.39%
2023/06/14	0	32.10	0	0.00	32.10	0	5,756	0.00%
2023/06/13	1	32.00	6	32.20	32.15	-5	5,792	-0.09%
2023/06/09	0.5	32.20	0	0.00	32.15	0.5	5,986	0.01%
2023/06/08	1.6	32.22	0.3	32.25	32.25	1.3	6,017	0.02%
2023/06/07	1	32.15	3	32.30	32.15	-2	6,064	-0.03%
2023/06/06	1	32.30	0.2	32.50	32.25	0.8	6,118	0.01%
2023/06/05	0	0.00	2	32.40	32.45	-2	6,123	-0.03%
2023/06/02	6	32.19	0	0.00	32.15	6	6,128	0.10%
2023/06/01	6	32.15	0	0.00	32.20	6	6,125	0.10%
2023/05/31	1.5	31.97	1	32.15	31.65	0.5	6,136	0.01%
2023/05/29	8	32.03	0	0.00	32.05	8	5,975	0.13%
2023/05/25	7	32.06	0	0.00	32.00	7	6,096	0.11%
2023/05/24	4.1	32.40	0	0.00	32.40	4.1	6,127	0.07%
2023/05/23	21	32.60	0	0.00	32.30	21	6,206	0.34%
2023/05/22	1.3	32.62	3	32.55	32.65	-1.7	6,179	-0.03%
2023/05/19	0	0.00	1	32.00	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	2	31.75	31.85	-2	6,235	-0.03%
2023/05/17	3	31.75	0	0.00	31.70	3	6,307	0.05%
2023/05/16	0.1	31.30	0	0.00	31.25	0.1	6,391	0.00%
2023/05/15	0	31.45	0	0.00	31.40	0	6,419	0.00%
2023/05/11	0	0.00	1	31.20	31.15	-1	6,461	-0.02%
2023/05/10	1	31.60	0	0.00	31.35	1	6,478	0.02%
2023/05/09	3	31.75	0	0.00	31.60	3	6,528	0.05%
2023/05/04	3	31.90	0	0.00	31.85	3	6,720	0.04%
2023/05/02	1	31.50	1	31.45	31.55	0	7,035	0.00%
2023/04/27	10	32.25	0	0.00	31.90	10	7,269	0.14%
2023/04/25	1	31.65	0	0.00	31.50	1	7,094	0.01%
2023/04/24	0	0.00	8	31.90	31.75	-8	7,035	-0.11%
2023/04/21	0	0.00	1	31.50	31.40	-1	6,965	-0.01%
2023/04/20	1	31.25	1	31.40	31.10	0	6,905	0.00%
2023/04/19	2	31.58	1	32.05	31.65	1	6,911	0.01%
2023/04/18	0	0.00	2	31.98	31.85	-2	6,862	-0.03%
2023/04/17	0	32.05	0	0.00	31.80	0	6,870	0.00%
2023/04/13	0	0.00	2	31.75	31.90	-2	6,964	-0.03%
2023/04/12	1	32.05	1	32.10	32.15	0	7,040	0.00%
2023/04/07	0	30.85	0.6	30.85	31.05	-0.6	7,014	-0.01%
2023/03/31	2	31.25	0	0.00	31.20	2	7,045	0.03%
2023/03/30	1	31.30	0	0.00	31.40	1	7,202	0.01%
2023/03/29	0	0.00	6	31.30	31.25	-6	7,308	-0.08%
2023/03/28	4	30.93	0	0.00	30.80	4	7,399	0.05%
2023/03/27	0	0.00	5	30.80	31.05	-5	7,492	-0.07%
2023/03/24	4	30.75	0	0.00	30.70	4	7,596	0.05%
2023/03/22	4	30.94	2	30.93	30.90	2	7,621	0.03%
2023/03/21	1	31.00	0	0.00	30.95	1	7,691	0.01%
2023/03/20	0.1	31.15	5	31.05	31.15	-4.9	7,700	-0.06%
2023/03/17	12.1	30.99	1	30.75	30.90	11.1	7,780	0.14%
2023/03/16	1	32.00	0	0.00	32.00	1	7,659	0.01%
2023/03/15	1.2	32.08	0	0.00	32.10	1.2	7,697	0.02%
2023/03/14	5	32.48	1	32.55	32.40	4	7,617	0.05%
2023/03/10	4	33.25	0	0.00	33.20	4	7,638	0.05%
2023/03/09	2	33.58	7	33.65	33.50	-5	7,771	-0.06%
2023/03/08	7	34.00	0	0.00	34.05	7	7,851	0.09%
2023/03/06	0	0.00	1	34.10	34.00	-1	7,994	-0.01%
2023/03/02	0	0.00	4.2	33.60	33.80	-4.2	8,226	-0.05%
2023/02/24	11	33.50	10	33.50	33.60	1	8,245	0.01%
2023/02/23	23	33.60	2	33.60	33.45	21	8,257	0.25%
2023/02/21	2	33.45	48	33.37	33.60	-46	8,485	-0.54%
2023/02/20	4	34.08	0	0.00	34.00	4	8,682	0.05%
2023/02/17	14	34.29	10	34.45	34.30	4	9,622	0.04%
2023/02/16	18	34.43	25	34.68	34.65	-7	10,137	-0.07%
2023/02/15	4.2	34.29	4	34.43	34.15	0.2	10,058	0.00%
2023/02/14	11	34.37	1	34.40	34.45	10	9,966	0.10%
2023/02/13	0	0.00	1	33.55	33.60	-1	9,877	-0.01%
2023/02/10	0	0.00	10	33.25	33.20	-10	9,839	-0.10%
2023/02/08	1	33.50	0	0.00	33.65	1	9,816	0.01%
2023/02/07	2	33.45	0	0.00	33.30	2	9,814	0.02%
2023/02/06	8	33.69	1	33.80	33.60	7	9,740	0.07%
2023/02/03	9	33.80	19	33.84	33.95	-10	9,773	-0.10%
2023/02/02	8	33.59	6	33.55	33.60	2	9,742	0.02%
2023/02/01	1	33.95	0	0.00	33.85	1	9,620	0.01%
2023/01/31	1	34.35	27	34.74	34.30	-26	9,490	-0.27%
2023/01/30	1	34.35	3	34.13	34.25	-2	9,289	-0.02%
2023/01/17	0	0.00	1.4	34.20	34.30	-1.4	9,088	-0.02%
2023/01/16	0.2	34.20	0	0.00	33.90	0.2	9,036	0.00%
2023/01/13	0	0.00	27	34.29	34.15	-27	9,061	-0.30%
2023/01/12	0	0.00	1	33.90	33.95	-1	9,281	-0.01%
2023/01/11	1	33.85	12	34.02	33.85	-11	9,243	-0.12%
2023/01/10	9	34.20	1	34.20	34.25	8	9,240	0.09%
2023/01/09	5	34.10	9	34.03	34.10	-4	9,203	-0.04%
2023/01/05	0	0.00	5	33.55	33.50	-5	9,193	-0.05%
2023/01/04	1	34.00	1	34.10	33.95	0	9,191	0.00%
2023/01/03	3	33.63	2	33.50	33.50	1	9,182	0.01%
2022/12/30	0	0.00	13.1	34.46	34.20	-13.1	9,130	-0.14%
2022/12/29	0	0.00	1	33.10	33.90	-1	9,007	-0.01%
2022/12/28	1	33.65	2	33.88	33.80	-1	8,966	-0.01%
2022/12/27	1	34.15	0	0.00	33.90	1	8,975	0.01%
2022/12/26	1	33.70	6	33.75	33.70	-5	8,991	-0.06%
2022/12/23	7	33.78	4	33.88	34.05	3	9,116	0.03%
2022/12/22	2	34.03	20	33.98	33.90	-18	9,247	-0.20%
2022/12/21	5	33.35	9.1	33.49	33.40	-4.1	9,109	-0.04%
2022/12/20	8	32.75	2	33.40	32.90	6	9,028	0.07%
2022/12/19	0	0.00	15	32.75	33.30	-15	8,954	-0.17%
2022/12/16	3	32.70	3	32.73	32.75	0	8,856	0.00%
2022/12/15	4.2	33.29	2	33.25	33.30	2.2	8,812	0.02%
2022/12/14	0	0.00	7	33.03	33.00	-7	8,796	-0.08%
2022/12/13	1	32.50	0	0.00	32.40	1	8,773	0.01%
2022/12/12	1	32.80	1	32.80	32.90	0	8,656	0.00%
2022/12/09	1	33.15	7.5	33.18	33.05	-6.5	8,702	-0.07%
2022/12/08	0	0.00	18	33.27	33.40	-18	8,639	-0.21%
2022/12/07	7	32.60	10	32.35	32.40	-3	8,457	-0.04%
2022/12/06	1	32.50	3	32.60	32.30	-2	8,525	-0.02%
2022/12/05	1	32.60	3	32.70	32.55	-2	8,548	-0.02%
2022/12/02	0	0.00	12	32.57	32.55	-12	8,611	-0.14%
2022/12/01	1	32.70	18.1	32.62	32.60	-17.1	8,585	-0.20%
2022/11/30	0	0.00	1	32.35	32.25	-1	8,446	-0.01%
2022/11/29	0	0.00	2	32.05	32.30	-2	8,323	-0.02%
2022/11/28	14	31.36	27	31.45	31.80	-13	8,270	-0.16%
2022/11/25	12	31.70	42	31.70	31.70	-30	8,255	-0.36%
2022/11/24	35	31.77	40	31.64	31.60	-5	8,281	-0.06%
2022/11/23	10	32.40	0	0.00	32.45	10	8,145	0.12%
2022/11/22	5	32.35	3	32.17	32.35	2	8,128	0.02%
2022/11/21	0.1	31.81	17	32.11	32.20	-16.9	8,075	-0.21%
2022/11/18	30	32.55	0	0.00	32.35	30	8,015	0.37%
2022/11/17	11	32.45	20.2	32.36	32.35	-9.2	7,835	-0.12%
2022/11/16	10	32.21	34	32.14	32.20	-24	7,714	-0.31%
2022/11/15	49.2	31.96	78	32.16	32.85	-28.8	7,443	-0.39%
2022/11/14	9	30.99	14	31.63	31.75	-5	6,511	-0.08%
2022/11/10	2	28.50	0	0.00	28.35	2	5,982	0.03%
2022/11/09	1	28.35	1	28.60	28.70	0	6,081	0.00%
2022/11/08	1	28.35	0	0.00	28.35	1	6,224	0.02%
2022/11/07	2	28.33	1	28.35	28.45	1	6,299	0.02%
2022/11/03	0.3	27.92	0	0.00	27.75	0.3	6,373	0.00%
2022/11/02	1	28.00	0	0.00	28.20	1	6,352	0.02%
2022/10/31	1	27.45	0	0.00	27.25	1	6,337	0.02%
2022/10/26	3	27.35	2	27.50	27.45	1	6,426	0.02%
2022/10/20	0.2	27.20	0	0.00	28.10	0.2	6,577	0.00%
