寶成 (9904)-群益金鼎-館前券商分點個股進出

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
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/16	101	39.00	13	38.97	38.95	88	14,583	0.60%	大買/
2024/05/15	17	39.12	7	38.56	38.40	10	14,144	0.07%
2024/05/14	0.5	38.38	0.1	38.25	38.30	0.4	13,991	0.00%
2024/05/10	0	0.00	1	37.00	37.20	-1	13,310	-0.01%
2024/05/09	0.5	37.20	0	37.10	36.50	0.5	13,162	0.00%
2024/05/08	12	36.68	17	36.55	36.60	-5	13,074	-0.04%
2024/05/07	0	0.00	1	36.05	36.20	-1	13,028	-0.01%
2024/05/06	0	0.00	1	35.20	35.20	-1	12,855	-0.01%
2024/05/02	0	0.00	1	36.30	36.10	-1	12,608	-0.01%
2024/04/29	1	36.30	0	0.00	36.30	1	12,444	0.01%
2024/04/26	0	0.00	0	36.00	36.05	0	12,280	0.00%
2024/04/24	1	35.95	0	0.00	36.10	1	12,029	0.01%
2024/04/18	0	0.00	0.9	35.10	35.60	-0.9	11,459	-0.01%
2024/04/16	0	0.00	3	35.00	34.00	-3	11,024	-0.03%
2024/04/15	0	0.00	0	36.10	36.20	0	10,744	0.00%
2024/04/09	1	36.00	0	0.00	36.10	1	10,466	0.01%
2024/04/03	6	35.23	6.1	35.12	35.05	-0.1	10,183	0.00%
2024/04/02	0	0.00	2.1	36.05	36.15	-2.1	10,038	-0.02%
2024/04/01	0	0.00	0.1	35.70	35.80	-0.1	9,940	0.00%
2024/03/28	0	36.10	0	0.00	36.25	0	9,328	0.00%
2024/03/27	0	0.00	10.1	35.30	36.00	-10.1	9,118	-0.11%
2024/03/26	0	0.00	24.1	34.75	34.85	-24.1	8,966	-0.27%
2024/03/22	1	35.20	0	0.00	35.10	1	8,983	0.01%
2024/03/21	0	0.00	12.2	35.06	35.30	-12.2	8,976	-0.14%
2024/03/20	0	0.00	23	34.06	33.90	-23	8,644	-0.27%
2024/03/18	0	0.00	40.4	33.72	33.80	-40.4	8,308	-0.49%
2024/03/15	0	0.00	10	32.90	33.05	-10	8,052	-0.12%
2024/03/14	2	32.20	4	32.51	33.20	-2	7,435	-0.03%
2024/03/12	2	31.90	1	31.50	31.95	1	6,891	0.01%
2024/03/07	0	0.00	1	30.40	30.45	-1	6,447	-0.02%
2024/03/01	0	0.00	8	30.60	30.60	-8	6,357	-0.13%
2024/02/27	1.1	30.14	0	0.00	30.00	1.1	6,155	0.02%
2024/02/26	0	0.00	4.7	30.06	30.10	-4.7	6,106	-0.08%
2024/02/23	8.1	30.18	0	0.00	30.05	8.1	6,074	0.13%
2024/02/22	0	30.50	0	0.00	30.15	0	6,115	0.00%
2024/02/21	0	30.40	0	0.00	30.20	0	6,090	0.00%
2024/02/20	0.1	30.45	0	0.00	30.20	0.1	6,106	0.00%
2024/02/19	1.1	30.32	0	0.00	30.35	1.1	6,135	0.02%
2024/02/16	0.1	30.65	0	0.00	30.45	0.1	6,273	0.00%
2024/02/15	0	0.00	5	30.70	30.50	-5	6,231	-0.08%
2024/02/05	4	31.31	3	31.30	31.15	1	6,154	0.02%
2024/02/02	1	31.35	0	0.00	31.70	1	6,109	0.02%
2024/01/31	0	0.00	2	31.58	31.60	-2	6,084	-0.03%
2024/01/30	0	0.00	2	31.60	31.65	-2	6,058	-0.03%
2024/01/26	0	0.00	0.2	31.15	31.20	-0.2	6,009	0.00%
2024/01/25	0	0.00	1	31.05	31.15	-1	6,048	-0.02%
2024/01/24	1	31.00	0	0.00	31.00	1	6,000	0.02%
2024/01/22	170	30.10	0	0.00	30.05	170	5,949	2.86%	大買/鉅額交易
2024/01/17	0.1	30.45	0	0.00	30.20	0.1	5,931	0.00%
2024/01/16	0	0.00	34	30.54	30.60	-34	5,789	-0.59%
2024/01/12	1	30.95	0	0.00	31.00	1	5,743	0.02%
2024/01/10	1	30.95	0	0.00	30.95	1	5,893	0.02%
