寶成 (9904)-玉山-南京東路券商分點個股進出

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-南京東路券商分點個股進出

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-南京東路券商分點個股進出
玉山-南京東路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	0	0.00	7	43.09	43.25	-7	13,488	-0.05%
2024/12/02	1	42.90	3	42.48	43.00	-2	13,323	-0.02%
2024/11/29	2	40.88	0	0.00	40.80	2	13,200	0.02%
2024/11/28	3	41.25	1	40.90	41.15	2	13,221	0.02%
2024/11/27	1	40.70	0	0.00	41.35	1	13,131	0.01%
2024/11/26	1	41.50	7	41.70	41.70	-6	12,975	-0.05%
2024/11/21	1	42.75	0	0.00	43.70	1	12,058	0.01%
2024/11/20	3	43.28	2	43.75	42.95	1	11,435	0.01%
2024/11/19	8	43.34	6	43.83	43.45	2	10,996	0.02%
2024/11/15	1	42.80	6	43.13	42.85	-5	10,055	-0.05%
2024/11/14	5	42.51	20	43.14	43.10	-15	9,669	-0.16%
2024/11/13	3	40.87	7	41.04	41.15	-4	9,109	-0.04%
2024/11/11	0	0.00	1	39.85	39.85	-1	8,757	-0.01%
2024/11/07	0	0.00	1	39.35	39.40	-1	8,583	-0.01%
2024/11/06	4	39.01	10	39.35	38.75	-6	8,501	-0.07%
2024/11/04	0	0.00	15	38.61	38.40	-15	8,355	-0.18%
2024/10/30	1	37.75	0	0.00	37.80	1	8,540	0.01%
2024/10/29	9	37.42	1	37.80	38.10	8	8,810	0.09%
2024/10/28	0	0.00	8	38.35	38.30	-8	8,790	-0.09%
2024/10/22	0	0.00	7	37.20	37.20	-7	8,968	-0.08%
2024/10/18	0	0.00	2	36.98	36.85	-2	9,301	-0.02%
2024/10/17	1	37.00	5	37.01	37.05	-4	9,620	-0.04%
2024/10/14	1	35.30	0	0.00	35.50	1	10,106	0.01%
2024/10/07	1	36.20	0	0.00	36.25	1	10,578	0.01%
2024/10/01	0	0.00	10	35.90	36.80	-10	10,526	-0.09%
2024/09/30	0	0.00	11	36.39	36.15	-11	10,572	-0.10%
2024/09/25	2	35.53	0	0.00	35.45	2	11,115	0.02%
2024/09/23	2	35.30	0	0.00	35.45	2	11,580	0.02%
2024/09/20	0	0.00	1.2	35.35	35.25	-1.2	11,755	-0.01%
2024/09/19	0	0.00	3	34.65	34.70	-3	11,772	-0.03%
2024/09/03	0	0.00	2	34.35	34.30	-2	12,470	-0.02%
2024/08/29	0	0.00	8	34.43	34.50	-8	12,451	-0.06%
2024/08/28	2	34.70	0	0.00	34.80	2	12,489	0.02%
2024/08/27	2	34.40	0	0.00	34.50	2	12,643	0.02%
2024/08/26	7	34.74	1	34.85	34.65	6	12,736	0.05%
2024/08/21	0	0.00	12	34.23	34.35	-12	13,147	-0.09%
2024/08/20	4	34.20	2	34.30	34.20	2	13,251	0.02%
2024/08/19	7	34.76	0	0.00	34.25	7	13,423	0.05%
2024/08/16	0	0.00	14	36.16	35.80	-14	13,492	-0.10%
2024/08/15	4	35.60	1	35.70	35.40	3	13,845	0.02%
2024/08/14	10	36.25	14.5	36.51	36.45	-4.5	14,195	-0.03%
2024/08/08	1.1	33.25	1	33.80	33.65	0.1	15,499	0.00%
2024/08/06	0.1	33.45	0	0.00	33.35	0.1	15,741	0.00%
2024/08/05	0	0.00	1	33.95	33.50	-1	15,737	-0.01%
2024/08/01	1	37.50	10.1	37.17	37.05	-9.1	15,626	-0.06%
2024/07/31	0	0.00	7	35.97	36.10	-7	15,478	-0.05%
2024/07/30	1	35.60	10	35.71	35.80	-9	15,475	-0.06%
2024/07/29	0	35.50	9.3	35.91	35.80	-9.3	15,534	-0.06%
2024/07/26	0	35.50	0	0.00	35.25	0	15,505	0.00%
2024/07/23	10	35.35	1	35.40	35.25	9	15,418	0.06%
2024/07/22	5	34.76	5	34.75	34.50	0	15,578	0.00%
2024/07/19	9	35.52	0	0.00	35.85	9	15,451	0.06%
2024/07/18	0	0.00	22	37.08	37.00	-22	15,374	-0.14%
2024/07/17	15	35.61	15	36.20	36.50	0	15,192	0.00%
2024/07/16	2	34.55	15	34.28	34.40	-13	14,673	-0.09%
2024/07/12	2	35.15	0	0.00	34.95	2	15,061	0.01%
2024/07/10	6.1	34.03	1	34.45	34.15	5.1	15,166	0.03%
2024/07/09	2	34.13	0	0.00	34.40	2	15,173	0.01%
2024/07/08	6	34.71	0	0.00	34.50	6	15,066	0.04%
2024/07/04	4	36.33	1	36.20	35.60	3	15,078	0.02%
2024/07/03	0	0.00	5	35.94	36.10	-5	15,032	-0.03%
2024/07/01	3	33.92	0	0.00	34.15	3	14,786	0.02%
2024/06/28	8	35.04	0	0.00	35.00	8	14,657	0.05%
2024/06/27	3	34.82	0	0.00	35.05	3	14,681	0.02%
2024/06/26	2	36.75	0	0.00	36.75	2	14,799	0.01%
2024/06/25	0	0.00	2	37.45	37.60	-2	14,937	-0.01%
2024/06/24	2	36.65	1	36.60	36.75	1	14,954	0.01%
2024/06/21	2	36.55	5.3	36.92	36.70	-3.3	15,044	-0.02%
2024/06/20	3.1	36.31	0	0.00	36.30	3.1	14,935	0.02%
2024/06/19	2	36.50	1	36.70	36.40	1	14,950	0.01%
2024/06/18	3	36.50	0	0.00	36.45	3	15,157	0.02%
2024/06/17	12	36.43	0	0.00	36.25	12	15,251	0.08%
2024/06/13	2	36.95	0	0.00	36.75	2	15,457	0.01%
2024/06/12	3	36.65	0	0.00	36.55	3	15,971	0.02%
2024/06/11	3	37.22	3	37.35	37.25	0	16,180	0.00%
2024/06/07	2	37.30	0	0.00	37.55	2	16,355	0.01%
2024/06/06	2	37.08	0	0.00	37.00	2	16,474	0.01%
2024/06/05	1	37.20	0	0.00	37.20	1	16,574	0.01%
2024/06/04	0	0.00	2	37.35	37.50	-2	16,605	-0.01%
2024/05/31	0	0.00	2	37.45	37.45	-2	16,520	-0.01%
2024/05/29	2	37.60	1	37.80	37.60	1	16,396	0.01%
2024/05/28	3	38.30	8.3	38.34	38.20	-5.3	16,310	-0.03%
2024/05/27	0	0.00	1	37.65	37.65	-1	16,215	-0.01%
2024/05/24	12	37.17	6.1	37.37	37.05	5.9	16,202	0.04%
2024/05/23	0	37.65	3.1	37.85	37.60	-3.1	16,039	-0.02%
2024/05/22	0	38.25	8	38.20	38.20	-8	15,838	-0.05%
2024/05/21	3	38.00	12.5	37.74	38.05	-9.5	15,606	-0.06%
2024/05/20	5	36.38	5	36.65	36.35	0	15,207	0.00%
2024/05/17	12	38.15	4	38.45	37.60	8	14,798	0.05%
2024/05/16	5	39.33	10	39.47	38.95	-5	14,583	-0.03%
2024/05/15	5	38.38	6	38.58	38.40	-1	14,144	-0.01%
2024/05/14	18	38.63	28	38.65	38.30	-10	13,991	-0.07%
2024/05/13	4	36.70	7	36.87	37.25	-3	13,485	-0.02%
2024/05/10	5	36.90	3	36.98	37.20	2	13,310	0.02%
2024/05/09	10	37.25	1	37.00	36.50	9	13,162	0.07%
2024/05/08	0	0.00	4	36.65	36.60	-4	13,074	-0.03%
2024/05/07	0	0.00	12	35.88	36.20	-12	13,028	-0.09%
2024/05/06	6	35.10	5	35.16	35.20	1	12,855	0.01%
2024/05/03	14	36.21	0	0.00	35.90	14	12,640	0.11%
2024/05/02	0	0.00	4	36.25	36.10	-4	12,608	-0.03%
2024/04/30	0	0.00	3	36.13	36.15	-3	12,567	-0.02%
2024/04/29	0	0.00	9	36.26	36.30	-9	12,444	-0.07%
2024/04/26	1	36.35	8	36.05	36.05	-7	12,280	-0.06%
2024/04/25	0	0.00	5	35.58	35.60	-5	12,051	-0.04%
2024/04/24	0	0.00	4.1	36.00	36.10	-4.1	12,029	-0.03%
2024/04/23	0	0.00	4	35.35	36.00	-4	11,956	-0.03%
2024/04/22	0	0.00	2	35.30	35.30	-2	11,847	-0.02%
2024/04/19	0	0.00	2	35.25	35.30	-2	11,714	-0.02%
2024/04/18	0	0.00	5	35.45	35.60	-5	11,459	-0.04%
2024/04/17	0.2	34.35	2	34.55	34.50	-1.8	11,145	-0.02%
2024/04/16	1	35.25	1	34.10	34.00	0	11,024	0.00%
2024/04/15	0	0.00	3	36.15	36.20	-3	10,744	-0.03%
2024/04/12	0	0.00	1	35.40	35.35	-1	10,653	-0.01%
2024/04/11	0	0.00	1	35.55	35.55	-1	10,566	-0.01%
2024/04/10	1	35.60	0	0.00	35.80	1	10,519	0.01%
2024/04/09	3	36.03	5	36.14	36.10	-2	10,466	-0.02%
2024/04/08	2.1	35.27	2	35.45	35.60	0.1	10,341	0.00%
2024/04/03	0	0.00	55	35.18	35.05	-55	10,183	-0.54%
2024/04/01	1	35.65	4	35.79	35.80	-3	9,940	-0.03%
2024/03/29	1	36.20	16	36.12	36.15	-15	9,836	-0.15%
2024/03/28	1	35.95	10	36.35	36.25	-9	9,328	-0.10%
2024/03/27	0	0.00	9	35.59	36.00	-9	9,118	-0.10%
2024/03/26	1	34.60	3	34.58	34.85	-2	8,966	-0.02%
2024/03/25	0	0.00	1	34.60	34.85	-1	8,951	-0.01%