2022/10/19	1	28.15	0	0.00	27.95	1	6,374	0.02%
2022/10/17	1.2	27.42	0	0.00	27.70	1.2	6,913	0.02%
2022/10/13	2	27.20	0	0.00	27.20	2	8,007	0.03%
2022/10/12	1	27.95	0	0.00	27.85	1	8,092	0.01%
2022/10/11	3	27.23	0	0.00	27.20	3	8,176	0.04%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/04	3	28.20	0	0.00	28.15	3	8,150	0.04%
2022/10/03	2	27.80	0	0.00	27.75	2	8,291	0.02%
2022/09/30	5	28.52	0	0.00	28.50	5	8,389	0.06%
2022/09/29	0	0.00	4	29.10	29.60	-4	8,415	-0.05%
2022/09/28	6	28.32	1	28.85	28.05	5	8,293	0.06%
2022/09/26	4	28.34	0	0.00	28.30	4	8,345	0.05%
2022/09/23	2	29.10	1	29.05	29.05	1	8,419	0.01%
2022/09/22	7.2	29.27	0	0.00	29.10	7.2	8,454	0.08%
2022/09/21	52	30.05	50	30.36	30.05	2	8,428	0.02%
2022/09/20	30	30.35	0	0.00	30.50	30	8,373	0.36%
2022/09/19	4	29.60	0	0.00	29.65	4	8,327	0.05%
2022/09/16	0.2	29.90	0	0.00	30.10	0.2	8,368	0.00%
2022/09/15	3.2	30.20	17	30.35	30.20	-13.8	8,302	-0.17%
2022/09/14	0	0.00	3	29.80	30.20	-3	8,269	-0.04%
2022/09/13	7	30.54	13	30.26	30.35	-6	8,232	-0.07%
2022/09/12	1	29.70	5	29.80	29.85	-4	8,082	-0.05%
2022/09/08	6	28.90	0	0.00	29.10	6	8,127	0.07%
2022/09/07	6.2	27.79	0	0.00	27.75	6.2	8,038	0.08%
2022/09/06	1.2	28.22	1	28.05	28.20	0.2	8,023	0.00%
2022/09/05	1	28.40	0	0.00	28.40	1	7,998	0.01%
2022/09/02	3.2	28.67	0	0.00	28.55	3.2	8,033	0.04%
2022/09/01	4	28.65	2	28.85	29.05	2	8,016	0.02%
2022/08/31	2	28.88	0	0.00	29.00	2	7,968	0.03%
2022/08/30	0	0.00	9	28.75	28.80	-9	8,062	-0.11%
2022/08/29	1	28.60	0	0.00	28.55	1	8,047	0.01%
2022/08/26	1	29.25	0.1	29.20	29.25	0.9	8,065	0.01%
2022/08/22	0	0.00	3	28.95	28.90	-3	8,550	-0.04%
2022/08/18	0.1	29.05	0	0.00	29.20	0.1	8,529	0.00%
2022/08/17	0	0.00	2	28.95	29.10	-2	8,494	-0.02%
2022/08/16	7	28.80	0	0.00	28.75	7	8,460	0.08%
2022/08/15	7	28.94	23	29.16	29.10	-16	8,378	-0.19%
2022/08/12	5	28.35	3	28.28	28.40	2	8,207	0.02%
2022/08/11	1	28.35	7	28.25	28.30	-6	8,195	-0.07%
2022/08/10	2	27.65	1	27.55	27.60	1	8,134	0.01%
2022/08/04	3.1	26.42	0	0.00	26.30	3.1	8,421	0.04%
2022/08/03	0	26.50	0	0.00	26.50	0	8,464	0.00%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/07/29	4.1	26.97	1	26.75	26.80	3.1	8,488	0.04%
2022/07/28	2	27.33	0	0.00	27.35	2	8,409	0.02%
2022/07/27	11	27.45	0	0.00	27.55	11	8,366	0.13%
2022/07/26	0	0.00	5	27.86	27.85	-5	8,303	-0.06%
2022/07/25	0	27.70	3	27.65	27.60	-3	8,244	-0.04%
2022/07/22	7	27.18	7	27.25	27.50	0	8,195	0.00%
2022/07/21	23.6	26.12	22	26.10	26.55	1.6	7,790	0.02%
2022/07/20	4.1	27.78	0	0.00	27.70	4.1	7,145	0.06%
2022/07/15	9.2	27.31	0	0.00	27.20	9.2	7,370	0.12%
2022/07/14	1	27.25	0	0.00	27.55	1	7,456	0.01%
2022/07/13	8	27.49	0	0.00	27.50	8	7,467	0.11%
2022/07/12	11	27.30	0	0.00	27.15	11	7,434	0.15%
2022/07/11	3.3	27.65	5	27.65	27.55	-1.7	7,355	-0.02%
2022/07/08	1	28.60	0	0.00	28.70	1	7,164	0.01%
2022/07/07	3	28.62	3	28.45	28.65	0	7,026	0.00%
2022/07/06	0.2	28.85	0	0.00	28.55	0.2	6,867	0.00%
2022/07/05	2	29.10	3	29.05	28.95	-1	6,795	-0.01%
2022/07/04	4	28.58	0	0.00	28.65	4	6,706	0.06%
2022/07/01	4.2	28.84	0	0.00	28.70	4.2	6,695	0.06%
2022/06/30	3	29.85	1	29.60	29.50	2	6,610	0.03%
2022/06/29	1	30.05	0	0.00	30.00	1	6,546	0.02%
2022/06/28	3	30.68	0	0.00	30.65	3	6,504	0.05%
2022/06/27	2	30.90	5	31.21	31.20	-3	6,554	-0.05%
2022/06/24	0	0.00	2	30.95	30.80	-2	6,506	-0.03%
2022/06/23	10	30.35	1	30.90	30.50	9	6,504	0.14%
2022/06/22	1	30.45	5	30.60	30.70	-4	6,498	-0.06%
2022/06/20	1	30.25	5	30.10	30.15	-4	6,511	-0.06%
2022/06/17	5	30.62	1	30.70	30.75	4	6,522	0.06%
2022/06/16	12	30.77	2	31.00	30.50	10	6,450	0.16%
2022/06/15	0.2	30.95	0	0.00	30.75	0.2	6,505	0.00%
2022/06/14	12	30.78	0	0.00	30.70	12	6,609	0.18%
2022/06/13	8	30.68	0	0.00	30.55	8	6,675	0.12%
2022/06/10	2	31.25	0	0.00	31.25	2	6,702	0.03%
2022/06/09	0	0.00	4	31.80	31.75	-4	6,711	-0.06%
2022/06/08	1	32.20	5	32.07	31.90	-4	6,718	-0.06%
2022/06/06	0	0.00	5	31.36	31.40	-5	6,581	-0.08%
2022/06/02	2	31.10	0	0.00	31.10	2	6,702	0.03%
2022/05/27	1	29.65	0	0.00	29.75	1	6,405	0.02%
2022/05/24	3.1	29.03	0	0.00	29.00	3.1	6,666	0.05%
2022/05/23	2	29.30	0	0.00	29.30	2	6,652	0.03%
2022/05/20	1	29.45	10	29.45	29.30	-9	6,682	-0.13%
2022/05/19	9	29.13	0	0.00	29.10	9	6,695	0.13%
2022/05/18	2	29.78	0	0.00	29.90	2	6,687	0.03%
2022/05/17	0.1	29.75	0	0.00	29.65	0.1	6,827	0.00%
2022/05/16	1	29.85	1	29.50	29.60	0	6,825	0.00%
2022/05/13	2	29.08	0	0.00	29.00	2	6,772	0.03%
2022/05/12	12	29.28	0	0.00	29.00	12	6,675	0.18%
2022/05/11	20	29.59	1	29.65	29.50	19	6,638	0.29%
2022/05/10	3	29.78	1	30.10	30.05	2	6,568	0.03%
2022/05/09	8.1	30.17	0	0.00	30.00	8.1	6,549	0.12%
2022/05/06	3	30.75	3	30.85	30.85	0	6,517	0.00%
2022/05/03	2	31.00	0	0.00	31.15	2	6,489	0.03%
2022/04/29	0	0.00	0	31.15	30.95	0	6,510	0.00%
2022/04/28	5.1	30.82	1	30.95	31.05	4.1	6,547	0.06%
2022/04/27	4.1	31.14	1	31.10	31.05	3.1	6,549	0.05%
2022/04/26	0	0.00	1	32.00	31.90	-1	6,488	-0.02%
2022/04/25	5	31.52	0	0.00	31.30	5	6,284	0.08%
2022/04/22	6	32.14	4	32.46	32.60	2	6,055	0.03%
2022/04/21	5	32.48	17	32.34	32.40	-12	5,908	-0.20%
2022/04/20	0	0.00	7	31.49	31.65	-7	5,624	-0.12%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/15	1	31.25	0	0.00	30.95	1	5,598	0.02%
2022/04/12	3	30.78	10	30.87	30.75	-7	5,697	-0.12%
2022/04/11	0	0.00	30	31.10	31.10	-30	5,680	-0.53%
2022/04/08	0	0.00	13	31.42	31.40	-13	5,690	-0.23%
2022/04/07	14.2	31.30	0	0.00	31.05	14.2	5,707	0.25%
2022/04/06	0	0.00	3	31.63	31.90	-3	5,645	-0.05%
2022/04/01	0	0.00	2	31.40	31.65	-2	5,596	-0.04%
2022/03/31	1	31.60	4	31.50	31.55	-3	5,583	-0.05%
2022/03/30	0	0.00	2	31.60	31.50	-2	5,546	-0.04%
2022/03/29	5	31.20	4	31.25	31.30	1	5,470	0.02%
2022/03/28	10	30.90	0	0.00	31.00	10	5,471	0.18%
2022/03/25	1	31.20	0	0.00	31.35	1	5,418	0.02%
2022/03/24	3	31.42	1	31.40	31.45	2	5,436	0.04%
2022/03/22	2	31.45	3	31.43	31.50	-1	5,453	-0.02%
2022/03/21	3	31.38	2	31.40	31.35	1	5,454	0.02%
2022/03/18	1	31.15	0	0.00	30.95	1	5,400	0.02%
2022/03/17	7	31.02	2	31.00	31.20	5	5,442	0.09%
2022/03/15	1	29.95	13	29.95	29.95	-12	5,320	-0.23%
2022/03/14	10	30.25	0	0.00	30.20	10	5,336	0.19%
2022/03/11	8	30.26	1	30.20	30.20	7	5,365	0.13%
2022/03/10	10	30.50	2	30.55	30.70	8	5,337	0.15%
2022/03/09	13	30.07	0	0.00	30.05	13	5,312	0.24%
2022/03/08	6	30.23	0	0.00	29.85	6	5,272	0.11%
2022/03/07	19	30.90	2	31.13	30.70	17	5,152	0.33%
2022/03/04	11.1	32.01	0	0.00	32.00	11.1	5,176	0.21%