2024/03/22	1	35.30	35	34.92	35.10	-34	8,983	-0.38%
2024/03/21	0	0.00	8	35.11	35.30	-8	8,976	-0.09%
2024/03/20	3	33.73	17	33.99	33.90	-14	8,644	-0.16%
2024/03/18	0	0.00	14	33.53	33.80	-14	8,308	-0.17%
2024/03/13	0	32.10	3.2	32.06	32.20	-3.1	7,119	-0.04%
2024/03/12	1	31.30	27	31.72	31.95	-26	6,891	-0.38%
2024/03/11	4	31.03	2	30.95	31.15	2	6,621	0.03%
2024/03/08	0	0.00	1	30.35	30.45	-1	6,503	-0.02%
2024/03/07	1	30.40	0	0.00	30.45	1	6,447	0.02%
2024/03/06	0	0.00	1	30.40	30.30	-1	6,391	-0.02%
2024/03/05	0.2	30.75	6	30.73	30.60	-5.8	6,451	-0.09%
2024/03/04	2	30.43	0	0.00	30.65	2	6,346	0.03%
2024/03/01	0	0.00	10	30.45	30.60	-10	6,357	-0.16%
2024/02/29	0	0.00	2	30.15	30.50	-2	6,296	-0.03%
2024/02/27	15	30.12	0	0.00	30.00	15	6,155	0.24%
2024/02/23	26	30.10	0	0.00	30.05	26	6,074	0.43%
2024/02/22	10	30.24	1	30.20	30.15	9	6,115	0.15%
2024/02/21	0	0.00	2	30.50	30.20	-2	6,090	-0.03%
2024/02/20	6	30.27	0	0.00	30.20	6	6,106	0.10%
2024/02/16	1	30.45	0	0.00	30.45	1	6,273	0.02%
2024/02/15	0	0.00	0.7	30.60	30.50	-0.7	6,231	-0.01%
2024/02/05	1.2	31.26	42	31.30	31.15	-40.8	6,154	-0.66%
2024/02/02	3	31.38	0	0.00	31.70	3	6,109	0.05%
2024/01/30	0	0.00	40	31.70	31.65	-40	6,058	-0.66%
2024/01/24	46	30.94	3	31.00	31.00	43	6,000	0.72%
2024/01/19	10	30.10	0	0.00	30.30	10	5,929	0.17%
2024/01/17	6	30.40	0	0.00	30.20	6	5,931	0.10%
2024/01/16	4	30.75	0	0.00	30.60	4	5,789	0.07%
2024/01/11	0	0.00	12.7	31.07	31.10	-12.7	5,789	-0.22%
2024/01/05	0.2	31.00	0	0.00	30.90	0.2	5,938	0.00%
2024/01/02	1	31.05	0	0.00	31.10	1	6,041	0.02%
2023/12/25	1	31.00	0	0.00	30.95	1	6,192	0.02%
2023/12/22	1	31.55	0	0.00	31.45	1	6,208	0.02%
2023/12/21	0.3	31.80	10	31.90	31.75	-9.7	6,136	-0.16%
2023/12/20	4	31.75	1	31.75	31.85	3	6,134	0.05%
2023/12/19	3	31.90	1	32.00	31.90	2	5,963	0.03%
2023/12/18	1	31.70	7	31.66	31.65	-6	5,862	-0.10%
2023/12/14	0	0.00	5	30.90	31.15	-5	5,619	-0.09%
2023/12/05	0.2	30.95	0	0.00	31.10	0.2	5,662	0.00%
2023/12/01	2	30.80	0	0.00	30.80	2	5,636	0.04%
2023/11/28	2	30.95	5	31.00	31.00	-3	5,545	-0.05%
2023/11/23	0	0.00	20	30.70	30.80	-20	5,573	-0.36%
2023/11/21	1	30.60	5	30.55	30.65	-4	5,531	-0.07%
2023/11/17	5	30.70	5	30.75	30.80	0	5,362	0.00%
2023/11/16	0	0.00	11	30.72	30.70	-11	5,286	-0.21%
2023/11/15	0	0.00	12	30.21	30.20	-12	5,188	-0.23%
2023/11/14	13	29.08	7	29.00	29.05	6	4,998	0.12%
2023/11/13	11	29.52	0	0.00	29.10	11	4,997	0.22%
2023/11/10	15	29.57	0	0.00	29.45	15	4,977	0.30%
2023/11/09	0	0.00	0.1	29.65	29.60	-0.1	5,003	0.00%
2023/11/06	6.2	29.62	0	0.00	29.55	6.2	5,004	0.12%
2023/11/03	0	0.00	10	29.50	29.60	-10	4,985	-0.20%
2023/11/02	0	0.00	1	29.35	29.35	-1	4,943	-0.02%
2023/10/31	0	0.00	2	29.10	28.85	-2	4,898	-0.04%
2023/10/30	0	0.00	37	29.08	28.95	-37	4,910	-0.75%
2023/10/26	10	29.00	0	0.00	29.35	10	4,896	0.20%
2023/10/25	2	29.40	0	0.00	29.25	2	4,828	0.04%
2023/10/20	1	28.90	0	0.00	29.15	1	4,873	0.02%
2023/10/17	20.1	28.74	0	0.00	28.65	20.1	4,932	0.41%
2023/10/16	0	28.85	2	28.85	28.65	-2	5,062	-0.04%
2023/10/13	4	28.88	0	0.00	28.75	4	5,137	0.08%
2023/10/12	10	29.05	0	0.00	29.05	10	5,054	0.20%
2023/10/11	0	29.20	0	0.00	29.25	0	5,003	0.00%
2023/10/05	0.2	28.80	0	0.00	28.55	0.2	4,977	0.00%
2023/10/04	12	28.53	0	0.00	28.55	12	4,994	0.24%
2023/10/03	6	28.87	0	0.00	28.75	6	5,005	0.12%
2023/10/02	3	29.00	0	0.00	28.95	3	4,987	0.06%
2023/09/28	3	28.83	0	0.00	28.65	3	5,142	0.06%
2023/09/22	1	28.90	0	0.00	28.90	1	4,809	0.02%
2023/09/21	1	28.90	0	0.00	28.80	1	4,833	0.02%
2023/09/20	7	29.07	0	0.00	29.05	7	4,746	0.15%
2023/09/19	1	29.20	0	0.00	29.20	1	4,708	0.02%
2023/09/18	5	29.35	0	0.00	29.20	5	4,714	0.11%
2023/09/15	5	29.50	0	0.00	29.60	5	4,713	0.11%
2023/09/07	0	28.90	0	0.00	28.80	0	4,769	0.00%
2023/09/06	2	29.05	0	0.00	28.90	2	4,720	0.04%
2023/09/05	0.2	29.35	0	0.00	29.00	0.2	4,699	0.00%
2023/08/31	1	29.00	0	0.00	28.60	1	4,675	0.02%
2023/08/29	0	0.00	1	29.00	28.90	-1	4,583	-0.02%
2023/08/28	12	28.79	5	28.80	28.70	7	4,597	0.15%
2023/08/25	0	29.00	0	0.00	28.70	0	4,849	0.00%
2023/08/24	13	28.95	0	0.00	28.80	13	4,836	0.27%
2023/08/23	2	29.00	0	0.00	28.95	2	4,822	0.04%
2023/08/22	3	29.10	0	0.00	29.15	3	4,786	0.06%
2023/08/21	3	29.07	0	0.00	29.05	3	4,820	0.06%
2023/08/18	11	29.56	0	0.00	29.35	11	4,803	0.23%
2023/08/17	0.3	30.00	0	0.00	29.85	0.3	4,771	0.01%
2023/08/16	2	30.10	0	0.00	30.00	2	4,852	0.04%
2023/08/15	0	0.00	1	30.55	30.45	-1	4,855	-0.02%
2023/08/09	1	30.85	0	0.00	31.00	1	4,943	0.02%
2023/08/08	1	31.00	0	0.00	30.70	1	4,952	0.02%
2023/08/07	0.2	31.10	0	0.00	31.10	0.2	4,966	0.00%
2023/08/02	10	30.80	10	30.80	30.70	0	5,022	0.00%
2023/07/27	0	0.00	5	31.15	31.25	-5	5,013	-0.10%
2023/07/25	20	31.20	0	0.00	31.10	20	5,084	0.39%
2023/07/24	14	30.83	0	0.00	31.00	14	5,205	0.27%
2023/07/20	0	0.00	14	30.88	30.85	-14	5,274	-0.27%
2023/07/19	1	30.70	0	0.00	30.60	1	5,304	0.02%
2023/07/18	0	0.00	1	30.55	30.55	-1	5,260	-0.02%
2023/07/13	13	29.94	0	0.00	29.80	13	5,279	0.25%
2023/07/12	7	29.98	0	0.00	29.85	7	5,285	0.13%
2023/07/11	0.1	31.03	4	31.08	31.10	-3.9	5,243	-0.08%
2023/07/10	1	30.90	10	30.98	30.85	-9	5,269	-0.17%
2023/07/07	3	31.00	0	0.00	30.95	3	5,304	0.06%
2023/07/06	8	30.88	0	0.00	30.80	8	5,373	0.15%
2023/07/05	0.2	31.60	0	0.00	31.40	0.2	5,212	0.00%
2023/07/04	6	31.50	3	31.55	31.45	3	5,174	0.06%
2023/06/29	4	31.78	0	0.00	31.70	4	5,223	0.08%
2023/06/26	0	0.00	4	31.80	31.95	-4	5,327	-0.08%
2023/06/21	3	31.77	0	0.00	31.80	3	5,388	0.06%
2023/06/20	3	31.80	0	0.00	31.75	3	5,460	0.05%
2023/06/19	1	31.85	17	32.03	31.80	-16	5,477	-0.29%
2023/06/16	2	32.08	0	0.00	32.15	2	5,484	0.04%
2023/06/15	1	32.10	0	0.00	32.00	1	5,422	0.02%
2023/06/14	1	32.10	0	0.00	32.10	1	5,756	0.02%
2023/06/13	0	0.00	0.1	32.25	32.15	-0.1	5,792	0.00%
2023/06/09	0	0.00	0.3	32.15	32.15	-0.3	5,986	-0.01%
2023/06/08	17	32.22	0.5	32.20	32.25	16.5	6,017	0.27%
2023/06/07	0	0.00	1	32.15	32.15	-1	6,064	-0.02%
2023/06/06	0	0.00	1	32.20	32.25	-1	6,118	-0.02%
2023/06/05	0.2	32.45	25	32.37	32.45	-24.8	6,123	-0.41%
2023/06/02	0	0.00	8	32.28	32.15	-8	6,128	-0.13%
2023/05/31	20	31.85	0	0.00	31.65	20	6,136	0.33%
2023/05/29	8	32.03	0	0.00	32.05	8	5,975	0.13%
2023/05/26	1	32.15	0	0.00	32.10	1	6,052	0.02%
2023/05/25	5	32.09	0	0.00	32.00	5	6,096	0.08%
2023/05/24	0	0.00	5	32.40	32.40	-5	6,127	-0.08%
2023/05/23	9	32.48	0	0.00	32.30	9	6,206	0.14%
2023/05/19	0	0.00	7	31.90	32.00	-7	6,096	-0.11%
2023/05/18	0	0.00	5	31.80	31.85	-5	6,235	-0.08%
2023/05/17	0	0.00	30	31.75	31.70	-30	6,307	-0.48%
2023/05/12	7	31.25	0	0.00	31.70	7	6,427	0.11%
2023/05/10	4	31.28	0	0.00	31.35	4	6,478	0.06%
2023/05/09	3	31.55	1	31.70	31.60	2	6,528	0.03%
2023/05/05	0.2	32.10	0	0.00	31.85	0.2	6,598	0.00%
2023/04/26	0	0.00	6	31.80	31.90	-6	7,142	-0.08%
2023/04/24	0	0.00	1	31.80	31.75	-1	7,035	-0.01%
2023/04/21	5	31.60	1	31.60	31.40	4	6,965	0.06%
2023/04/17	1	31.90	0	0.00	31.80	1	6,870	0.01%
2023/04/10	2	31.20	0	0.00	31.25	2	6,968	0.03%
2023/03/31	1	31.20	1	31.50	31.20	0	7,045	0.00%
2023/03/30	1	31.20	0	0.00	31.40	1	7,202	0.01%
2023/03/29	1	31.25	0	0.00	31.25	1	7,308	0.01%
2023/03/27	0	0.00	2	31.03	31.05	-2	7,492	-0.03%
2023/03/23	1	30.65	0	0.00	30.85	1	7,590	0.01%
2023/03/22	4	30.94	0	0.00	30.90	4	7,621	0.05%
2023/03/21	2	31.10	0.2	31.30	30.95	1.8	7,691	0.02%
2023/03/20	0	0.00	5	31.10	31.15	-5	7,700	-0.06%
2023/03/17	19	30.95	0	0.00	30.90	19	7,780	0.24%
2023/03/15	3	32.05	0	0.00	32.10	3	7,697	0.04%
2023/03/14	3	32.55	0	0.00	32.40	3	7,617	0.04%
2023/03/07	5	34.10	5	34.05	34.20	0	7,917	0.00%
2023/03/06	0	0.00	3	34.00	34.00	-3	7,994	-0.04%
2023/03/03	0.2	33.90	0	0.00	33.95	0.2	8,029	0.00%
2023/03/01	1	33.75	0	0.00	33.45	1	8,241	0.01%
2023/02/23	1	33.55	3.5	33.62	33.45	-2.5	8,257	-0.03%
2023/02/21	6	33.59	2	33.60	33.60	4	8,485	0.05%
2023/02/20	1	34.00	0	0.00	34.00	1	8,682	0.01%
2023/02/17	0	0.00	2	34.45	34.30	-2	9,622	-0.02%
2023/02/14	2	34.10	2	34.13	34.45	0	9,966	0.00%
2023/02/13	3	33.55	0.1	33.55	33.60	2.9	9,877	0.03%
2023/02/10	0.1	33.30	0	0.00	33.20	0.1	9,839	0.00%
2023/02/08	0	0.00	2	33.60	33.65	-2	9,816	-0.02%
2023/02/07	0.9	33.30	0	0.00	33.30	0.9	9,814	0.01%
2023/02/06	2	33.70	2	33.75	33.60	0	9,740	0.00%
2023/01/31	0	0.00	0.1	34.70	34.30	-0.1	9,490	0.00%
2023/01/30	2	34.40	0	0.00	34.25	2	9,289	0.02%
2023/01/16	1	34.00	6	34.09	33.90	-5	9,036	-0.06%
2023/01/13	0	0.00	1	34.15	34.15	-1	9,061	-0.01%
2023/01/11	0	0.00	1	34.00	33.85	-1	9,243	-0.01%
2023/01/09	0	0.00	1	34.10	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	2	33.85	33.65	-2	9,169	-0.02%
2023/01/05	3	33.50	0	0.00	33.50	3	9,193	0.03%
2023/01/04	0	0.00	1	34.10	33.95	-1	9,191	-0.01%
2023/01/03	0	0.00	2	33.55	33.50	-2	9,182	-0.02%
2022/12/30	0	0.00	9	34.17	34.20	-9	9,130	-0.10%
2022/12/27	0	0.00	5	34.15	33.90	-5	8,975	-0.06%
2022/12/22	1	33.90	1	33.70	33.90	0	9,247	0.00%
2022/12/21	2	33.35	1	33.20	33.40	1	9,109	0.01%
2022/12/20	0	0.00	4	33.10	32.90	-4	9,028	-0.04%
2022/12/15	0	0.00	2	33.05	33.30	-2	8,812	-0.02%
2022/12/14	2	33.00	0	0.00	33.00	2	8,796	0.02%
2022/12/13	0	0.00	1	32.35	32.40	-1	8,773	-0.01%
2022/12/12	0	0.00	1	32.80	32.90	-1	8,656	-0.01%
2022/12/09	1	33.05	0	0.00	33.05	1	8,702	0.01%
2022/12/08	2	33.15	10	32.75	33.40	-8	8,639	-0.09%
2022/12/07	0	0.00	4	32.45	32.40	-4	8,457	-0.05%
2022/12/06	2	32.70	0	0.00	32.30	2	8,525	0.02%
2022/12/01	10	32.55	2	32.60	32.60	8	8,585	0.09%
2022/11/30	2	32.40	2	32.35	32.25	0	8,446	0.00%
2022/11/29	2	32.00	0	0.00	32.30	2	8,323	0.02%
2022/11/24	0	0.00	35	31.60	31.60	-35	8,281	-0.42%
2022/11/23	0	0.00	60	32.33	32.45	-60	8,145	-0.74%
2022/11/21	0	0.00	1	32.35	32.20	-1	8,075	-0.01%
2022/11/18	5	32.45	1	32.65	32.35	4	8,015	0.05%
2022/11/17	0	0.00	20	32.50	32.35	-20	7,835	-0.26%
2022/11/16	11	32.08	7	32.10	32.20	4	7,714	0.05%
2022/11/15	12	31.90	27	32.11	32.85	-15	7,443	-0.20%
2022/11/14	1	30.95	10.2	31.65	31.75	-9.2	6,511	-0.14%
2022/11/11	1	28.85	3	28.82	28.90	-2	6,012	-0.03%
2022/11/10	0	0.00	1.4	28.60	28.35	-1.4	5,982	-0.02%
2022/11/09	20	28.68	1	28.70	28.70	19	6,081	0.31%
2022/11/08	2	28.50	2	28.50	28.35	0	6,224	0.00%
2022/11/07	0	0.00	3	28.22	28.45	-3	6,299	-0.05%
2022/11/04	1	27.90	2.1	27.91	28.00	-1.1	6,371	-0.02%
2022/10/13	2	27.90	1	27.35	27.20	1	8,007	0.01%
2022/10/12	0	0.00	1	27.80	27.85	-1	8,092	-0.01%
2022/10/11	7	27.26	0	0.00	27.20	7	8,176	0.09%
2022/10/03	2	27.83	0	0.00	27.75	2	8,291	0.02%
2022/09/30	1.2	28.77	0	0.00	28.50	1.2	8,389	0.01%
2022/09/29	0	0.00	3	29.25	29.60	-3	8,415	-0.04%
2022/09/28	6	28.27	0	0.00	28.05	6	8,293	0.07%
2022/09/27	0	0.00	2	28.65	28.75	-2	8,307	-0.02%
2022/09/26	2	28.63	1	28.50	28.30	1	8,345	0.01%
2022/09/23	1	28.95	2.2	29.08	29.05	-1.2	8,419	-0.01%
2022/09/22	16	29.36	0.7	29.30	29.10	15.3	8,454	0.18%
2022/09/21	0.1	30.05	0	0.00	30.05	0.1	8,428	0.00%
2022/09/20	0.3	30.35	0.2	30.20	30.50	0.1	8,373	0.00%
2022/09/19	5	29.60	0.8	29.65	29.65	4.2	8,327	0.05%
2022/09/16	1	30.00	1.3	29.93	30.10	-0.3	8,368	0.00%
2022/09/15	5.1	30.10	7	30.26	30.20	-1.9	8,302	-0.02%
2022/09/14	6.1	30.09	0.1	30.15	30.20	6	8,269	0.07%
2022/09/13	21	30.17	0.5	30.20	30.35	20.5	8,232	0.25%
2022/09/12	0	0.00	0.1	29.70	29.85	-0.1	8,082	0.00%
2022/09/08	0.3	28.89	5	29.20	29.10	-4.7	8,127	-0.06%
2022/09/07	6.2	27.85	0	0.00	27.75	6.2	8,038	0.08%
2022/09/06	2.1	28.01	0	0.00	28.20	2.1	8,023	0.03%
2022/09/05	0.2	28.53	7	28.50	28.40	-6.8	7,998	-0.09%
2022/09/02	8.3	28.90	0	0.00	28.55	8.3	8,033	0.10%
2022/09/01	0.1	29.05	5	28.80	29.05	-4.9	8,016	-0.06%
2022/08/29	1	28.60	1.7	28.67	28.55	-0.7	8,047	-0.01%
2022/08/26	1	29.20	1	29.30	29.25	0	8,065	0.00%
2022/08/24	0	0.00	4.1	28.90	28.95	-4.1	8,162	-0.05%
2022/08/23	1	28.80	0.8	28.95	28.95	0.2	8,513	0.00%
2022/08/22	2	28.95	0	0.00	28.90	2	8,550	0.02%
2022/08/18	0	0.00	1	29.00	29.20	-1	8,529	-0.01%
2022/08/17	0.1	28.90	0	0.00	29.10	0.1	8,494	0.00%
2022/08/16	4.1	28.85	4	28.65	28.75	0.1	8,460	0.00%
2022/08/15	2	29.13	1.2	29.06	29.10	0.8	8,378	0.01%
2022/08/12	1.1	28.31	0	0.00	28.40	1.1	8,207	0.01%
2022/08/11	2.3	28.23	0	0.00	28.30	2.3	8,195	0.03%
2022/08/10	1.2	27.61	0	0.00	27.60	1.2	8,134	0.01%
2022/08/09	2	27.50	0	0.00	27.50	2	8,160	0.02%
2022/08/08	10.1	26.95	0	0.00	27.30	10.1	8,264	0.12%
2022/08/05	2	26.95	0	0.00	26.95	2	8,380	0.02%
2022/08/04	0	0.00	1.5	26.28	26.30	-1.5	8,421	-0.02%
2022/08/03	1	26.60	0.1	26.70	26.50	0.9	8,464	0.01%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/07/29	1	26.80	3	26.83	26.80	-2	8,488	-0.02%
2022/07/27	3.1	27.55	0	0.00	27.55	3.1	8,366	0.04%
2022/07/26	3.1	27.92	0.1	28.00	27.85	3.1	8,303	0.04%
2022/07/25	1.1	27.55	1	27.70	27.60	0.1	8,244	0.00%
2022/07/22	9.3	27.16	5	27.05	27.50	4.3	8,195	0.05%
2022/07/21	19.1	26.03	8	26.18	26.55	11.1	7,790	0.14%
2022/07/20	0	0.00	1	27.95	27.70	-1	7,145	-0.01%
2022/07/19	3	27.52	0	0.00	27.95	3	7,110	0.04%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	0	27.55	0	0.00	27.55	0	7,456	0.00%
2022/07/13	2.1	27.41	3	27.65	27.50	-1	7,467	-0.01%