2022/03/03	1	32.30	0	0.00	32.35	1	5,196	0.02%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/03/01	1	32.55	0.4	32.60	32.60	0.6	5,214	0.01%
2022/02/25	15	31.94	1	32.05	32.10	14	5,165	0.27%
2022/02/24	16.2	32.25	0	0.00	32.10	16.2	5,081	0.32%
2022/02/22	2	33.00	0	0.00	32.90	2	5,014	0.04%
2022/02/21	1	33.35	0	0.00	33.30	1	5,007	0.02%
2022/02/18	12	33.00	7	33.15	33.10	5	4,989	0.10%
2022/02/17	4	33.23	2	33.30	33.35	2	4,966	0.04%
2022/02/16	2	32.45	0	0.00	32.60	2	4,832	0.04%
2022/02/15	1	32.35	0	0.00	32.35	1	4,796	0.02%
2022/02/14	13	32.20	0	0.00	32.15	13	4,748	0.27%
2022/02/10	1	32.70	1	32.85	33.00	0	4,786	0.00%
2022/02/09	1	32.65	1	32.70	32.90	0	4,780	0.00%
2022/02/08	0.2	32.70	0	0.00	32.65	0.2	4,819	0.00%
2022/01/25	2	31.93	1	32.00	31.95	1	4,872	0.02%
2022/01/24	2	32.50	0	0.00	32.45	2	4,801	0.04%
2022/01/20	0	0.00	10	33.06	33.20	-10	4,784	-0.21%
2022/01/19	2	32.55	1	32.70	32.55	1	4,851	0.02%
2022/01/17	1	32.70	0	0.00	32.65	1	4,966	0.02%
2022/01/14	3	32.73	1	32.60	32.65	2	5,019	0.04%
2022/01/13	0	0.00	1	32.70	32.75	-1	5,167	-0.02%
2022/01/11	3	32.28	0	0.00	32.20	3	5,137	0.06%
2022/01/10	31	32.27	10	32.25	32.35	21	5,102	0.41%
2022/01/07	1	32.85	0	0.00	32.80	1	5,069	0.02%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/05	0	0.00	1	33.00	32.85	-1	5,068	-0.02%
2022/01/04	2	32.80	0	0.00	32.80	2	5,129	0.04%
2022/01/03	2	32.90	4	33.09	32.80	-2	5,158	-0.04%
2021/12/30	1	33.25	3	33.25	33.15	-2	5,185	-0.04%
2021/12/28	0	0.00	1	33.25	33.45	-1	5,244	-0.02%
2021/12/27	2	33.13	0	0.00	33.15	2	5,277	0.04%
2021/12/24	0	0.00	5	33.05	32.95	-5	5,391	-0.09%
2021/12/23	5	32.70	0	0.00	32.70	5	5,462	0.09%
2021/12/22	2	32.60	0	0.00	32.60	2	5,552	0.04%
2021/12/17	4	32.55	2	32.70	32.50	2	5,665	0.04%
2021/12/16	11	32.70	0	0.00	32.60	11	5,661	0.19%
2021/12/15	1	32.90	0	0.00	32.70	1	5,722	0.02%
2021/12/14	0	0.00	10	33.05	32.90	-10	5,820	-0.17%
2021/12/13	3	33.17	0	0.00	33.00	3	5,812	0.05%
2021/12/10	0	0.00	3	33.92	33.65	-3	5,734	-0.05%
2021/12/09	0	0.00	5	33.96	34.00	-5	5,751	-0.09%
2021/12/08	0	0.00	10	33.90	33.95	-10	5,866	-0.17%
2021/12/06	0	0.00	2	32.93	33.00	-2	5,773	-0.03%
2021/12/03	2	32.90	0	0.00	32.70	2	5,831	0.03%
2021/12/02	3	32.45	0	0.00	32.50	3	5,807	0.05%
2021/12/01	12	32.42	0	0.00	32.50	12	5,831	0.21%
2021/11/30	1	32.80	0	0.00	32.05	1	5,852	0.02%
2021/11/29	25	32.89	1	33.00	32.75	24	5,690	0.42%
2021/11/26	2	33.53	0	0.00	33.25	2	5,718	0.03%
2021/11/25	60	33.87	2	33.90	33.95	58	5,753	1.01%
2021/11/24	35	33.86	0	0.00	34.00	35	5,811	0.60%
2021/11/23	31	34.06	0	0.00	33.80	31	5,893	0.53%
2021/11/22	13	34.47	0	0.00	34.35	13	5,990	0.22%
2021/11/19	17	34.72	0	0.00	34.70	17	6,017	0.28%
2021/11/18	10	34.90	1	35.15	34.95	9	6,019	0.15%
2021/11/17	1	34.75	0	0.00	34.65	1	6,003	0.02%
2021/11/16	0	0.00	4	34.75	34.85	-4	6,028	-0.07%
2021/11/15	34	34.94	0	0.00	34.75	34	6,128	0.55%
2021/11/12	4	34.33	0	0.00	34.40	4	6,149	0.07%
2021/11/11	0	0.00	2	34.55	34.50	-2	6,225	-0.03%
2021/11/10	0	0.00	1	35.00	34.75	-1	6,296	-0.02%
2021/11/09	2	34.80	1	34.50	34.90	1	6,339	0.02%
2021/11/08	1	34.15	1	34.10	34.20	0	6,278	0.00%
2021/11/05	11	33.78	0	0.00	33.75	11	6,333	0.17%
2021/11/02	1	34.00	0	0.00	33.85	1	6,346	0.02%
2021/11/01	1	34.30	31	34.30	34.40	-30	6,256	-0.48%
2021/10/28	1	34.50	11	34.59	34.60	-10	6,258	-0.16%
2021/10/27	30	35.35	35	35.08	35.10	-5	6,254	-0.08%
2021/10/26	13	34.44	5	34.80	35.00	8	6,157	0.13%
2021/10/25	5	33.60	0	0.00	33.65	5	6,004	0.08%
2021/10/22	2	33.70	3	33.70	33.70	-1	6,100	-0.02%
2021/10/21	0	0.00	1	34.10	34.00	-1	6,060	-0.02%
2021/10/15	1	32.70	1	33.20	33.20	0	6,101	0.00%
2021/10/13	11	32.21	0	0.00	32.35	11	6,277	0.18%
2021/10/08	7	33.01	0	0.00	32.90	7	6,333	0.11%
2021/10/07	0	0.00	43	32.75	33.25	-43	6,393	-0.67%
2021/10/06	55	33.06	0	0.00	32.60	55	6,504	0.85%
2021/10/05	1	32.90	0	0.00	32.90	1	6,602	0.02%
2021/10/04	1	33.65	0	0.00	33.15	1	6,750	0.01%
2021/10/01	1	32.95	1	33.50	33.05	0	6,872	0.00%
2021/09/30	1	33.75	1	33.95	33.75	0	6,902	0.00%
2021/09/29	1	33.55	0	0.00	33.45	1	6,945	0.01%
2021/09/24	8	34.16	1	33.80	33.70	7	7,367	0.10%
2021/09/23	2	33.80	0	0.00	34.05	2	7,770	0.03%
2021/09/17	30	33.98	3	34.00	34.10	27	7,993	0.34%
2021/09/15	2	33.80	1	33.80	33.70	1	8,062	0.01%
2021/09/13	5	33.86	3	34.02	34.05	2	8,094	0.02%
2021/09/10	0	0.00	3	32.80	32.80	-3	8,056	-0.04%
2021/09/08	0	0.00	2	32.00	31.95	-2	8,235	-0.02%
2021/09/07	3	32.35	10	32.50	32.35	-7	8,257	-0.08%
2021/09/06	1	32.40	0	0.00	32.35	1	8,323	0.01%
2021/09/03	0	0.00	1	32.65	32.75	-1	8,440	-0.01%
2021/09/01	13	32.88	0	0.00	32.95	13	8,526	0.15%
2021/08/31	3	32.38	0	0.00	32.95	3	8,590	0.03%
2021/08/30	25.1	32.43	1	32.50	32.60	24.1	8,772	0.27%
2021/08/26	5	32.10	0	0.00	31.95	5	9,168	0.05%
2021/08/25	2	32.53	0	0.00	32.75	2	9,145	0.02%
2021/08/24	0	0.00	2	32.65	32.70	-2	9,257	-0.02%
2021/08/23	6	32.60	0	0.00	32.50	6	9,611	0.06%
2021/08/20	0	0.00	2	32.65	32.50	-2	9,818	-0.02%
2021/08/19	2	32.58	0	0.00	32.50	2	10,201	0.02%
2021/08/17	3	32.90	1	33.45	32.70	2	10,588	0.02%
2021/08/16	3	33.78	1	33.60	33.60	2	10,836	0.02%
2021/08/13	4	33.83	6	33.97	33.80	-2	10,948	-0.02%
2021/08/12	1	34.20	3	34.30	34.60	-2	11,138	-0.02%
2021/08/11	1	34.40	0	0.00	34.65	1	11,415	0.01%
2021/08/10	5	34.61	0	0.00	34.60	5	11,612	0.04%
2021/08/09	3	34.80	28	34.74	35.15	-25	11,826	-0.21%
2021/08/03	1	35.05	1	35.10	35.20	0	12,515	0.00%
2021/08/02	2	35.50	7	35.29	35.50	-5	12,561	-0.04%
2021/07/30	1.4	35.57	0	0.00	35.30	1.4	12,576	0.01%
2021/07/28	2	35.13	0	0.00	35.25	2	12,667	0.02%
2021/07/27	0	0.00	3	35.62	35.80	-3	12,822	-0.02%
2021/07/26	7	35.89	0	0.00	35.65	7	13,103	0.05%
2021/07/23	1	35.70	0	0.00	35.80	1	13,342	0.01%
2021/07/22	3	35.62	5	36.06	35.80	-2	13,710	-0.01%
2021/07/21	4	35.90	0	0.00	35.90	4	13,726	0.03%
2021/07/20	6	36.38	7	36.51	36.35	-1	13,723	-0.01%
2021/07/19	4	37.00	0	0.00	37.05	4	13,748	0.03%
2021/07/16	1	37.40	16	37.78	37.70	-15	13,846	-0.11%
2021/07/15	25	37.90	3	37.23	37.50	22	13,853	0.16%
2021/07/14	14	37.34	2	37.78	37.15	12	13,869	0.09%
2021/07/13	3	38.00	1	38.20	38.15	2	13,985	0.01%
2021/07/12	7	38.56	0	0.00	38.60	7	14,026	0.05%
2021/07/09	2	38.40	14	38.43	38.75	-12	14,034	-0.09%
2021/07/08	4	38.00	0	0.00	38.15	4	14,000	0.03%
2021/07/07	3	37.87	0	0.00	37.90	3	14,048	0.02%