2022/07/12	3.1	27.15	0	0.00	27.15	3.1	7,434	0.04%
2022/07/11	2	27.60	9	27.82	27.55	-7	7,355	-0.10%
2022/07/06	1	28.85	0	0.00	28.55	1	6,867	0.01%
2022/07/04	10	28.60	14	28.65	28.65	-4	6,706	-0.06%
2022/07/01	4	28.95	2	29.50	28.70	2	6,695	0.03%
2022/06/30	1	29.50	3	29.60	29.50	-2	6,610	-0.03%
2022/06/29	0	0.00	1	30.20	30.00	-1	6,546	-0.02%
2022/06/28	1	30.60	18	30.70	30.65	-17	6,504	-0.26%
2022/06/24	0	31.00	1	31.00	30.80	-1	6,506	-0.01%
2022/06/20	6	30.29	2	30.35	30.15	4	6,511	0.06%
2022/06/17	21	30.14	0	0.00	30.75	21	6,522	0.32%
2022/06/15	1	30.80	0	0.00	30.75	1	6,505	0.02%
2022/06/14	5	30.78	0	0.00	30.70	5	6,609	0.08%
2022/06/13	1	30.60	0	0.00	30.55	1	6,675	0.01%
2022/06/09	1	31.60	2	31.65	31.75	-1	6,711	-0.01%
2022/06/08	1	31.80	0	0.00	31.90	1	6,718	0.01%
2022/06/02	0	0.00	5	31.05	31.10	-5	6,702	-0.07%
2022/06/01	0	0.00	5	31.00	31.25	-5	6,852	-0.07%
2022/05/30	5	29.80	11	30.28	30.35	-6	6,424	-0.09%
2022/05/27	0	0.00	5	29.80	29.75	-5	6,405	-0.08%
2022/05/18	0.1	29.85	0	0.00	29.90	0.1	6,687	0.00%
2022/05/16	6	29.66	0	0.00	29.60	6	6,825	0.09%
2022/05/12	1	29.25	0	0.00	29.00	1	6,675	0.01%
2022/05/11	10	29.25	0	0.00	29.50	10	6,638	0.15%
2022/05/09	12	30.00	0	0.00	30.00	12	6,549	0.18%
2022/05/05	0	0.00	1	31.55	31.55	-1	6,481	-0.02%
2022/05/03	0	0.00	0.1	31.15	31.15	-0.1	6,489	0.00%
2022/04/29	3	31.10	2	31.00	30.95	1	6,510	0.02%
2022/04/28	9	31.14	0	0.00	31.05	9	6,547	0.14%
2022/04/27	0	0.00	4	31.25	31.05	-4	6,549	-0.06%
2022/04/26	2	31.90	0	0.00	31.90	2	6,488	0.03%
2022/04/25	5	31.45	1	31.65	31.30	4	6,284	0.06%
2022/04/22	10	32.37	0	0.00	32.60	10	6,055	0.17%
2022/04/21	20	32.66	17	32.58	32.40	3	5,908	0.05%
2022/04/20	1	31.30	0	0.00	31.65	1	5,624	0.02%
2022/04/19	3.1	30.85	0	0.00	30.50	3.1	5,509	0.06%
2022/04/18	9	30.84	0	0.00	30.65	9	5,544	0.16%
2022/04/15	5	31.05	0	0.00	30.95	5	5,598	0.09%
2022/04/14	0.1	31.38	0	0.00	31.30	0.1	5,646	0.00%
2022/04/13	1	31.20	0	0.00	31.15	1	5,670	0.02%
2022/04/12	3	30.85	0	0.00	30.75	3	5,697	0.05%
2022/04/11	1	31.20	0	0.00	31.10	1	5,680	0.02%
2022/04/07	1	31.20	3	31.55	31.05	-2	5,707	-0.04%
2022/03/30	0.7	31.55	0	0.00	31.50	0.7	5,546	0.01%
2022/03/29	0	0.00	5	31.20	31.30	-5	5,470	-0.09%
2022/03/23	1	31.60	0	0.00	31.55	1	5,467	0.02%
2022/03/21	0.1	31.50	0	0.00	31.35	0.1	5,454	0.00%
2022/03/18	6	31.06	0	0.00	30.95	6	5,400	0.11%
2022/03/17	3	30.95	0	0.00	31.20	3	5,442	0.06%
2022/03/16	0.3	29.99	0	0.00	30.25	0.3	5,364	0.01%
2022/03/15	3	29.97	0	0.00	29.95	3	5,320	0.06%
2022/03/14	0	0.00	1	30.50	30.20	-1	5,336	-0.02%
2022/03/11	6	30.32	1	30.30	30.20	5	5,365	0.09%
2022/03/10	5	30.42	0	0.00	30.70	5	5,337	0.09%
2022/03/09	13	30.00	0	0.00	30.05	13	5,312	0.24%
2022/03/08	2	30.10	0	0.00	29.85	2	5,272	0.04%
2022/03/07	11	31.02	1	30.75	30.70	10	5,152	0.19%
2022/03/03	0	0.00	3	32.42	32.35	-3	5,196	-0.06%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/02/25	8.5	32.01	0	0.00	32.10	8.5	5,165	0.16%
2022/02/24	3.5	32.43	0	0.00	32.10	3.5	5,081	0.07%
2022/02/23	1	32.85	0	0.00	32.90	1	4,986	0.02%
2022/02/15	3	32.55	0	0.00	32.35	3	4,796	0.06%
2022/02/10	0	0.00	2	32.80	33.00	-2	4,786	-0.04%
2022/01/26	1	32.00	1	32.00	31.95	0	4,778	0.00%
2022/01/13	3	32.60	0	0.00	32.75	3	5,167	0.06%
2022/01/12	4	32.30	0.1	32.49	32.45	3.9	5,150	0.08%
2022/01/11	0	0.00	1	32.30	32.20	-1	5,137	-0.02%
2022/01/10	1	32.25	0	0.00	32.35	1	5,102	0.02%
2022/01/06	0	0.00	15	32.80	32.85	-15	5,035	-0.30%
2021/12/21	3	32.40	0	0.00	32.60	3	5,582	0.05%
2021/12/13	0	0.00	3	33.37	33.00	-3	5,812	-0.05%
2021/12/08	1	33.80	0	0.00	33.95	1	5,866	0.02%
2021/12/06	1	32.95	0	0.00	33.00	1	5,773	0.02%
2021/12/03	2	32.70	0	0.00	32.70	2	5,831	0.03%
2021/12/01	0	0.00	15	32.35	32.50	-15	5,831	-0.26%
2021/11/30	3	32.85	0	0.00	32.05	3	5,852	0.05%
2021/11/26	1	33.65	0	0.00	33.25	1	5,718	0.02%
2021/11/24	1	34.00	0	0.00	34.00	1	5,811	0.02%
2021/11/16	0.8	34.75	0.1	34.75	34.85	0.6	6,028	0.01%
2021/11/12	0	0.00	0.5	34.40	34.40	-0.5	6,149	-0.01%
2021/11/10	0	0.00	6.5	34.93	34.75	-6.5	6,296	-0.10%
2021/11/09	1	34.75	3	34.88	34.90	-2	6,339	-0.03%
2021/11/05	0.3	33.65	0	0.00	33.75	0.3	6,333	0.00%
2021/11/04	7	33.85	0	0.00	33.85	7	6,327	0.11%
2021/11/03	5	33.95	0	0.00	33.95	5	6,353	0.08%
2021/11/02	0	0.00	5	33.85	33.85	-5	6,346	-0.08%
2021/11/01	0	0.00	2	34.35	34.40	-2	6,256	-0.03%
2021/10/28	0	0.00	2	35.05	34.60	-2	6,258	-0.03%
2021/10/27	0	0.00	2	35.00	35.10	-2	6,254	-0.03%
2021/10/26	0	0.00	1	34.75	35.00	-1	6,157	-0.02%
2021/10/25	0	0.00	2.5	33.73	33.65	-2.5	6,004	-0.04%
2021/10/18	3	33.30	0	0.00	33.20	3	6,043	0.05%
2021/10/14	3	32.75	0	0.00	32.60	3	6,138	0.05%
2021/10/13	0.1	32.30	0	0.00	32.35	0.1	6,277	0.00%
2021/10/12	0	0.00	1	32.20	32.40	-1	6,313	-0.02%
2021/10/08	0	0.00	1	33.05	32.90	-1	6,333	-0.02%
2021/10/07	5	33.15	0	0.00	33.25	5	6,393	0.08%
2021/10/06	2	32.70	6	32.70	32.60	-4	6,504	-0.06%
2021/10/05	0.1	33.20	2	33.05	32.90	-1.9	6,602	-0.03%
2021/10/04	5	33.45	0	0.00	33.15	5	6,750	0.07%
2021/10/01	10	33.68	4	33.10	33.05	6	6,872	0.09%
2021/09/27	2	34.15	1	34.15	33.80	1	7,058	0.01%
2021/09/22	0	0.00	8	33.34	33.00	-8	7,854	-0.10%
2021/09/17	2	34.10	0	0.00	34.10	2	7,993	0.03%
2021/09/15	2	33.90	20	33.90	33.70	-18	8,062	-0.22%
2021/09/13	1	34.00	2	33.00	34.05	-1	8,094	-0.01%
2021/09/10	1	32.80	0	0.00	32.80	1	8,056	0.01%
2021/09/08	1.1	31.99	11	32.00	31.95	-9.9	8,235	-0.12%
2021/09/06	4.1	32.43	13	32.52	32.35	-8.9	8,323	-0.11%
2021/09/02	1	32.50	1	32.40	32.55	0	8,444	0.00%
2021/09/01	2	32.90	0	0.00	32.95	2	8,526	0.02%
2021/08/30	4	32.45	0	0.00	32.60	4	8,772	0.05%
2021/08/27	10	32.31	13	31.86	32.35	-3	9,011	-0.03%
2021/08/26	1	32.60	30	32.18	31.95	-29	9,168	-0.32%
2021/08/25	2	32.70	0	0.00	32.75	2	9,145	0.02%
2021/08/23	2	32.70	0.1	32.55	32.50	1.9	9,611	0.02%
2021/08/20	1	32.80	0	0.00	32.50	1	9,818	0.01%
2021/08/19	10	32.90	0	0.00	32.50	10	10,201	0.10%
2021/08/18	1	32.40	1	32.70	33.30	0	10,372	0.00%
2021/08/17	1	33.45	0	0.00	32.70	1	10,588	0.01%
2021/08/16	7	33.64	0	0.00	33.60	7	10,836	0.06%
2021/08/13	6	33.74	16	33.93	33.80	-10	10,948	-0.09%
2021/08/12	10	34.20	0	0.00	34.60	10	11,138	0.09%
2021/08/11	5	34.50	0	0.00	34.65	5	11,415	0.04%
2021/08/10	2	34.60	0	0.00	34.60	2	11,612	0.02%
2021/08/09	5	34.50	1	34.85	35.15	4	11,826	0.03%
2021/08/05	2.1	35.46	0	0.00	35.50	2.1	12,095	0.02%
2021/08/04	0	0.00	3	35.40	35.45	-3	12,405	-0.02%
2021/08/02	5	34.95	0	0.00	35.50	5	12,561	0.04%
2021/07/30	10	35.43	0	0.00	35.30	10	12,576	0.08%
2021/07/28	0	0.00	0.5	35.35	35.25	-0.5	12,667	0.00%
2021/07/27	0	0.00	4	35.71	35.80	-4	12,822	-0.03%
2021/07/26	4	35.61	0	0.00	35.65	4	13,103	0.03%
2021/07/23	5	35.75	0	0.00	35.80	5	13,342	0.04%
2021/07/22	13	35.65	0	0.00	35.80	13	13,710	0.09%
2021/07/21	16	35.93	0	0.00	35.90	16	13,726	0.12%
2021/07/20	2	36.43	0	0.00	36.35	2	13,723	0.01%
2021/07/19	6	36.82	0	0.00	37.05	6	13,748	0.04%
2021/07/15	0	0.00	1	38.00	37.50	-1	13,853	-0.01%
2021/07/13	10	38.15	0	0.00	38.15	10	13,985	0.07%
2021/07/12	0	0.00	2	38.55	38.60	-2	14,026	-0.01%
2021/07/07	0	0.00	11	37.79	37.90	-11	14,048	-0.08%
2021/07/06	3	37.90	0	0.00	38.05	3	13,988	0.02%
2021/07/05	2.1	37.92	20	38.30	38.05	-17.9	14,059	-0.13%
2021/07/02	22	38.17	5	38.36	38.10	17	13,988	0.12%
2021/07/01	4	39.08	31	40.06	38.55	-27	13,949	-0.19%
2021/06/30	11	38.66	7.1	38.88	39.30	3.9	13,720	0.03%
2021/06/28	3.1	38.43	1	38.80	38.15	2.1	13,265	0.02%
2021/06/25	2	37.70	5	37.80	37.55	-3	13,125	-0.02%
2021/06/24	1	36.80	0.4	36.85	36.85	0.6	13,099	0.00%
2021/06/22	0	0.00	11	36.42	36.40	-11	13,272	-0.08%
2021/06/21	9	35.83	20	35.85	35.90	-11	13,422	-0.08%
2021/06/18	4	36.34	2	36.98	36.25	2	13,354	0.01%
2021/06/17	0	0.00	10	36.50	36.35	-10	13,270	-0.08%
2021/06/16	5	36.17	0	0.00	36.50	5	13,502	0.04%
2021/06/15	13	36.40	0	0.00	36.40	13	13,571	0.10%
2021/06/11	6	36.87	0	0.00	36.90	6	13,716	0.04%
2021/06/10	0	0.00	3	37.30	37.35	-3	13,723	-0.02%
2021/06/09	2	37.50	2	38.35	37.35	0	13,743	0.00%
2021/06/08	1	38.70	0	0.00	38.35	1	13,778	0.01%
2021/06/07	0.1	38.00	5	37.94	39.00	-4.9	14,019	-0.04%
2021/06/04	6	38.24	5	38.05	38.05	1	13,859	0.01%
2021/06/03	2	37.95	6	38.42	38.50	-4	13,728	-0.03%
2021/06/02	9	37.77	0	0.00	37.85	9	13,682	0.07%
2021/06/01	0	0.00	4	37.65	37.80	-4	13,625	-0.03%
2021/05/31	17	37.57	17	37.43	37.65	0	13,578	0.00%
2021/05/28	3	38.00	10	38.19	38.25	-7	13,299	-0.05%
2021/05/27	4	38.05	6.1	38.28	38.35	-2.1	13,175	-0.02%
2021/05/26	1	37.75	21	37.67	37.80	-20	12,960	-0.15%
2021/05/25	1.1	36.68	9	36.88	37.00	-7.9	12,783	-0.06%
2021/05/24	2	37.30	11	36.97	36.80	-9	12,634	-0.07%
2021/05/21	1	35.60	4	36.10	36.10	-3	12,440	-0.02%
2021/05/20	0	0.00	2	35.70	35.70	-2	12,310	-0.02%
2021/05/19	0	0.00	5	35.40	35.35	-5	12,171	-0.04%
2021/05/18	0	0.00	8	33.92	34.25	-8	11,971	-0.07%
2021/05/17	0	0.00	6	31.07	31.65	-6	11,800	-0.05%
2021/05/14	3	31.23	1	31.35	31.50	2	11,559	0.02%
2021/05/13	3	30.87	3	31.00	30.70	0	11,453	0.00%
2021/05/12	2	31.65	6	30.89	30.85	-4	11,283	-0.04%
2021/05/11	1	33.50	0	0.00	33.65	1	11,051	0.01%
2021/05/10	5	34.91	0	0.00	35.00	5	10,948	0.05%
2021/05/06	1	33.95	2	33.50	33.55	-1	11,031	-0.01%
2021/05/05	0.1	33.20	0	0.00	33.45	0.1	11,029	0.00%
2021/05/04	5	33.43	3	33.50	33.05	2	11,013	0.02%
2021/05/03	1	34.35	12	34.46	34.90	-11	10,788	-0.10%
2021/04/29	27	35.78	11	36.02	35.60	16	10,561	0.15%
2021/04/28	6	37.50	2	36.60	37.50	4	10,340	0.04%
2021/04/27	0	0.00	10	35.80	35.85	-10	10,164	-0.10%
2021/04/26	0	0.00	2.1	34.96	35.20	-2.1	10,130	-0.02%
2021/04/22	14	35.38	14	35.43	35.00	0	10,142	0.00%
2021/04/21	4	36.10	3	36.03	36.25	1	10,063	0.01%
2021/04/20	0	0.00	5	35.88	36.50	-5	10,093	-0.05%
2021/04/19	10	36.06	0	0.00	36.15	10	10,331	0.10%
2021/04/16	8	35.08	10	35.25	35.40	-2	10,404	-0.02%
2021/04/14	3	34.23	4	34.21	34.10	-1	10,344	-0.01%
2021/04/13	5.1	34.94	26	34.70	34.25	-20.9	10,358	-0.20%
2021/04/12	10	34.23	0	0.00	34.35	10	10,205	0.10%
2021/04/09	0	0.00	3.4	34.00	34.15	-3.4	10,219	-0.03%
2021/04/08	1	33.35	6	33.48	33.50	-5	10,166	-0.05%
2021/04/07	1	33.55	4	33.35	33.55	-3	10,223	-0.03%
2021/04/06	1.1	33.36	3	33.52	33.40	-1.9	10,212	-0.02%
2021/04/01	4	33.10	0	0.00	33.15	4	10,136	0.04%
2021/03/26	0	0.00	7	32.69	32.95	-7	10,034	-0.07%
2021/03/25	1	32.20	12	32.32	32.30	-11	9,869	-0.11%
2021/03/24	10.2	31.80	0	0.00	31.85	10.2	9,895	0.10%
2021/03/23	0	0.00	1	32.55	32.35	-1	9,807	-0.01%
2021/03/22	6.2	32.19	3	32.13	32.30	3.2	10,024	0.03%
2021/03/19	12	32.60	5	33.00	32.50	7	10,043	0.07%
2021/03/18	3	33.22	10	33.00	33.10	-7	9,850	-0.07%
2021/03/17	13.5	32.89	1	33.00	32.95	12.5	9,958	0.13%
2021/03/16	5	32.51	1	32.60	32.75	4	10,270	0.04%
2021/03/15	5	32.28	0	0.00	32.30	5	10,274	0.05%
2021/03/12	4.5	32.18	82	31.87	32.15	-77.5	10,378	-0.75%
2021/03/11	6	32.22	4	31.94	32.25	2	10,357	0.02%
2021/03/08	10	30.70	0	0.00	30.50	10	10,323	0.10%
2021/03/05	0.1	30.30	4	30.51	30.50	-3.9	10,312	-0.04%
2021/03/04	1	30.45	0	0.00	30.40	1	10,968	0.01%
2021/03/03	1	30.40	3	30.30	30.30	-2	11,056	-0.02%
2021/03/02	1	30.15	5	30.20	29.80	-4	11,088	-0.04%
2021/02/24	3	30.30	14	30.41	30.35	-11	11,589	-0.09%
2021/02/23	8	30.20	37	30.10	30.30	-29	11,911	-0.24%
2021/02/22	5	29.50	0	0.00	29.65	5	12,299	0.04%
2021/02/17	1	29.00	12	29.16	29.05	-11	13,357	-0.08%
2021/02/05	2.1	28.61	0	0.00	28.80	2.1	13,536	0.02%
2021/02/02	10	29.15	0	0.00	29.30	10	15,489	0.06%
2021/01/29	0	0.00	1	28.35	28.00	-1	15,437	-0.01%
2021/01/28	2	29.00	2	28.90	28.85	0	15,340	0.00%
2021/01/27	1	28.75	0	0.00	28.75	1	15,262	0.01%
2021/01/26	2.1	28.75	0	0.00	28.90	2.1	15,242	0.01%
2021/01/25	5	28.51	2	28.55	28.70	3	15,197	0.02%
2021/01/22	11	28.63	0	0.00	28.50	11	15,340	0.07%
2021/01/21	2	28.40	0	0.00	28.45	2	15,323	0.01%
2021/01/20	13	28.51	5	28.10	28.25	8	15,336	0.05%
2021/01/19	0	0.00	1	29.35	29.10	-1	15,105	-0.01%
2021/01/18	8	28.58	3	28.80	29.20	5	15,069	0.03%
2021/01/15	6	29.31	6	29.26	29.30	0	15,015	0.00%
2021/01/14	8	29.14	5	29.10	29.05	3	15,025	0.02%
2021/01/13	2	29.40	0.2	29.45	29.50	1.9	14,944	0.01%
2021/01/12	10	29.45	11	28.90	29.05	-1	14,870	-0.01%
2021/01/11	48	30.20	64	30.34	30.20	-16	14,524	-0.11%
2021/01/08	15	30.55	24	30.48	31.00	-9	14,350	-0.06%
2021/01/07	0	0.00	2	30.75	30.85	-2	14,180	-0.01%
2021/01/06	0.1	31.20	4	30.88	30.75	-3.9	14,119	-0.03%
2021/01/05	5.4	31.49	3	31.40	31.30	2.4	13,963	0.02%
2021/01/04	0	0.00	5	31.46	31.45	-5	14,069	-0.04%
2020/12/31	1	31.10	0	0.00	31.40	1	14,003	0.01%
2020/12/30	10	31.15	1	31.40	31.40	9	13,899	0.06%
2020/12/29	0	0.00	30	31.05	31.05	-30	13,864	-0.22%
2020/12/28	6	30.95	1	30.75	30.90	5	13,862	0.04%
2020/12/23	0	0.00	1	30.10	30.55	-1	13,884	-0.01%
2020/12/22	2	30.68	1	31.25	30.65	1	13,894	0.01%
2020/12/16	10	31.50	2	31.60	31.55	8	13,827	0.06%
2020/12/15	6	31.30	0	0.00	31.15	6	13,600	0.04%
2020/12/14	0	0.00	8	30.99	30.95	-8	13,489	-0.06%
2020/12/11	6	31.09	0	0.00	31.30	6	13,480	0.04%
2020/12/10	41	32.01	12	32.09	31.95	29	13,240	0.22%
2020/12/09	10	31.24	2	31.13	31.35	8	12,738	0.06%