2021/07/06	1.2	37.77	1	37.95	38.05	0.2	13,988	0.00%
2021/07/05	5	37.94	3	37.90	38.05	2	14,059	0.01%
2021/07/02	4	38.33	12.3	38.19	38.10	-8.3	13,988	-0.06%
2021/07/01	19.3	39.32	176	39.21	38.55	-156.7	13,949	-1.12%	大賣/鉅額交易
2021/06/30	21	38.90	83	39.04	39.30	-62	13,720	-0.45%
2021/06/29	12.2	37.65	4.2	37.55	37.65	8	13,289	0.06%
2021/06/28	21	38.34	38	38.63	38.15	-17	13,265	-0.13%
2021/06/25	6	37.58	14	37.58	37.55	-8	13,125	-0.06%
2021/06/24	1	37.20	3	37.03	36.85	-2	13,099	-0.02%
2021/06/23	51	36.65	20	36.66	36.70	31	13,266	0.23%
2021/06/22	4.1	36.50	1	36.45	36.40	3.1	13,272	0.02%
2021/06/21	2.4	35.86	26	35.86	35.90	-23.6	13,422	-0.18%
2021/06/18	4.2	36.48	41	36.79	36.25	-36.8	13,354	-0.28%
2021/06/17	0	0.00	1	36.30	36.35	-1	13,270	-0.01%
2021/06/16	40	36.47	17	36.31	36.50	23	13,502	0.17%
2021/06/15	11	36.95	1	36.45	36.40	10	13,571	0.07%
2021/06/11	6	36.80	18	36.77	36.90	-12	13,716	-0.09%
2021/06/10	0	0.00	2	37.15	37.35	-2	13,723	-0.01%
2021/06/09	0	0.00	5	38.10	37.35	-5	13,743	-0.04%
2021/06/08	5	38.55	0	0.00	38.35	5	13,778	0.04%
2021/06/07	1	38.88	28.2	38.29	39.00	-27.2	14,019	-0.19%
2021/06/04	31	38.46	16	39.07	38.05	15	13,859	0.11%
2021/06/03	7	38.34	27	38.28	38.50	-20	13,728	-0.15%
2021/06/02	4	37.75	4	37.70	37.85	0	13,682	0.00%
2021/06/01	0	0.00	6	37.72	37.80	-6	13,625	-0.04%
2021/05/31	22	37.59	47	37.11	37.65	-25	13,578	-0.18%
2021/05/28	113	38.18	120	37.96	38.25	-7	13,299	-0.05%	大買/大賣/
2021/05/27	21	38.02	17	38.26	38.35	4	13,175	0.03%
2021/05/26	6	37.57	16.1	37.42	37.80	-10.1	12,960	-0.08%
2021/05/25	10	37.35	72	36.94	37.00	-62	12,783	-0.49%
2021/05/24	40	37.11	36	36.60	36.80	4	12,634	0.03%
2021/05/21	13	36.05	22	36.32	36.10	-9	12,440	-0.07%
2021/05/20	12	35.54	9	35.44	35.70	3	12,310	0.02%
2021/05/19	8	35.05	50	35.08	35.35	-42	12,171	-0.35%
2021/05/18	2	33.58	27.2	33.83	34.25	-25.2	11,971	-0.21%
2021/05/17	6	31.46	6	31.75	31.65	0	11,800	0.00%
2021/05/14	2	31.18	11	31.35	31.50	-9	11,559	-0.08%
2021/05/13	4.2	30.89	3	30.28	30.70	1.2	11,453	0.01%
2021/05/12	9	31.50	25	32.05	30.85	-16	11,283	-0.14%
2021/05/11	10	33.72	5	34.56	33.65	5	11,051	0.05%
2021/05/10	0	0.00	3	34.97	35.00	-3	10,948	-0.03%
2021/05/06	5	33.49	1	33.80	33.55	4	11,031	0.04%
2021/05/05	7	33.65	7.2	33.59	33.45	-0.2	11,029	0.00%
2021/05/04	9	33.74	24	33.51	33.05	-15	11,013	-0.14%
2021/05/03	23	34.49	28	34.38	34.90	-5	10,788	-0.05%
2021/04/29	45	36.01	8	35.97	35.60	37	10,561	0.35%
2021/04/28	47	37.01	15	36.97	37.50	32	10,340	0.31%
2021/04/27	6	35.31	21	35.27	35.85	-15	10,164	-0.15%
2021/04/26	2	35.20	18	35.14	35.20	-16	10,130	-0.16%
2021/04/23	13	34.74	512	34.93	35.00	-499	10,138	-4.92%	大賣/鉅額交易
2021/04/22	36	35.30	8	35.27	35.00	28	10,142	0.28%
2021/04/21	8	36.17	4	36.26	36.25	4	10,063	0.04%
2021/04/20	4	35.99	14	36.24	36.50	-10	10,093	-0.10%
2021/04/19	8	36.03	3	35.98	36.15	5	10,331	0.05%
2021/04/16	0	0.00	5.2	34.91	35.40	-5.2	10,404	-0.05%
2021/04/15	3	34.53	5	34.56	34.50	-2	10,405	-0.02%
2021/04/14	10	33.96	11	34.22	34.10	-1	10,344	-0.01%
2021/04/13	84	34.84	8	35.03	34.25	76	10,358	0.73%
2021/04/12	20	34.25	1	34.25	34.35	19	10,205	0.19%
2021/04/09	1	34.25	11	34.00	34.15	-10	10,219	-0.10%
2021/04/08	2	33.38	2	33.45	33.50	0	10,166	0.00%
2021/04/07	4	33.36	0	0.00	33.55	4	10,223	0.04%
2021/04/06	4	33.75	18	33.49	33.40	-14	10,212	-0.14%
2021/04/01	2	33.03	30	32.97	33.15	-28	10,136	-0.28%
2021/03/31	0	0.00	1	32.95	33.00	-1	10,091	-0.01%
2021/03/30	1	33.00	102	32.95	33.10	-101	9,992	-1.01%	大賣/鉅額交易
2021/03/29	5	33.02	2	33.03	33.10	3	10,029	0.03%
2021/03/26	9	32.60	42	32.85	32.95	-33	10,034	-0.33%
2021/03/25	3	32.08	5	32.33	32.30	-2	9,869	-0.02%
2021/03/24	114	32.11	10	32.01	31.85	104	9,895	1.05%	大買/鉅額交易
2021/03/23	305	32.40	5	32.35	32.35	300	9,807	3.06%	大買/鉅額交易
2021/03/22	108	32.21	4	32.30	32.30	104	10,024	1.04%	大買/鉅額交易
2021/03/19	20	32.26	14	32.30	32.50	6	10,043	0.06%
2021/03/18	3	33.08	3	33.25	33.10	0	9,850	0.00%
2021/03/17	13	32.97	3.2	32.92	32.95	9.8	9,958	0.10%
2021/03/16	4	32.60	5.1	32.90	32.75	-1.1	10,270	-0.01%
2021/03/15	5	32.10	1.1	32.25	32.30	4	10,274	0.04%
2021/03/12	6	31.92	32	31.89	32.15	-26	10,378	-0.25%
2021/03/11	26	31.83	40	32.08	32.25	-14	10,357	-0.14%
2021/03/10	28	30.95	1	31.00	31.00	27	10,132	0.27%
2021/03/09	1	30.80	4	30.90	31.10	-3	10,283	-0.03%
2021/03/08	1	30.45	0	0.00	30.50	1	10,323	0.01%
2021/03/05	0	0.00	13	30.32	30.50	-13	10,312	-0.13%
2021/03/04	4	30.33	12	30.39	30.40	-8	10,968	-0.07%
2021/03/03	1	30.35	18	30.41	30.30	-17	11,056	-0.15%
2021/03/02	5.1	30.09	6	30.40	29.80	-0.9	11,088	-0.01%
2021/02/25	3	30.58	26	30.62	30.70	-23	11,298	-0.20%
2021/02/24	2	30.53	4	30.35	30.35	-2	11,589	-0.02%
2021/02/23	1	30.25	13	30.28	30.30	-12	11,911	-0.10%
2021/02/22	6	29.68	0	0.00	29.65	6	12,299	0.05%
2021/02/19	11	29.29	0	0.00	29.50	11	12,681	0.09%
2021/02/18	2	29.63	10	29.55	29.55	-8	13,063	-0.06%
2021/02/17	1	29.05	0	0.00	29.05	1	13,357	0.01%
2021/02/04	0	0.00	1	28.60	28.75	-1	13,836	-0.01%
2021/02/03	3	29.22	0	0.00	29.00	3	14,616	0.02%
2021/02/02	3	29.20	12	29.24	29.30	-9	15,489	-0.06%
2021/01/29	7	28.14	0	0.00	28.00	7	15,437	0.05%
2021/01/27	2	28.98	0	0.00	28.75	2	15,262	0.01%
2021/01/26	15	28.82	1	28.75	28.90	14	15,242	0.09%
2021/01/25	1	28.40	2	28.65	28.70	-1	15,197	-0.01%
2021/01/22	1	28.40	2	28.40	28.50	-1	15,340	-0.01%
2021/01/21	3	28.58	2	28.45	28.45	1	15,323	0.01%
2021/01/20	16	28.33	6	28.50	28.25	10	15,336	0.07%
2021/01/19	10.2	29.28	3	29.17	29.10	7.2	15,105	0.05%
2021/01/18	4	29.03	2	29.05	29.20	2	15,069	0.01%
2021/01/15	2	29.10	12	29.25	29.30	-10	15,015	-0.07%
2021/01/14	13	29.10	2	29.05	29.05	11	15,025	0.07%
2021/01/13	20	29.34	28	29.40	29.50	-8	14,944	-0.05%
2021/01/12	37	29.30	9	29.64	29.05	28	14,870	0.19%
2021/01/11	38	30.28	1	30.30	30.20	37	14,524	0.25%
2021/01/08	21	30.45	0	0.00	31.00	21	14,350	0.15%
2021/01/07	2	30.75	2	30.70	30.85	0	14,180	0.00%
2021/01/06	10	30.61	3	30.75	30.75	7	14,119	0.05%
2021/01/05	1	31.40	3	31.35	31.30	-2	13,963	-0.01%
2021/01/04	0	0.00	1	31.50	31.45	-1	14,069	-0.01%
2020/12/31	5	31.43	8	31.48	31.40	-3	14,003	-0.02%
2020/12/30	1	31.15	3	31.20	31.40	-2	13,899	-0.01%
2020/12/29	0	0.00	5	31.25	31.05	-5	13,864	-0.04%
2020/12/28	5	30.70	2	30.80	30.90	3	13,862	0.02%
2020/12/25	0	0.00	1	30.75	30.75	-1	13,877	-0.01%
2020/12/24	2	30.60	0	0.00	30.55	2	13,863	0.01%