2020/12/08	7	31.32	5	31.15	31.35	2	12,666	0.02%
2020/12/07	1.1	30.93	1	30.95	31.10	0.1	12,545	0.00%
2020/12/04	4	31.25	15	31.27	31.25	-11	12,476	-0.09%
2020/12/03	4	31.15	4	31.38	31.45	0	12,348	0.00%
2020/12/02	35	30.94	2	30.70	31.00	33	12,121	0.27%
2020/12/01	10	31.05	0	0.00	31.00	10	12,023	0.08%
2020/11/30	3	31.18	102	31.64	31.25	-99	11,925	-0.83%	大賣/
2020/11/27	17	30.69	4	30.60	30.80	13	11,275	0.12%
2020/11/26	3	31.17	5	31.20	31.10	-2	11,164	-0.02%
2020/11/25	6	31.27	2	31.20	31.40	4	11,203	0.04%
2020/11/24	47	30.78	33	30.82	30.80	14	11,101	0.13%
2020/11/23	110	31.47	3	31.83	31.55	107	10,777	0.99%	大買/鉅額交易
2020/11/20	2	31.45	2	31.60	31.90	0	10,402	0.00%
2020/11/19	3	31.45	16	31.40	31.00	-13	10,081	-0.13%
2020/11/18	1	30.35	112	30.21	31.00	-111	9,627	-1.15%	大賣/鉅額交易
2020/11/17	160	29.85	310	30.14	29.90	-150	9,291	-1.61%	大買/大賣/鉅額交易
2020/11/16	51	29.45	22	29.38	29.50	29	9,028	0.32%
2020/11/13	60	28.92	3	29.00	28.95	57	8,865	0.64%
2020/11/12	150	28.56	269	28.28	28.55	-119	8,734	-1.36%	大買/大賣/鉅額交易
2020/11/11	263	28.53	23	28.50	28.90	240	8,622	2.78%	大買/鉅額交易
2020/11/10	17	27.18	90	27.38	27.70	-73	7,857	-0.93%
2020/11/09	0	0.00	1	26.05	26.15	-1	7,005	-0.01%
2020/11/06	0	0.00	2	25.75	25.85	-2	7,014	-0.03%
2020/11/05	0.1	25.60	0	0.00	25.60	0.1	7,084	0.00%
2020/11/04	1	25.50	0	0.00	25.50	1	7,216	0.01%
2020/11/03	1	25.35	0	0.00	25.55	1	7,313	0.01%
2020/10/30	5	25.40	0	0.00	25.20	5	7,507	0.07%
2020/10/29	0	0.00	23	25.75	25.70	-23	7,431	-0.31%
2020/10/28	5	25.94	0	0.00	26.05	5	7,456	0.07%
2020/10/26	6	26.53	4	26.45	26.50	2	7,604	0.03%
2020/10/23	11	26.50	12	26.38	26.60	-1	7,856	-0.01%
2020/10/22	0	0.00	4	26.10	26.20	-4	8,254	-0.05%
2020/10/21	2	25.88	4	26.00	25.90	-2	8,813	-0.02%
2020/10/20	2	25.90	0	0.00	26.00	2	8,924	0.02%
2020/10/19	4	26.03	2	26.05	25.95	2	9,052	0.02%
2020/10/16	21	26.06	3	26.15	25.95	18	9,119	0.20%
2020/10/15	2	26.25	1	26.30	26.25	1	9,184	0.01%
2020/10/14	9	26.78	0	0.00	26.55	9	9,292	0.10%
2020/10/13	2	26.43	5	26.45	26.60	-3	9,822	-0.03%
2020/10/12	1	26.25	0	0.00	26.65	1	10,302	0.01%
2020/10/08	0	0.00	10	27.03	26.95	-10	10,267	-0.10%
2020/10/07	1	26.80	0	0.00	26.85	1	10,332	0.01%
2020/10/06	7	27.01	4	27.13	27.15	3	10,366	0.03%
2020/10/05	2	26.75	4	26.80	26.75	-2	10,469	-0.02%
2020/09/30	10	26.30	14	26.30	26.15	-4	10,502	-0.04%
2020/09/29	0	0.00	1	26.15	26.20	-1	10,542	-0.01%
2020/09/28	15	26.02	15	25.90	26.10	0	10,654	0.00%
2020/09/25	25	25.88	5	25.50	25.60	20	10,677	0.19%
2020/09/24	32	26.12	1	26.50	26.05	31	10,601	0.29%
2020/09/23	0	0.00	9	26.61	26.65	-9	10,526	-0.09%
2020/09/22	7	26.84	1	26.85	26.80	6	10,633	0.06%
2020/09/21	2	27.25	2	27.25	27.20	0	10,631	0.00%
2020/09/18	3	27.03	0	0.00	27.00	3	10,711	0.03%
2020/09/16	57	27.02	0	0.00	27.00	57	10,798	0.53%
2020/09/15	2	27.10	0	0.00	27.25	2	10,878	0.02%
2020/09/14	0	0.00	2	26.95	26.95	-2	11,352	-0.02%
2020/09/11	2	26.88	0	0.00	27.00	2	11,406	0.02%
2020/09/10	0	0.00	1	27.00	27.10	-1	11,392	-0.01%
2020/09/09	4	26.96	0	0.00	27.30	4	11,398	0.04%
2020/09/08	4	27.15	0	0.00	27.20	4	11,452	0.03%
2020/09/07	0	0.00	3	27.30	27.30	-3	11,587	-0.03%
2020/09/04	1	27.10	1	26.95	27.25	0	11,760	0.00%
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%
2020/08/31	3	27.70	1	28.05	27.70	2	11,987	0.02%
2020/08/27	1	27.65	1	27.70	27.75	0	12,026	0.00%
2020/08/26	0	0.00	1	28.00	28.00	-1	12,358	-0.01%
2020/08/25	3	27.82	2	27.98	27.85	1	12,456	0.01%
2020/08/24	4	27.19	4	27.53	27.55	0	12,643	0.00%
2020/08/21	10	27.00	3	26.88	26.85	7	13,102	0.05%
2020/08/20	27	26.64	20	26.68	26.70	7	13,735	0.05%
2020/08/19	12	27.71	14	27.89	27.30	-2	14,117	-0.01%
2020/08/18	4	28.23	3	28.42	28.05	1	13,993	0.01%
2020/08/17	1	28.70	55	28.75	28.75	-54	14,127	-0.38%
2020/08/14	1	27.75	10	27.78	27.70	-9	14,201	-0.06%
2020/08/13	12	27.80	29	27.86	27.85	-17	14,229	-0.12%
2020/08/12	51	27.90	0	0.00	27.90	51	14,371	0.35%
2020/08/11	2	28.20	14	28.11	28.25	-12	14,358	-0.08%
2020/08/10	13	28.61	6	28.56	28.45	7	14,356	0.05%
2020/08/07	1	27.95	0	0.00	27.95	1	14,409	0.01%
2020/08/06	10	27.83	0	0.00	27.75	10	14,389	0.07%
2020/08/05	5	27.43	0	0.00	27.65	5	14,422	0.03%
2020/08/04	3	27.05	0	0.00	27.10	3	14,453	0.02%
2020/08/03	2	26.53	2	26.70	26.45	0	14,621	0.00%
2020/07/31	8	26.62	0	0.00	26.55	8	14,618	0.05%
2020/07/30	3	26.23	1	26.25	26.45	2	14,656	0.01%
2020/07/29	8	26.09	10	25.95	26.10	-2	14,649	-0.01%
2020/07/28	5	26.55	10	26.45	26.50	-5	14,507	-0.03%
2020/07/27	36	27.90	20	28.57	27.00	16	14,324	0.11%
2020/07/24	8.2	29.38	11	29.71	29.30	-2.8	13,863	-0.02%
2020/07/23	25	29.84	8	30.09	30.00	17	13,831	0.12%
2020/07/22	2	29.73	1	29.75	29.85	1	13,793	0.01%
2020/07/21	2	29.48	1	29.25	29.45	1	13,754	0.01%
2020/07/20	1	29.05	1	29.45	29.50	0	13,691	0.00%
2020/07/17	14	30.35	7.5	29.80	29.70	6.5	13,678	0.05%
2020/07/16	7	29.72	59	29.88	29.95	-52	13,319	-0.39%
2020/07/14	5	28.41	2	28.35	28.35	3	12,851	0.02%
2020/07/13	1	28.70	0	0.00	28.75	1	12,864	0.01%
2020/07/10	46	28.54	0	0.00	28.30	46	12,950	0.36%
2020/07/09	27	29.06	3	29.05	28.95	24	12,859	0.19%
2020/07/08	0	0.00	2	28.80	28.95	-2	12,805	-0.02%
2020/07/07	2	29.10	1	29.10	29.15	1	12,773	0.01%
2020/07/03	50	29.00	2	29.05	29.00	48	12,833	0.37%
2020/07/02	5	28.78	6	28.87	29.10	-1	12,958	-0.01%
2020/06/29	2	28.43	1	28.50	28.50	1	13,132	0.01%
2020/06/24	0	0.00	2	29.00	28.95	-2	13,135	-0.02%
2020/06/23	13	28.87	0	0.00	29.10	13	13,239	0.10%
2020/06/22	1	28.60	0	0.00	29.00	1	13,282	0.01%
2020/06/19	5	28.57	1	28.95	28.50	4	13,298	0.03%
2020/06/18	3	28.78	0	0.00	28.75	3	12,899	0.02%
2020/06/17	0	0.00	0.8	28.95	28.95	-0.8	12,936	-0.01%
2020/06/16	2	29.05	7	29.01	29.05	-5	13,131	-0.04%
2020/06/15	8	28.54	6	28.55	28.30	2	13,300	0.02%
2020/06/12	9	28.62	42	28.44	28.90	-33	13,353	-0.25%
2020/06/11	12	29.68	4	29.88	29.35	8	13,386	0.06%
2020/06/10	2	30.05	0	0.00	30.25	2	13,319	0.02%
2020/06/09	8	30.18	26	30.11	30.25	-18	13,570	-0.13%
2020/06/08	1	29.90	14	29.91	30.40	-13	13,595	-0.10%
2020/06/05	3	30.13	0	0.00	30.20	3	13,451	0.02%
2020/06/04	4	30.03	0	0.00	30.15	4	13,406	0.03%
2020/06/03	36	30.00	125	30.05	30.10	-89	13,426	-0.66%	大賣/
2020/06/02	20	29.55	5	29.53	29.40	15	13,323	0.11%
2020/06/01	19	29.54	24	29.38	29.40	-5	12,974	-0.04%
2020/05/29	45	29.03	0	0.00	29.55	45	12,915	0.35%
2020/05/28	28	29.16	36	29.17	29.00	-8	12,634	-0.06%
2020/05/27	89	30.06	8	29.83	29.65	81	12,217	0.66%
2020/05/26	12	28.75	11	28.89	29.60	1	11,611	0.01%