2020/12/23	14	30.08	4	30.46	30.55	10	13,884	0.07%
2020/12/22	18	30.71	13.4	31.03	30.65	4.6	13,894	0.03%
2020/12/21	1	31.15	2	31.30	31.30	-1	13,931	-0.01%
2020/12/18	2	31.03	0	0.00	30.95	2	13,927	0.01%
2020/12/17	0	0.00	15	31.49	31.25	-15	13,906	-0.11%
2020/12/16	2	31.65	22	31.46	31.55	-20	13,827	-0.14%
2020/12/15	2	30.95	1	31.05	31.15	1	13,600	0.01%
2020/12/14	10	30.98	4	31.00	30.95	6	13,489	0.04%
2020/12/11	16	31.26	4	31.29	31.30	12	13,480	0.09%
2020/12/10	49	31.97	49	32.14	31.95	0	13,240	0.00%
2020/12/09	6	31.21	10	31.32	31.35	-4	12,738	-0.03%
2020/12/08	16	31.56	26	31.44	31.35	-10	12,666	-0.08%
2020/12/07	2	30.95	10	31.06	31.10	-8	12,545	-0.06%
2020/12/04	13	31.23	1	31.25	31.25	12	12,476	0.10%
2020/12/03	8	31.14	24	31.19	31.45	-16	12,348	-0.13%
2020/12/02	16	30.78	19	31.02	31.00	-3	12,121	-0.02%
2020/12/01	15	30.93	5	31.02	31.00	10	12,023	0.08%
2020/11/30	13	31.35	3	31.47	31.25	10	11,925	0.08%
2020/11/27	11	30.67	7	30.82	30.80	4	11,275	0.04%
2020/11/26	20	31.10	9	31.12	31.10	11	11,164	0.10%
2020/11/25	5	31.26	2	31.25	31.40	3	11,203	0.03%
2020/11/24	21	30.83	17	30.76	30.80	4	11,101	0.04%
2020/11/23	50.4	31.73	32	31.64	31.55	18.4	10,777	0.17%
2020/11/20	18	31.56	26	31.22	31.90	-8	10,402	-0.08%
2020/11/19	59	31.24	62	30.99	31.00	-3	10,081	-0.03%
2020/11/18	16	30.73	9.2	30.73	31.00	6.8	9,627	0.07%
2020/11/17	18	30.08	38	30.09	29.90	-20	9,291	-0.22%
2020/11/16	5	29.20	33	29.28	29.50	-28	9,028	-0.31%
2020/11/13	37	29.06	40	28.99	28.95	-3	8,865	-0.03%
2020/11/12	20	28.44	44	28.46	28.55	-24	8,734	-0.27%
2020/11/11	52	28.55	57.3	28.58	28.90	-5.3	8,622	-0.06%
2020/11/10	105	27.10	96	27.22	27.70	9	7,857	0.11%	大買/
2020/11/09	2	26.10	5	26.18	26.15	-3	7,005	-0.04%
2020/11/06	4	25.76	10	25.74	25.85	-6	7,014	-0.09%
2020/11/05	0	0.00	10	25.75	25.60	-10	7,084	-0.14%
2020/11/04	8	25.48	0	0.00	25.50	8	7,216	0.11%
2020/11/03	16	25.43	0	0.00	25.55	16	7,313	0.22%
2020/11/02	3	25.30	0	0.00	25.45	3	7,377	0.04%
2020/10/30	31	25.42	1	25.35	25.20	30	7,507	0.40%
2020/10/29	11	25.63	2	25.70	25.70	9	7,431	0.12%
2020/10/28	5	26.00	0	0.00	26.05	5	7,456	0.07%
2020/10/27	1	26.30	0	0.00	26.25	1	7,511	0.01%
2020/10/26	2	26.48	1	26.60	26.50	1	7,604	0.01%
2020/10/22	1	25.90	2	26.18	26.20	-1	8,254	-0.01%
2020/10/21	12	25.90	0	0.00	25.90	12	8,813	0.14%
2020/10/20	11	25.90	0	0.00	26.00	11	8,924	0.12%
2020/10/19	24	26.10	0	0.00	25.95	24	9,052	0.27%
2020/10/16	12	26.03	0	0.00	25.95	12	9,119	0.13%
2020/10/14	0	0.00	2	26.55	26.55	-2	9,292	-0.02%
2020/10/12	3	26.57	2	26.25	26.65	1	10,302	0.01%
2020/10/05	4	26.80	7	26.75	26.75	-3	10,469	-0.03%
2020/09/30	0	0.00	5	26.45	26.15	-5	10,502	-0.05%
2020/09/29	0	0.00	7	26.27	26.20	-7	10,542	-0.07%
2020/09/28	1	26.00	2	25.98	26.10	-1	10,654	-0.01%
2020/09/25	16	25.77	7	25.88	25.60	9	10,677	0.08%
2020/09/24	12	26.18	0	0.00	26.05	12	10,601	0.11%
2020/09/23	6	26.62	3	26.68	26.65	3	10,526	0.03%
2020/09/21	0	0.00	1	27.25	27.20	-1	10,631	-0.01%
2020/09/18	2	27.10	0	0.00	27.00	2	10,711	0.02%
2020/09/16	2	27.13	4	27.20	27.00	-2	10,798	-0.02%
2020/09/15	0	0.00	1	27.00	27.25	-1	10,878	-0.01%
2020/09/11	4	26.88	39	26.92	27.00	-35	11,406	-0.31%
2020/09/10	0	0.00	21	27.05	27.10	-21	11,392	-0.18%
2020/09/09	2	26.95	1	27.30	27.30	1	11,398	0.01%
2020/09/08	1	27.10	2	27.30	27.20	-1	11,452	-0.01%
2020/09/07	1	27.30	2	27.35	27.30	-1	11,587	-0.01%
2020/09/04	0	0.00	8	27.21	27.25	-8	11,760	-0.07%
2020/09/02	2	27.48	10	27.35	27.55	-8	11,788	-0.07%
2020/08/31	2	27.75	12	27.84	27.70	-10	11,987	-0.08%
2020/08/26	4	27.71	4	27.93	28.00	0	12,358	0.00%
2020/08/25	0	0.00	11	28.13	27.85	-11	12,456	-0.09%
2020/08/24	2	27.03	1	27.30	27.55	1	12,643	0.01%
2020/08/21	6	26.83	0	0.00	26.85	6	13,102	0.05%
2020/08/20	33	26.66	6	26.83	26.70	27	13,735	0.20%
2020/08/19	16	27.61	1	27.45	27.30	15	14,117	0.11%
2020/08/18	14	28.24	12	28.21	28.05	2	13,993	0.01%
2020/08/17	9	28.76	27	28.76	28.75	-18	14,127	-0.13%
2020/08/14	1.2	27.75	5	27.85	27.70	-3.8	14,201	-0.03%
2020/08/13	2	27.65	2	27.95	27.85	0	14,229	0.00%
2020/08/12	20	27.86	17	27.98	27.90	3	14,371	0.02%
2020/08/11	8.3	28.20	7	28.26	28.25	1.3	14,358	0.01%
2020/08/10	9	28.47	34	28.59	28.45	-25	14,356	-0.17%
2020/08/07	4.3	27.95	2	27.93	27.95	2.3	14,409	0.02%
2020/08/06	16	27.66	5	27.79	27.75	11	14,389	0.08%
2020/08/05	3	27.48	1	27.60	27.65	2	14,422	0.01%
2020/08/04	0	0.00	2	26.73	27.10	-2	14,453	-0.01%
2020/08/03	5	26.50	3	26.80	26.45	2	14,621	0.01%
2020/07/31	23	26.68	0	0.00	26.55	23	14,618	0.16%
2020/07/30	3	26.25	10	26.20	26.45	-7	14,656	-0.05%
2020/07/29	30.1	25.76	0	0.00	26.10	30.1	14,649	0.21%
2020/07/28	26	26.61	7	26.31	26.50	19	14,507	0.13%
2020/07/27	41.2	27.85	25	27.53	27.00	16.2	14,324	0.11%
2020/07/24	8	29.38	29	29.45	29.30	-21	13,863	-0.15%
2020/07/23	6	30.01	39	29.87	30.00	-33	13,831	-0.24%
2020/07/22	33	29.72	3	29.65	29.85	30	13,793	0.22%
2020/07/21	1	29.35	11	29.30	29.45	-10	13,754	-0.07%
2020/07/20	13	29.41	2	29.20	29.50	11	13,691	0.08%
2020/07/17	84	30.25	31	30.19	29.70	53	13,678	0.39%
2020/07/16	32	29.78	22	29.52	29.95	10	13,319	0.08%
2020/07/15	0	0.00	1	28.80	28.70	-1	12,869	-0.01%
2020/07/14	9	28.49	3	28.70	28.35	6	12,851	0.05%
2020/07/13	22	28.80	10	28.80	28.75	12	12,864	0.09%
2020/07/10	5	28.53	16	28.63	28.30	-11	12,950	-0.08%
2020/07/09	0	0.00	12	29.08	28.95	-12	12,859	-0.09%
2020/07/08	30	28.87	14	28.90	28.95	16	12,805	0.12%
2020/07/07	0	0.00	45	29.06	29.15	-45	12,773	-0.35%
2020/07/06	0	0.00	13	29.09	29.05	-13	12,761	-0.10%
2020/07/03	4	28.99	13	29.03	29.00	-9	12,833	-0.07%
2020/07/02	0	0.00	26	28.84	29.10	-26	12,958	-0.20%
2020/07/01	11	28.75	6	28.85	28.75	5	13,069	0.04%
2020/06/30	10	28.85	11	28.84	28.80	-1	13,043	-0.01%
2020/06/29	21	28.48	1	28.45	28.50	20	13,132	0.15%
2020/06/24	6	28.97	4	29.00	28.95	2	13,135	0.02%
2020/06/23	11	28.87	11	29.03	29.10	0	13,239	0.00%
2020/06/22	13	28.96	18	29.03	29.00	-5	13,282	-0.04%
2020/06/19	24.2	28.76	3	28.97	28.50	21.2	13,298	0.16%
2020/06/18	1.1	28.72	5	28.75	28.75	-3.9	12,899	-0.03%
2020/06/17	2	29.00	0	0.00	28.95	2	12,936	0.02%
2020/06/16	7	28.89	2	28.90	29.05	5	13,131	0.04%
2020/06/15	14	28.48	5	28.40	28.30	9	13,300	0.07%
2020/06/12	14	28.61	40	28.43	28.90	-26	13,353	-0.19%
2020/06/11	21	29.62	26	29.73	29.35	-5	13,386	-0.04%
2020/06/10	4.2	30.15	28	30.14	30.25	-23.8	13,319	-0.18%
2020/06/09	8	30.14	4	30.21	30.25	4	13,570	0.03%
2020/06/08	6	29.96	11	30.25	30.40	-5	13,595	-0.04%
2020/06/05	18	30.10	19	30.13	30.20	-1	13,451	-0.01%
2020/06/04	13	30.07	1	29.90	30.15	12	13,406	0.09%
2020/06/03	23.2	30.06	30	30.13	30.10	-6.8	13,426	-0.05%
2020/06/02	2	29.43	3	29.40	29.40	-1	13,323	-0.01%
2020/06/01	28	29.52	34	29.54	29.40	-6	12,974	-0.05%
2020/05/29	10	28.86	9	29.11	29.55	1	12,915	0.01%
2020/05/28	34	29.29	35	29.22	29.00	-1	12,634	-0.01%
2020/05/27	109	29.92	26	29.96	29.65	83	12,217	0.68%	大買/
2020/05/26	61	28.54	69	28.77	29.60	-8	11,611	-0.07%
2020/05/25	12	27.42	15	27.39	27.50	-3	11,047	-0.03%
2020/05/22	19	27.61	1	28.20	27.50	18	10,984	0.16%
2020/05/21	13	28.02	20	28.29	28.45	-7	10,759	-0.07%
2020/05/20	7	27.20	6	27.25	27.40	1	10,483	0.01%
2020/05/19	42	27.37	66	27.20	27.45	-24	10,489	-0.23%
2020/05/18	2	26.65	2	26.80	26.70	0	10,325	0.00%
2020/05/15	9	26.74	3	27.05	26.65	6	10,262	0.06%
2020/05/14	66	26.95	5.5	26.89	26.95	60.5	10,183	0.59%
2020/05/13	43	27.57	2	27.55	27.55	41	10,022	0.41%
2020/05/12	69	27.89	22	27.75	27.75	47	9,962	0.47%
2020/05/11	15	28.18	0	0.00	28.10	15	9,872	0.15%
2020/05/08	48	28.09	10	28.40	27.75	38	9,706	0.39%
2020/05/07	12	27.13	0	0.00	27.35	12	9,495	0.13%
2020/05/06	32	27.41	5	27.34	27.30	27	9,474	0.28%
2020/05/05	46	28.07	0	0.00	27.90	46	9,376	0.49%
2020/05/04	24	27.88	17	28.12	28.10	7	9,382	0.07%
2020/04/30	40	27.97	70	27.95	28.20	-30	9,314	-0.32%
2020/04/29	21	27.34	12	27.58	27.85	9	9,177	0.10%
2020/04/28	39	27.67	10	27.55	27.20	29	9,097	0.32%
2020/04/27	5	27.85	5	27.87	27.80	0	9,200	0.00%
2020/04/24	7	26.69	2	26.70	26.60	5	9,080	0.06%
2020/04/23	24	26.77	13	26.64	26.80	11	9,016	0.12%
2020/04/22	43	26.63	12	26.34	26.95	31	8,917	0.35%
2020/04/21	28	27.89	12	27.74	27.30	16	8,813	0.18%
2020/04/20	5	28.90	0	0.00	28.90	5	8,633	0.06%
2020/04/17	30	28.98	10	28.50	28.55	20	8,610	0.23%
2020/04/16	27	28.84	5	28.95	28.80	22	8,515	0.26%
2020/04/15	20	29.15	10	29.50	29.50	10	8,415	0.12%
2020/04/14	15.8	28.78	4	28.51	28.80	11.8	8,310	0.14%
2020/04/13	0	0.00	15	27.93	27.90	-15	8,254	-0.18%
2020/04/10	5	28.00	2	27.95	28.10	3	8,227	0.04%
2020/04/09	25	27.93	1	27.70	28.00	24	8,183	0.29%
2020/04/08	19	27.27	21	27.21	27.30	-2	8,102	-0.02%
2020/04/07	7	27.04	3	27.07	26.90	4	7,955	0.05%
2020/04/06	1	26.20	7	26.43	26.30	-6	7,780	-0.08%
2020/04/01	31	26.03	40	25.85	26.20	-9	7,564	-0.12%
2020/03/31	50	26.71	0	0.00	25.65	50	7,418	0.67%
2020/03/30	1	25.70	0	0.00	26.40	1	7,222	0.01%
2020/03/27	11	26.54	1	26.55	26.50	10	7,103	0.14%
2020/03/26	1	26.00	1	26.00	25.75	0	7,008	0.00%
2020/03/25	7	25.56	0	0.00	25.20	7	6,976	0.10%
2020/03/24	11	24.64	10	24.30	24.05	1	6,844	0.01%
2020/03/23	4	23.15	16	23.29	23.00	-12	6,793	-0.18%
2020/03/20	1	23.60	10	24.55	23.35	-9	6,717	-0.13%
2020/03/19	10	23.17	22	23.43	22.90	-12	6,479	-0.19%
2020/03/18	0	0.00	30	26.10	25.40	-30	6,255	-0.48%
2020/03/17	2	26.68	0	0.00	26.50	2	6,094	0.03%
2020/03/16	2	27.93	2	27.90	27.40	0	5,901	0.00%
2020/03/13	0	0.00	8	27.53	28.30	-8	5,764	-0.14%
2020/03/12	5	30.29	8	30.13	30.05	-3	5,442	-0.06%
2020/03/11	2	31.93	30	31.80	31.95	-28	5,292	-0.53%
2020/03/10	33	32.04	0	0.00	31.75	33	5,237	0.63%
2020/03/09	28.1	32.09	0	0.00	32.05	28.1	5,207	0.54%
2020/03/06	1	33.10	0	0.00	33.10	1	5,101	0.02%
2020/03/05	1	34.15	0	0.00	34.15	1	5,069	0.02%
2020/03/03	2.2	33.36	0	0.00	33.30	2.2	5,049	0.04%
2020/03/02	1	33.01	3	33.50	33.05	-2	5,006	-0.04%
2020/02/27	7	33.84	0	0.00	34.10	7	5,091	0.14%
2020/02/24	1	34.50	0	0.00	34.50	1	4,970	0.02%
2020/02/21	2	35.08	0	0.00	35.00	2	4,937	0.04%
2020/02/20	0	0.00	2	35.00	35.00	-2	4,988	-0.04%
2020/02/17	7	34.93	0	0.00	35.05	7	5,289	0.13%
2020/02/14	1	34.85	0	0.00	34.80	1	5,320	0.02%
2020/02/13	8	35.10	5	35.15	35.00	3	5,290	0.06%
2020/02/12	5	34.90	0	0.00	34.90	5	5,297	0.09%
2020/02/11	5	35.10	0	0.00	34.85	5	5,271	0.09%
2020/02/10	3	34.40	0	0.00	34.40	3	5,284	0.06%
2020/02/07	5	34.75	0	0.00	34.80	5	5,257	0.10%
2020/02/06	3	35.08	2	35.03	35.25	1	5,250	0.02%
2020/02/05	4	34.64	0	0.00	34.55	4	5,262	0.08%
2020/02/04	14.2	34.97	0	0.00	34.90	14.2	5,275	0.27%
2020/02/03	2	34.13	11	34.32	34.55	-9	5,271	-0.17%
2020/01/31	2	35.25	1	35.65	35.10	1	5,254	0.02%
2020/01/30	57	36.43	48	36.50	35.20	9	5,193	0.17%
2020/01/20	0	0.00	1	39.00	38.80	-1	4,950	-0.02%
2020/01/16	10	38.78	0	0.00	38.75	10	5,094	0.20%
2020/01/15	5	39.05	2	38.90	38.90	3	5,171	0.06%
2020/01/13	15	39.05	0	0.00	39.05	15	5,473	0.27%
2020/01/09	2	38.95	0	0.00	38.90	2	5,920	0.03%
2020/01/08	0	0.00	2	38.95	38.70	-2	5,998	-0.03%
2020/01/06	0	0.00	10	39.40	39.30	-10	6,093	-0.16%
2020/01/03	6	39.75	5	39.70	39.70	1	6,209	0.02%
2020/01/02	1	39.75	1	39.75	39.70	0	6,249	0.00%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/30	5	39.35	0	0.00	39.35	5	6,259	0.08%
2019/12/27	0	0.00	4	39.65	39.60	-4	6,281	-0.06%
2019/12/24	10	39.90	0	0.00	39.70	10	6,488	0.15%
2019/12/23	1	40.00	1	39.80	39.95	0	6,621	0.00%
2019/12/19	0	0.00	8	39.40	39.45	-8	6,602	-0.12%
2019/12/18	0	0.00	4	39.35	39.20	-4	6,593	-0.06%
2019/12/16	1	38.95	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0	0.00	4	39.20	39.10	-4	6,600	-0.06%
2019/12/10	1	38.90	0	0.00	39.05	1	6,619	0.02%
2019/12/06	3	38.97	0	0.00	39.05	3	6,676	0.04%
2019/12/04	4	38.80	0	0.00	38.60	4	6,720	0.06%
2019/12/03	16	39.01	0	0.00	39.15	16	6,742	0.24%
2019/12/02	2	39.35	28	39.39	39.05	-26	6,786	-0.38%
2019/11/29	28	40.12	0	0.00	39.75	28	6,746	0.42%
2019/11/28	1	40.50	0	0.00	40.30	1	6,716	0.01%
2019/11/26	0	0.00	6	40.82	40.95	-6	6,902	-0.09%
2019/11/22	0	0.00	29	40.47	41.00	-29	6,768	-0.43%
2019/11/20	3	40.57	0	0.00	40.65	3	6,781	0.04%
2019/11/19	6	40.38	0	0.00	40.45	6	6,856	0.09%
2019/11/18	5	40.35	1	40.50	40.35	4	6,888	0.06%
2019/11/15	4	42.05	5	41.55	41.05	-1	6,792	-0.01%
2019/11/13	7	41.53	0	0.00	41.40	7	6,643	0.11%
2019/11/11	7	41.15	0	0.00	40.70	7	6,706	0.10%
2019/11/08	1	41.30	0	0.00	41.20	1	6,679	0.01%
2019/11/06	1	41.30	0	0.00	41.30	1	6,632	0.02%
2019/11/05	0	0.00	1	41.35	41.45	-1	6,631	-0.02%
2019/11/01	0	0.00	8	41.24	41.55	-8	6,568	-0.12%
2019/10/30	3	40.42	4	40.53	40.75	-1	6,494	-0.02%
2019/10/29	1	39.90	1	40.50	40.15	0	6,528	0.00%
2019/10/28	0	0.00	3	40.27	40.25	-3	6,494	-0.05%
2019/10/25	4	40.21	0	0.00	40.30	4	6,498	0.06%
2019/10/24	1	40.40	0	0.00	40.50	1	6,520	0.02%