2020/05/25	8	27.34	25	27.30	27.50	-17	11,047	-0.15%
2020/05/22	6	27.75	1	28.00	27.50	5	10,984	0.05%
2020/05/21	7	28.26	1	28.00	28.45	6	10,759	0.06%
2020/05/20	1	27.15	0	0.00	27.40	1	10,483	0.01%
2020/05/19	8	27.11	12	27.06	27.45	-4	10,489	-0.04%
2020/05/18	0	0.00	1	26.90	26.70	-1	10,325	-0.01%
2020/05/15	7.3	26.63	0	0.00	26.65	7.3	10,262	0.07%
2020/05/14	39.5	26.83	31	27.01	26.95	8.5	10,183	0.08%
2020/05/13	0	0.00	14	27.58	27.55	-14	10,022	-0.14%
2020/05/12	8	27.87	0	0.00	27.75	8	9,962	0.08%
2020/05/11	10	28.20	5	28.25	28.10	5	9,872	0.05%
2020/05/08	14	27.89	1	28.50	27.75	13	9,706	0.13%
2020/05/07	21	27.26	0	0.00	27.35	21	9,495	0.22%
2020/05/06	8	27.44	0	0.00	27.30	8	9,474	0.08%
2020/05/05	14	27.87	0	0.00	27.90	14	9,376	0.15%
2020/05/04	3	28.02	3	27.93	28.10	0	9,382	0.00%
2020/04/30	1	28.00	5	28.00	28.20	-4	9,314	-0.04%
2020/04/29	5	27.63	14	27.70	27.85	-9	9,177	-0.10%
2020/04/28	10	27.49	36	27.60	27.20	-26	9,097	-0.29%
2020/04/27	6	27.68	50	27.45	27.80	-44	9,200	-0.48%
2020/04/23	2	26.80	0	0.00	26.80	2	9,016	0.02%
2020/04/22	50	26.30	52	26.60	26.95	-2	8,917	-0.02%
2020/04/21	57	27.80	8	27.71	27.30	49	8,813	0.56%
2020/04/20	4	28.85	4	28.75	28.90	0	8,633	0.00%
2020/04/17	37.2	28.89	0	0.00	28.55	37.2	8,610	0.43%
2020/04/16	10.4	28.95	0	0.00	28.80	10.4	8,515	0.12%
2020/04/15	25	29.37	2	29.10	29.50	23	8,415	0.27%
2020/04/14	1	28.45	0	0.00	28.80	1	8,310	0.01%
2020/04/13	3	27.92	0	0.00	27.90	3	8,254	0.04%
2020/04/10	0	0.00	2	28.00	28.10	-2	8,227	-0.02%
2020/04/09	2	27.85	1	27.65	28.00	1	8,183	0.01%
2020/04/08	2	27.40	2	27.35	27.30	0	8,102	0.00%
2020/04/07	0	0.00	10	27.15	26.90	-10	7,955	-0.13%
2020/03/31	3.5	26.53	0	0.00	25.65	3.5	7,418	0.05%
2020/03/30	2	26.33	0	0.00	26.40	2	7,222	0.03%
2020/03/27	0	0.00	24	26.48	26.50	-24	7,103	-0.34%
2020/03/26	1	25.50	1	26.40	25.75	0	7,008	0.00%
2020/03/25	20	25.25	40	25.70	25.20	-20	6,976	-0.29%
2020/03/24	3	24.02	5	24.20	24.05	-2	6,844	-0.03%
2020/03/23	2.7	23.08	0	0.00	23.00	2.7	6,793	0.04%
2020/03/20	16	23.82	0	0.00	23.35	16	6,717	0.24%
2020/03/19	50.7	22.92	13	23.74	22.90	37.7	6,479	0.58%
2020/03/18	2	25.80	0	0.00	25.40	2	6,255	0.03%
2020/03/17	5	26.85	0	0.00	26.50	5	6,094	0.08%
2020/03/13	11	27.17	10	28.35	28.30	1	5,764	0.02%
2020/03/12	1	30.90	0	0.00	30.05	1	5,442	0.02%
2020/03/10	1	32.00	10	32.00	31.75	-9	5,237	-0.17%
2020/03/09	2	32.20	0	0.00	32.05	2	5,207	0.04%
2020/03/03	0.1	33.50	0	0.00	33.30	0.1	5,049	0.00%
2020/03/02	0	0.00	5	32.97	33.05	-5	5,006	-0.10%
2020/02/27	1	33.85	15	33.85	34.10	-14	5,091	-0.27%
2020/02/24	0.3	34.75	6	34.58	34.50	-5.7	4,970	-0.11%
2020/02/21	7	35.04	1	35.05	35.00	6	4,937	0.12%
2020/02/19	0	0.00	1	35.55	35.55	-1	5,048	-0.02%
2020/02/18	10	35.00	0	0.00	35.15	10	5,233	0.19%
2020/02/14	8	34.97	0	0.00	34.80	8	5,320	0.15%
2020/02/13	0	0.00	10	35.20	35.00	-10	5,290	-0.19%
2020/02/11	3.7	34.90	2	34.75	34.85	1.7	5,271	0.03%
2020/02/05	4	34.50	3	34.75	34.55	1	5,262	0.02%
2020/02/04	8	34.86	0	0.00	34.90	8	5,275	0.15%
2020/02/03	1	34.55	0	0.00	34.55	1	5,271	0.02%
2020/01/30	7	35.27	3	36.25	35.20	4	5,193	0.08%
2020/01/17	2	38.80	0	0.00	38.80	2	5,002	0.04%
2020/01/10	4	38.78	0	0.00	39.00	4	5,719	0.07%
2020/01/09	7	38.86	1	38.95	38.90	6	5,920	0.10%
2020/01/08	3	38.77	0	0.00	38.70	3	5,998	0.05%
2020/01/07	1	39.35	0	0.00	39.20	1	6,031	0.02%
2020/01/03	2	39.55	0	0.00	39.70	2	6,209	0.03%
2020/01/02	1	39.75	0	0.00	39.70	1	6,249	0.02%
2019/12/31	2	39.30	0	0.00	39.20	2	6,239	0.03%
2019/12/30	3	39.40	0	0.00	39.35	3	6,259	0.05%
2019/12/24	1	39.95	0	0.00	39.70	1	6,488	0.02%
2019/12/23	1	39.80	0	0.00	39.95	1	6,621	0.02%
2019/12/18	0	0.00	1	39.25	39.20	-1	6,593	-0.02%
2019/12/17	1	39.25	1	39.05	39.30	0	6,619	0.00%
2019/12/16	1	38.85	0	0.00	38.85	1	6,597	0.02%
2019/12/09	1	39.00	0	0.00	39.05	1	6,654	0.02%
2019/12/05	0	0.00	3	38.95	39.00	-3	6,690	-0.04%
2019/12/04	3	38.68	0	0.00	38.60	3	6,720	0.04%
2019/11/29	4	39.83	0	0.00	39.75	4	6,746	0.06%
2019/11/27	0	0.00	1	40.90	40.70	-1	6,840	-0.01%
2019/11/15	15	41.21	0	0.00	41.05	15	6,792	0.22%
2019/11/14	0	0.00	4	41.61	41.85	-4	6,641	-0.06%
2019/11/08	1	41.30	0.2	41.20	41.20	0.8	6,679	0.01%
2019/11/07	0	0.00	4	41.25	41.30	-4	6,675	-0.06%
2019/11/06	0	0.00	3	41.40	41.30	-3	6,632	-0.05%
2019/11/05	1	41.20	0	0.00	41.45	1	6,631	0.02%
2019/11/04	2	41.78	2	41.55	41.65	0	6,607	0.00%
2019/11/01	0	0.00	5	41.34	41.55	-5	6,568	-0.08%
2019/10/30	3	40.35	3	40.58	40.75	0	6,494	0.00%
2019/10/24	1	40.40	3	40.35	40.50	-2	6,520	-0.03%
2019/10/22	0	0.00	2	40.95	41.20	-2	6,504	-0.03%
2019/10/18	1	40.80	0	0.00	41.05	1	6,269	0.02%
2019/10/17	1	40.75	0	0.00	40.75	1	6,125	0.02%
2019/10/16	2	39.38	0	0.00	39.85	2	5,933	0.03%
2019/10/14	2	39.35	0	0.00	39.35	2	5,886	0.03%
2019/10/09	1	39.40	0	0.00	39.70	1	5,831	0.02%
2019/10/07	0	0.00	2	39.40	39.45	-2	5,732	-0.03%
2019/10/04	1	39.10	0	0.00	39.30	1	5,778	0.02%
2019/09/24	0	0.00	2	39.45	39.25	-2	5,750	-0.03%
2019/09/23	0	0.00	1	39.25	39.15	-1	5,749	-0.02%
2019/09/19	1	39.15	0	0.00	39.05	1	5,887	0.02%
2019/09/18	0	0.00	5	39.31	39.40	-5	5,880	-0.09%
2019/09/17	0	0.00	1	38.90	39.00	-1	5,873	-0.02%
2019/09/12	1	39.05	0	0.00	39.15	1	6,014	0.02%
2019/09/11	1	39.40	0	0.00	39.50	1	6,018	0.02%
2019/09/06	2	39.95	0	0.00	39.70	2	5,962	0.03%
2019/09/05	4	39.81	0	0.00	39.85	4	5,961	0.07%
2019/09/03	0.1	39.00	0	0.00	39.10	0.1	5,915	0.00%
2019/09/02	1	39.10	0	0.00	39.00	1	5,943	0.02%
2019/08/30	0	0.00	2	39.10	39.20	-2	5,946	-0.03%
2019/08/28	0	0.00	20	38.20	38.15	-20	5,823	-0.34%
2019/08/27	20	37.90	20	38.20	37.90	0	5,897	0.00%
2019/08/26	10	37.90	0	0.00	37.90	10	5,877	0.17%
2019/08/22	13	37.96	0	0.00	38.25	13	5,925	0.22%
2019/08/21	1	38.15	0	0.00	38.30	1	5,955	0.02%
2019/08/16	2	37.85	0	0.00	38.00	2	5,877	0.03%
2019/08/15	0	0.00	6	37.88	38.00	-6	5,866	-0.10%
2019/08/13	3	37.25	0	0.00	36.95	3	5,911	0.05%
2019/08/05	0	0.00	4	37.26	37.50	-4	6,166	-0.06%
2019/08/02	2	36.83	1	37.25	36.90	1	6,129	0.02%
2019/08/01	5	37.60	4	37.85	37.55	1	6,105	0.02%
2019/07/31	1	38.20	3	38.23	38.45	-2	6,063	-0.03%
2019/07/30	0	0.00	6	38.09	38.05	-6	5,969	-0.10%
2019/07/29	0.1	38.45	1	38.65	38.45	-0.9	5,972	-0.02%
2019/07/24	5	39.50	0	0.00	39.45	5	5,867	0.09%
2019/07/23	1	39.15	0	0.00	39.20	1	5,811	0.02%
2019/07/22	0	0.00	2	39.00	39.15	-2	5,756	-0.03%
2019/07/19	1	39.20	2	39.23	39.20	-1	5,738	-0.02%
2019/07/18	0	0.00	1	38.90	38.70	-1	5,657	-0.02%
2019/07/15	2	38.40	0	0.00	38.45	2	5,594	0.04%