2019/10/23	2	40.70	0	0.00	40.55	2	6,516	0.03%
2019/10/21	6	41.45	5	42.02	41.55	1	6,421	0.02%
2019/10/18	3	41.00	2	41.13	41.05	1	6,269	0.02%
2019/10/17	4	40.23	5	40.44	40.75	-1	6,125	-0.02%
2019/10/14	15	39.42	0	0.00	39.35	15	5,886	0.25%
2019/10/09	0	0.00	10	39.65	39.70	-10	5,831	-0.17%
2019/10/08	1	39.45	0	0.00	39.00	1	5,764	0.02%
2019/10/04	2	39.10	2	39.20	39.30	0	5,778	0.00%
2019/10/02	0	0.00	1	39.45	39.75	-1	5,831	-0.02%
2019/09/27	2	39.45	1	39.70	39.75	1	5,821	0.02%
2019/09/26	0	0.00	0.1	39.70	39.80	-0.1	5,823	0.00%
2019/09/25	5	39.45	0	0.00	39.30	5	5,765	0.09%
2019/09/17	0	0.00	2	39.00	39.00	-2	5,873	-0.03%
2019/09/12	2	39.20	1	39.00	39.15	1	6,014	0.02%
2019/09/11	0	0.00	6	39.75	39.50	-6	6,018	-0.10%
2019/09/10	3	39.30	0	0.00	39.45	3	5,991	0.05%
2019/09/09	0	0.00	3	39.62	39.45	-3	5,982	-0.05%
2019/09/05	2	39.80	19	39.76	39.85	-17	5,961	-0.29%
2019/09/04	1	39.25	0	0.00	39.45	1	5,899	0.02%
2019/09/03	5	39.15	0	0.00	39.10	5	5,915	0.08%
2019/08/30	0	0.00	9	39.08	39.20	-9	5,946	-0.15%
2019/08/29	1	37.95	0	0.00	38.55	1	5,852	0.02%
2019/08/28	1	38.20	0	0.00	38.15	1	5,823	0.02%
2019/08/26	3	37.97	0	0.00	37.90	3	5,877	0.05%
2019/08/23	2	38.35	0	0.00	38.60	2	5,952	0.03%
2019/08/22	0	0.00	2	38.05	38.25	-2	5,925	-0.03%
2019/08/21	5	38.45	0	0.00	38.30	5	5,955	0.08%
2019/08/20	4	37.85	0	0.00	38.15	4	5,876	0.07%
2019/08/15	1	38.00	2	37.90	38.00	-1	5,866	-0.02%
2019/08/14	1	37.15	0	0.00	37.00	1	5,853	0.02%
2019/08/08	2	37.00	0	0.00	37.25	2	6,112	0.03%
2019/08/06	0	0.00	2	36.85	37.10	-2	6,189	-0.03%
2019/08/05	3	36.98	3	37.05	37.50	0	6,166	0.00%
2019/08/01	1	37.85	0	0.00	37.55	1	6,105	0.02%
2019/07/31	1	38.20	0	0.00	38.45	1	6,063	0.02%
2019/07/29	0	0.00	1	38.60	38.45	-1	5,972	-0.02%
2019/07/26	0	0.00	1	39.05	38.80	-1	5,993	-0.02%
2019/07/22	1	39.05	1	39.25	39.15	0	5,756	0.00%
2019/07/19	0	0.00	3	39.13	39.20	-3	5,738	-0.05%
2019/07/18	2	38.95	0	0.00	38.70	2	5,657	0.04%
2019/07/17	5	38.80	0	0.00	38.80	5	5,688	0.09%
2019/07/15	0	0.00	1	38.35	38.45	-1	5,594	-0.02%
2019/07/12	0	0.00	2	38.35	38.40	-2	5,641	-0.04%
2019/07/11	0	0.00	2	38.60	38.45	-2	5,695	-0.04%
2019/07/10	5	37.70	3	38.00	38.20	2	5,689	0.04%
2019/07/08	3	37.72	3	37.85	37.85	0	5,665	0.00%
2019/07/05	3	39.05	0	0.00	39.10	3	5,660	0.05%
2019/07/03	0	0.00	2	39.20	39.05	-2	5,590	-0.04%
2019/07/02	0	0.00	4	39.16	39.30	-4	5,585	-0.07%
2019/07/01	0	0.00	6	38.97	38.70	-6	5,522	-0.11%
2019/06/27	0	0.00	10	39.10	39.00	-10	5,613	-0.18%
2019/06/26	0	0.00	2	38.98	38.60	-2	5,617	-0.04%
2019/06/21	0	0.00	1	38.25	38.20	-1	5,794	-0.02%
2019/06/20	0	0.00	2	38.40	37.85	-2	5,747	-0.03%
2019/06/19	3	37.90	0	0.00	38.00	3	5,696	0.05%
2019/06/18	3	37.50	0	0.00	37.50	3	5,679	0.05%
2019/06/13	1	37.55	0	0.00	37.40	1	5,727	0.02%
2019/06/12	1	37.70	0	0.00	37.80	1	5,712	0.02%
2019/06/11	1	37.70	2	37.85	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	69	37.44	37.50	-69	5,632	-1.23%
2019/06/06	2	36.80	0	0.00	37.20	2	5,621	0.04%
2019/06/05	0	0.00	5	36.80	36.70	-5	5,659	-0.09%
2019/06/04	0	0.00	10	36.70	36.50	-10	5,637	-0.18%
2019/05/31	2	36.10	0	0.00	35.85	2	5,646	0.04%
2019/05/30	5	36.10	5	36.35	36.30	0	5,629	0.00%
2019/05/27	1	35.55	10	35.85	35.55	-9	5,664	-0.16%
2019/05/23	4	35.50	0	0.00	35.75	4	5,721	0.07%
2019/05/21	1	35.95	25	36.13	36.10	-24	5,708	-0.42%
2019/05/20	1	35.80	2	36.05	36.05	-1	5,627	-0.02%
2019/05/17	2	35.70	0	0.00	35.75	2	5,575	0.04%
2019/05/14	4	35.24	0	0.00	35.30	4	5,496	0.07%
2019/05/13	2	36.00	0	0.00	35.90	2	5,509	0.04%
2019/05/10	1	36.05	0	0.00	36.05	1	5,562	0.02%
2019/05/09	2	36.20	0	0.00	36.20	2	5,674	0.04%
2019/05/08	1	36.80	0	0.00	36.70	1	5,706	0.02%
2019/05/06	4	36.48	0	0.00	36.45	4	5,712	0.07%
2019/05/03	5	36.62	0	0.00	36.70	5	5,754	0.09%
2019/05/02	1	37.10	0	0.00	37.05	1	5,775	0.02%
2019/04/30	2	37.35	0	0.00	37.55	2	5,774	0.03%
2019/04/29	0	0.00	10	37.45	37.50	-10	5,751	-0.17%
2019/04/26	0	0.00	5	37.40	37.50	-5	5,772	-0.09%
2019/04/25	1	37.35	0	0.00	37.40	1	5,816	0.02%
2019/04/24	0	0.00	4	37.61	37.65	-4	5,898	-0.07%
2019/04/22	0	0.00	3	37.57	37.60	-3	5,930	-0.05%
2019/04/19	2	37.20	0	0.00	37.35	2	5,960	0.03%
2019/04/18	1	37.75	0	0.00	37.50	1	5,992	0.02%
2019/04/17	0	0.00	14	37.57	37.80	-14	6,005	-0.23%
2019/04/16	3	36.55	0	0.00	36.85	3	5,927	0.05%
2019/04/15	3	36.77	4	36.75	36.65	-1	5,942	-0.02%
2019/04/12	1	36.30	0	0.00	36.50	1	5,936	0.02%
2019/04/11	2	36.40	0	0.00	36.30	2	5,937	0.03%
2019/04/09	2	36.55	0	0.00	36.60	2	5,857	0.03%
2019/04/08	0	0.00	1	36.35	36.40	-1	5,852	-0.02%
2019/04/03	11	36.19	0	0.00	36.35	11	5,766	0.19%
2019/04/02	6	36.08	2	36.38	36.10	4	5,729	0.07%
2019/04/01	13	36.53	0	0.00	36.65	13	5,610	0.23%
2019/03/28	10	36.00	2	36.00	36.85	8	5,351	0.15%
2019/03/27	6	36.97	0	0.00	36.85	6	5,182	0.12%
2019/03/26	14	37.87	0	0.00	37.90	14	5,034	0.28%
2019/03/25	5	38.20	1	38.00	38.20	4	5,054	0.08%
2019/03/21	18	38.01	0	0.00	38.10	18	5,062	0.36%
2019/03/20	0	0.00	2	38.43	38.30	-2	5,057	-0.04%
2019/03/19	4	38.70	1	38.90	38.70	3	5,062	0.06%
2019/03/12	0	0.00	4	39.10	39.10	-4	5,447	-0.07%
2019/03/05	4	38.75	0	0.00	38.75	4	5,529	0.07%
2019/03/04	12	38.73	12	38.58	38.65	0	5,485	0.00%
2019/02/27	0	0.00	1	38.40	38.80	-1	5,392	-0.02%
2019/02/26	0	0.00	2	37.48	38.00	-2	5,283	-0.04%
2019/02/25	1	37.70	0	0.00	37.70	1	5,216	0.02%
2019/02/22	2	37.95	0	0.00	38.15	2	5,211	0.04%
2019/02/21	1	37.55	0	0.00	37.85	1	5,213	0.02%
2019/02/20	0	0.00	1	37.25	37.50	-1	5,183	-0.02%
2019/02/18	2	37.20	0	0.00	37.25	2	5,128	0.04%
2019/02/12	0	0.00	2	37.10	37.15	-2	4,957	-0.04%
2019/01/30	1	36.60	1	36.60	36.80	0	4,869	0.00%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/24	0	0.00	3	36.50	36.25	-3	4,597	-0.07%
2019/01/23	0	0.00	17	35.73	36.30	-17	4,561	-0.37%
2019/01/22	10	35.45	0	0.00	35.45	10	4,540	0.22%
2019/01/18	5	35.39	26	35.45	35.60	-21	4,542	-0.46%
2019/01/17	0	0.00	2	35.55	35.65	-2	4,497	-0.04%
2019/01/16	0	0.00	2	35.58	35.55	-2	4,450	-0.04%
2019/01/15	1	35.00	2	35.10	35.10	-1	4,347	-0.02%
2019/01/14	2	34.20	1	34.70	34.25	1	4,246	0.02%
2019/01/11	0	0.00	5	34.67	34.55	-5	4,268	-0.12%
2019/01/09	0	0.00	1	34.65	34.70	-1	4,212	-0.02%
2018/12/28	0	0.00	10	32.55	32.60	-10	4,313	-0.23%
2018/12/26	1	31.75	0	0.00	31.70	1	4,368	0.02%
2018/12/25	1	31.90	5	31.90	31.90	-4	4,417	-0.09%
2018/12/18	0	0.00	1	32.70	32.60	-1	4,586	-0.02%
2018/12/17	11	32.25	1	32.50	32.30	10	4,596	0.22%
2018/12/14	1	31.20	0	0.00	31.90	1	4,578	0.02%
2018/12/13	2	31.70	2	31.70	31.85	0	4,599	0.00%
2018/12/12	0	0.00	1	31.15	31.20	-1	4,582	-0.02%
2018/12/11	11	30.80	0	0.00	30.80	11	4,524	0.24%
2018/12/10	4	32.05	0	0.00	31.90	4	4,321	0.09%
2018/12/07	5	33.55	0	0.00	33.80	5	4,191	0.12%
2018/12/04	1	34.35	0	0.00	34.10	1	4,271	0.02%
2018/12/03	0	0.00	3	34.02	34.15	-3	4,199	-0.07%
2018/11/29	2	32.80	4	33.15	32.65	-2	4,105	-0.05%
2018/11/28	0	0.00	1	33.20	33.30	-1	4,028	-0.02%
2018/11/21	0	0.00	1	33.50	33.70	-1	4,046	-0.02%
2018/11/16	0	0.00	2	32.80	32.60	-2	3,978	-0.05%
2018/11/12	3	32.38	5	32.25	32.25	-2	4,107	-0.05%
2018/11/09	0	0.00	1	31.45	31.50	-1	4,175	-0.02%
2018/11/05	0	0.00	1	31.10	31.35	-1	4,165	-0.02%
2018/10/31	2	30.45	38	30.45	31.35	-36	4,224	-0.85%
2018/10/30	0	0.00	4	30.60	30.40	-4	4,191	-0.10%
2018/10/29	0	0.00	2	30.40	30.40	-2	4,154	-0.05%
2018/10/25	0	0.00	3	29.65	29.55	-3	4,153	-0.07%
2018/10/23	1	29.75	0	0.00	29.70	1	4,451	0.02%
2018/10/18	3	29.35	0	0.00	29.60	3	4,539	0.07%
2018/10/17	6	29.40	0	0.00	29.10	6	4,562	0.13%
2018/10/15	20	29.30	0	0.00	29.05	20	4,573	0.44%
2018/10/12	2	29.53	0	0.00	29.80	2	4,583	0.04%
2018/10/11	19	29.78	0	0.00	29.20	19	4,673	0.41%
2018/10/08	7	31.15	0	0.00	31.35	7	4,578	0.15%
2018/10/02	2.1	32.10	0	0.00	32.00	2.1	4,533	0.05%
2018/10/01	1	32.55	1	32.55	32.45	0	4,530	0.00%
2018/09/28	2	32.23	0	0.00	32.25	2	4,634	0.04%
2018/09/26	10	32.10	6	32.10	32.10	4	4,688	0.09%
2018/09/17	1	31.70	2	31.78	31.80	-1	4,915	-0.02%
2018/09/13	2	31.35	0	0.00	31.40	2	4,983	0.04%
2018/09/12	1	31.30	0	0.00	31.50	1	5,029	0.02%
2018/09/10	10	31.73	0	0.00	31.35	10	5,473	0.18%
2018/09/06	8.1	32.70	0	0.00	32.80	8.1	5,582	0.15%
2018/09/05	8	33.10	0	0.00	32.75	8	5,587	0.14%
2018/09/03	1	33.45	0	0.00	33.45	1	5,620	0.02%
2018/08/27	1	33.75	2	33.60	33.75	-1	5,967	-0.02%
2018/08/24	2	33.60	0	0.00	33.30	2	5,958	0.03%
2018/08/17	2	32.45	0	0.00	32.30	2	6,056	0.03%
2018/08/16	4	32.50	0	0.00	32.50	4	6,048	0.07%
2018/08/15	3	33.23	0	0.00	33.15	3	6,048	0.05%
2018/08/14	0	0.00	1	33.35	33.60	-1	6,034	-0.02%
2018/08/13	5	33.47	1	33.20	33.20	4	6,086	0.07%
2018/08/10	1	33.55	0	0.00	33.60	1	6,426	0.02%
2018/08/09	3	33.53	0	0.00	33.35	3	6,460	0.05%
2018/08/08	0	0.00	6	33.65	33.65	-6	6,460	-0.09%
2018/08/06	2	33.50	5	33.40	33.45	-3	6,422	-0.05%
2018/07/31	2	33.65	0	0.00	33.65	2	6,379	0.03%
2018/07/30	3.4	33.82	0	0.00	33.95	3.4	6,189	0.05%
2018/07/27	1	34.70	0	0.00	34.95	1	6,061	0.02%
2018/07/26	2	34.90	0	0.00	34.75	2	6,034	0.03%
2018/07/20	2	33.90	0	0.00	33.90	2	6,000	0.03%
2018/07/19	7	34.12	0	0.00	34.30	7	5,994	0.12%
2018/07/18	1	33.40	0	0.00	34.25	1	5,979	0.02%
2018/07/16	1	33.70	0	0.00	33.60	1	5,918	0.02%
2018/07/11	2	33.35	0	0.00	33.45	2	6,201	0.03%
2018/07/09	0	0.00	3	33.20	33.65	-3	6,323	-0.05%
2018/07/06	2	33.63	8	33.05	33.05	-6	6,340	-0.09%
2018/07/05	13	35.57	1	35.65	35.50	12	6,280	0.19%
2018/07/04	0	0.00	27	35.38	35.45	-27	6,366	-0.42%
2018/07/02	10.1	35.35	0	0.00	35.15	10.1	6,350	0.16%
2018/06/28	7	34.51	0	0.00	34.50	7	6,222	0.11%
2018/06/27	24	34.62	0	0.00	34.55	24	6,175	0.39%
2018/06/26	1	35.00	1	34.90	34.90	0	6,038	0.00%
2018/06/25	1	35.20	0	0.00	35.15	1	5,990	0.02%
2018/06/22	3	35.27	0	0.00	35.35	3	5,948	0.05%
2018/06/20	8	35.26	0	0.00	35.45	8	5,863	0.14%
2018/06/19	10	36.32	0	0.00	36.15	10	5,434	0.18%
2018/06/15	23	36.58	26	36.80	36.40	-3	5,329	-0.06%
2018/06/14	51	36.96	1	37.20	36.95	50	5,169	0.97%
2018/06/13	1	37.40	0	0.00	37.20	1	5,174	0.02%
2018/06/12	46	37.15	0	0.00	37.20	46	5,305	0.87%
2018/06/11	1	37.50	0	0.00	37.65	1	5,290	0.02%
2018/06/08	25	37.50	0	0.00	37.65	25	5,287	0.47%
2018/06/07	5	37.30	1	37.30	37.65	4	5,321	0.08%
2018/06/06	5	37.10	5	37.45	37.40	0	5,346	0.00%
2018/06/05	5	36.40	0	0.00	36.45	5	5,277	0.09%
2018/06/04	0	0.00	5	36.56	36.50	-5	5,114	-0.10%
2018/05/31	2	36.25	0	0.00	36.70	2	5,159	0.04%
2018/05/29	0	0.00	2	36.55	36.45	-2	5,026	-0.04%
2018/05/28	0	0.00	30	36.43	36.55	-30	5,095	-0.59%
2018/05/25	0	0.00	19	36.36	36.30	-19	5,156	-0.37%
2018/05/24	1	36.55	0	0.00	36.50	1	5,134	0.02%
2018/05/23	0	0.00	3	36.40	36.40	-3	5,150	-0.06%
2018/05/22	21	36.49	0	0.00	36.35	21	5,135	0.41%
2018/05/18	1	36.65	0	0.00	36.30	1	5,175	0.02%
2018/05/16	0	0.00	1	37.35	37.50	-1	4,851	-0.02%
2018/05/15	1	37.50	2	37.45	37.60	-1	4,964	-0.02%
2018/05/11	2	37.53	1	37.60	37.60	1	5,081	0.02%
2018/05/07	0	0.00	0.1	36.90	36.90	-0.1	5,238	0.00%
2018/04/24	1	36.40	0	0.00	36.50	1	5,568	0.02%
2018/04/23	4	36.65	0	0.00	36.60	4	5,576	0.07%
2018/04/20	2	37.13	0	0.00	37.00	2	5,556	0.04%
2018/04/18	5	37.30	0	0.00	37.10	5	5,386	0.09%
2018/04/17	8	38.43	8	37.95	38.15	0	5,241	0.00%
2018/04/13	0	0.00	3	39.05	39.00	-3	5,062	-0.06%
2018/04/10	1	37.90	50	37.98	38.10	-49	4,979	-0.98%
2018/04/02	8	39.18	0	0.00	38.85	8	4,814	0.17%
2018/03/31	31	39.35	1	39.10	39.40	30	4,828	0.62%
2018/03/30	1	38.80	3	38.85	39.00	-2	4,794	-0.04%
2018/03/29	3	38.77	1	38.75	38.70	2	4,773	0.04%
2018/03/26	5	37.90	0	0.00	38.20	5	4,740	0.11%
2018/03/19	15	38.20	0	0.00	38.05	15	4,907	0.31%
2018/03/14	50	37.35	0	0.00	37.30	50	4,695	1.06%
2018/03/08	1	36.60	1	36.50	36.35	0	4,601	0.00%
2018/03/05	3	36.60	0	0.00	36.75	3	4,673	0.06%
2018/02/07	6	37.23	0	0.00	37.10	6	4,515	0.13%
2018/02/06	3	36.88	0	0.00	36.60	3	4,413	0.07%
2018/02/05	2	38.15	0	0.00	38.05	2	4,315	0.05%
2018/01/31	1	38.65	2	38.73	39.20	-1	4,213	-0.02%
2018/01/29	0	0.00	2	39.40	39.40	-2	4,161	-0.05%
2018/01/25	3	39.50	1	39.65	39.65	2	4,068	0.05%
2018/01/24	0	0.00	11	39.06	39.45	-11	3,984	-0.28%
2018/01/23	3	38.90	0	0.00	39.00	3	3,925	0.08%
2018/01/22	28	39.34	0	0.00	38.95	28	3,841	0.73%
2018/01/19	1	38.75	1	38.75	38.65	0	3,758	0.00%
2018/01/18	6	39.13	1	39.00	38.90	5	3,764	0.13%
2018/01/17	1	38.60	1	38.80	39.00	0	3,737	0.00%
2018/01/16	4	38.59	0	0.00	38.65	4	3,710	0.11%
2018/01/15	0	0.00	1	38.40	38.15	-1	3,691	-0.03%
2018/01/11	2	38.05	0	0.00	38.25	2	3,757	0.05%
2018/01/10	0.5	38.35	0	0.00	38.40	0.5	3,765	0.01%
2018/01/09	2	38.05	0	0.00	38.30	2	3,779	0.05%
2018/01/08	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/05	2	37.98	1	38.10	38.10	1	3,745	0.03%
2018/01/04	1.5	38.02	0	0.00	37.95	1.5	3,749	0.04%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%