2019/07/12	0	0.00	1	38.40	38.40	-1	5,641	-0.02%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/05	0	0.00	3	39.07	39.10	-3	5,660	-0.05%
2019/06/26	0	0.00	2	39.00	38.60	-2	5,617	-0.04%
2019/06/20	10	38.08	0	0.00	37.85	10	5,747	0.17%
2019/06/19	0	0.00	2	38.00	38.00	-2	5,696	-0.04%
2019/06/14	0	0.00	1	37.15	37.10	-1	5,732	-0.02%
2019/06/13	0	0.00	2	37.20	37.40	-2	5,727	-0.03%
2019/06/12	0	0.00	0	37.80	37.80	0	5,712	0.00%
2019/06/11	3	37.85	1	37.80	37.70	2	5,706	0.04%
2019/06/06	0	0.00	4	37.10	37.20	-4	5,621	-0.07%
2019/06/05	0	0.00	1	36.80	36.70	-1	5,659	-0.02%
2019/06/04	0	0.00	1	36.50	36.50	-1	5,637	-0.02%
2019/06/03	2	36.15	0	0.00	36.10	2	5,674	0.04%
2019/05/31	1	35.85	9	35.95	35.85	-8	5,646	-0.14%
2019/05/30	1	35.85	1	36.00	36.30	0	5,629	0.00%
2019/05/29	11	35.64	1	35.80	35.70	10	5,631	0.18%
2019/05/28	0	0.00	5	35.69	35.75	-5	5,732	-0.09%
2019/05/27	4	35.46	0	0.00	35.55	4	5,664	0.07%
2019/05/24	0	0.00	2	35.95	35.90	-2	5,695	-0.04%
2019/05/23	4	35.65	2	35.85	35.75	2	5,721	0.03%
2019/05/22	0	0.00	20	36.05	36.05	-20	5,702	-0.35%
2019/05/21	1	35.90	0	0.00	36.10	1	5,708	0.02%
2019/05/17	0	0.00	0.2	35.75	35.75	-0.2	5,575	0.00%
2019/05/16	0	0.00	6	36.18	36.15	-6	5,472	-0.11%
2019/05/15	22	35.52	1	35.50	35.30	21	5,436	0.39%
2019/05/14	1	35.05	1	35.40	35.30	0	5,496	0.00%
2019/05/10	4.1	35.98	0	0.00	36.05	4.1	5,562	0.07%
2019/05/09	0.1	36.20	3	36.05	36.20	-2.9	5,674	-0.05%
2019/05/03	1	36.75	0	0.00	36.70	1	5,754	0.02%
2019/05/02	1	37.25	0	0.00	37.05	1	5,775	0.02%
2019/04/29	0	0.00	1	37.45	37.50	-1	5,751	-0.02%
2019/04/26	1	37.35	0	0.00	37.50	1	5,772	0.02%
2019/04/25	2	37.40	0	0.00	37.40	2	5,816	0.03%
2019/04/24	1	37.50	0	0.00	37.65	1	5,898	0.02%
2019/04/18	0.1	37.35	0	0.00	37.50	0.1	5,992	0.00%
2019/04/17	1	37.50	7	37.14	37.80	-6	6,005	-0.10%
2019/04/15	4	36.70	3	36.83	36.65	1	5,942	0.02%
2019/04/12	0	0.00	1	36.35	36.50	-1	5,936	-0.02%
2019/04/11	1	36.70	0	0.00	36.30	1	5,937	0.02%
2019/04/09	2	36.50	0	0.00	36.60	2	5,857	0.03%
2019/04/03	0	0.00	1	36.25	36.35	-1	5,766	-0.02%
2019/04/02	6	36.14	0	0.00	36.10	6	5,729	0.10%
2019/04/01	2	36.30	0	0.00	36.65	2	5,610	0.04%
2019/03/29	17	37.14	16	36.91	37.55	1	5,450	0.02%
2019/03/26	12	37.98	5	37.80	37.90	7	5,034	0.14%
2019/03/21	0	0.00	7	38.01	38.10	-7	5,062	-0.14%
2019/03/18	0.1	39.15	0	0.00	39.20	0.1	5,271	0.00%
2019/03/15	0	0.00	6	39.05	39.25	-6	5,418	-0.11%
2019/03/12	0.3	39.00	1	39.10	39.10	-0.7	5,447	-0.01%
2019/03/11	0.1	38.50	3	38.45	38.55	-2.9	5,501	-0.05%
2019/03/08	1	38.75	0	0.00	38.95	1	5,485	0.02%
2019/03/06	0	0.00	4	39.20	39.30	-4	5,570	-0.07%
2019/02/27	1	38.55	0	0.00	38.80	1	5,392	0.02%
2019/02/25	0	0.00	8	38.21	37.70	-8	5,216	-0.15%
2019/02/22	0.1	38.05	0	0.00	38.15	0.1	5,211	0.00%
2019/02/19	1	37.10	0	0.00	37.05	1	5,140	0.02%
2019/02/12	1	36.60	0	0.00	37.15	1	4,957	0.02%
2019/01/29	5	36.55	0	0.00	36.55	5	4,729	0.11%
2019/01/18	0	0.00	1	35.75	35.60	-1	4,542	-0.02%
2019/01/17	11	35.61	0	0.00	35.65	11	4,497	0.24%
2019/01/11	0	0.00	2	34.55	34.55	-2	4,268	-0.05%
2019/01/08	0	0.00	10	34.15	34.20	-10	4,138	-0.24%
2019/01/07	0	0.00	10	33.95	33.90	-10	4,158	-0.24%
2018/12/21	5	32.20	0	0.00	32.15	5	4,568	0.11%
2018/12/20	0	0.00	25	32.36	32.70	-25	4,560	-0.55%
2018/12/14	10	31.35	0	0.00	31.90	10	4,578	0.22%
2018/12/12	10	31.00	0	0.00	31.20	10	4,582	0.22%
2018/12/11	0	0.00	40	30.82	30.80	-40	4,524	-0.88%
2018/12/06	3	33.30	3	33.80	33.55	0	4,243	0.00%
2018/12/03	0	0.00	1	34.05	34.15	-1	4,199	-0.02%
2018/11/29	10	32.60	0	0.00	32.65	10	4,105	0.24%
2018/11/27	1	33.35	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	11	33.74	33.30	-11	4,024	-0.27%
2018/11/21	0	0.00	2	33.75	33.70	-2	4,046	-0.05%
2018/11/19	10	33.35	0	0.00	33.35	10	3,978	0.25%
2018/11/15	0	0.00	10	32.48	32.70	-10	4,022	-0.25%
2018/11/09	10	31.55	0	0.00	31.50	10	4,175	0.24%
2018/11/02	10	30.70	0	0.00	31.70	10	4,174	0.24%
2018/10/31	10	30.40	0	0.00	31.35	10	4,224	0.24%
2018/10/30	10	30.25	0	0.00	30.40	10	4,191	0.24%
2018/10/29	0	0.00	2	30.30	30.40	-2	4,154	-0.05%
2018/10/25	10	29.75	0	0.00	29.55	10	4,153	0.24%
2018/10/24	10	30.10	0	0.00	30.10	10	4,335	0.23%
2018/10/08	9	31.09	0	0.00	31.35	9	4,578	0.20%
2018/10/05	3	31.43	0	0.00	31.50	3	4,599	0.07%
2018/10/01	1	32.45	0	0.00	32.45	1	4,530	0.02%
2018/09/25	0	0.00	2	32.35	32.10	-2	4,693	-0.04%
2018/09/13	2	31.50	0	0.00	31.40	2	4,983	0.04%
2018/09/10	2	31.15	0	0.00	31.35	2	5,473	0.04%
2018/09/07	0	0.00	7	32.50	32.30	-7	5,560	-0.13%
2018/09/05	1	33.25	0	0.00	32.75	1	5,587	0.02%
2018/08/29	5	33.75	0	0.00	33.75	5	5,743	0.09%
2018/08/23	3	33.85	0	0.00	33.85	3	6,045	0.05%
2018/08/22	4	34.03	0	0.00	33.95	4	6,121	0.07%
2018/08/16	1	32.70	10	32.60	32.50	-9	6,048	-0.15%
2018/08/10	0	0.00	0.3	33.70	33.60	-0.3	6,426	0.00%
2018/08/07	5	33.40	0	0.00	33.30	5	6,448	0.08%
2018/08/03	0	0.00	5	33.60	33.50	-5	6,412	-0.08%
2018/07/30	0	0.00	3	34.20	33.95	-3	6,189	-0.05%
2018/07/19	0	0.00	2	34.45	34.30	-2	5,994	-0.03%
2018/07/17	2	33.40	0	0.00	33.35	2	5,897	0.03%
2018/07/16	3	33.80	10	33.65	33.60	-7	5,918	-0.12%
2018/07/13	3	33.75	0	0.00	33.80	3	5,966	0.05%
2018/07/10	9	33.50	0	0.00	33.90	9	6,258	0.14%
2018/07/06	1	33.70	0	0.00	33.05	1	6,340	0.02%
2018/07/05	2	35.65	0	0.00	35.50	2	6,280	0.03%
2018/06/29	2	35.25	0	0.00	35.40	2	6,296	0.03%
2018/06/28	1	34.70	0	0.00	34.50	1	6,222	0.02%
2018/06/20	4	35.15	0	0.00	35.45	4	5,863	0.07%
2018/06/14	2	36.95	0	0.00	36.95	2	5,169	0.04%
2018/06/08	1	37.50	0	0.00	37.65	1	5,287	0.02%
2018/06/07	6	37.50	0	0.00	37.65	6	5,321	0.11%
2018/06/05	2	36.45	0	0.00	36.45	2	5,277	0.04%
2018/05/23	1	36.40	1	36.45	36.40	0	5,150	0.00%
2018/05/22	11	36.70	0	0.00	36.35	11	5,135	0.21%
2018/05/21	2.1	36.82	0	0.00	36.70	2.1	5,187	0.04%
2018/05/17	1	37.20	0	0.00	37.00	1	4,880	0.02%
2018/05/15	0	0.00	1	37.60	37.60	-1	4,964	-0.02%
2018/05/04	1	37.00	0	0.00	37.00	1	5,271	0.02%
2018/04/27	0	0.00	1	36.45	36.70	-1	5,523	-0.02%
2018/04/24	0	0.00	5	36.70	36.50	-5	5,568	-0.09%
2018/04/23	1	36.85	0	0.00	36.60	1	5,576	0.02%
2018/04/17	0	0.00	2	38.90	38.15	-2	5,241	-0.04%
2018/04/12	2	38.80	0	0.00	38.70	2	5,028	0.04%
2018/03/14	5	37.10	0	0.00	37.30	5	4,695	0.11%
2018/02/21	1	36.95	0	0.00	37.20	1	4,479	0.02%
2018/02/07	1	36.80	0	0.00	37.10	1	4,515	0.02%
2018/02/06	4	36.30	5	36.72	36.60	-1	4,413	-0.02%
2018/02/05	0	0.00	0.5	38.30	38.05	-0.5	4,315	-0.01%
2018/01/18	1	38.90	3	39.00	38.90	-2	3,764	-0.05%
2018/01/05	0	0.00	1	37.95	38.10	-1	3,745	-0.03%
2018/01/03	0	0.00	1	38.00	38.20	-1	3,806	-0.03%