2024/01/03	0	0.00	8	30.94	31.05	-8	6,099	-0.13%
2023/12/29	0	0.00	1	31.00	30.90	-1	6,055	-0.02%
2023/12/28	0.1	31.05	2	31.15	31.10	-1.9	6,088	-0.03%
2023/12/27	1	30.95	16	31.10	31.00	-15	6,115	-0.25%
2023/12/26	0	0.00	7	30.95	30.85	-7	6,081	-0.12%
2023/12/25	365	30.90	0	0.00	30.95	365	6,192	5.89%	大買/鉅額交易
2023/12/20	5	31.80	0	0.00	31.85	5	6,134	0.08%
2023/12/19	0	0.00	1	32.00	31.90	-1	5,963	-0.02%
2023/12/15	0	0.00	1	31.00	30.90	-1	5,697	-0.02%
2023/12/14	0	0.00	2	31.15	31.15	-2	5,619	-0.04%
2023/12/13	0	0.00	0.1	30.90	30.80	-0.1	5,565	0.00%
2023/12/08	149	31.00	0	0.00	31.10	149	5,675	2.63%	大買/鉅額交易
2023/12/07	0.1	31.00	0	0.00	30.95	0.1	5,673	0.00%
2023/12/06	0	31.05	1	31.00	31.05	-1	5,668	-0.02%
2023/12/05	404	30.87	0	0.00	31.10	404	5,662	7.14%	大買/鉅額交易
2023/12/01	0.1	30.80	0	0.00	30.80	0.1	5,636	0.00%
2023/11/29	1	30.90	0	0.00	30.90	1	5,519	0.02%
2023/11/28	11	31.01	0	0.00	31.00	11	5,545	0.20%
2023/11/27	5	30.70	0	0.00	30.75	5	5,586	0.09%
2023/11/24	306	30.60	0	0.00	30.60	306	5,574	5.49%	大買/鉅額交易
2023/11/22	493	30.35	0	0.00	30.40	493	5,529	8.92%	大買/鉅額交易
2023/11/21	1.1	30.60	0	0.00	30.65	1.1	5,531	0.02%
2023/11/20	2	30.28	0	0.00	30.15	2	5,421	0.04%
2023/11/17	0	30.60	0	30.75	30.80	0	5,362	0.00%
2023/11/16	3	30.67	0	30.65	30.70	3	5,286	0.06%
2023/11/15	29	30.28	11	30.22	30.20	18	5,188	0.35%
2023/11/14	0	29.20	0	0.00	29.05	0	4,998	0.00%
2023/11/13	1.1	29.09	0	0.00	29.10	1.1	4,997	0.02%
2023/11/09	1	29.60	0	0.00	29.60	1	5,003	0.02%
2023/11/08	0	29.65	0	0.00	29.70	0	5,016	0.00%
2023/11/06	0	0.00	0	29.72	29.55	0	5,004	0.00%
2023/11/03	0	0.00	0	29.50	29.60	0	4,985	0.00%
2023/10/27	0.1	29.20	0	0.00	29.10	0.1	4,886	0.00%
2023/10/25	0	0.00	4	29.39	29.25	-4	4,828	-0.08%
2023/10/23	0	29.30	0	0.00	29.05	0	4,844	0.00%
2023/10/20	5	29.12	2	29.20	29.15	3	4,873	0.06%
2023/10/18	1	29.00	0	0.00	29.25	1	4,978	0.02%
2023/10/17	0	28.85	0	0.00	28.65	0	4,932	0.00%
2023/10/16	2	28.75	0	0.00	28.65	2	5,062	0.04%
2023/10/06	0	0.00	1	29.00	29.05	-1	4,916	-0.02%
2023/10/05	0	28.75	0	0.00	28.55	0	4,977	0.00%
2023/10/04	0	28.65	0	0.00	28.55	0	4,994	0.00%
2023/10/03	0	29.00	1	28.75	28.75	-1	5,005	-0.02%
2023/09/28	0.1	28.85	0	0.00	28.65	0.1	5,142	0.00%
2023/09/25	0	0.00	3	29.58	29.75	-3	4,878	-0.06%
2023/09/20	0.1	29.15	0	0.00	29.05	0.1	4,746	0.00%
2023/09/19	0	0.00	3	29.25	29.20	-3	4,708	-0.06%
2023/09/18	0	29.40	0.9	29.35	29.20	-0.9	4,714	-0.02%
2023/09/15	4	29.45	0	0.00	29.60	4	4,713	0.08%
2023/09/12	1	29.20	0	0.00	29.20	1	4,716	0.02%
2023/09/11	3	29.05	0	0.00	29.00	3	4,737	0.06%
2023/09/07	0	28.95	0	0.00	28.80	0	4,769	0.00%
2023/09/05	0.2	29.25	0	0.00	29.00	0.2	4,699	0.00%
2023/08/31	0	29.00	0	0.00	28.60	0	4,675	0.00%
2023/08/30	0.1	29.25	0	0.00	29.20	0.1	4,574	0.00%
2023/08/23	0	29.05	0	0.00	28.95	0	4,822	0.00%
2023/08/18	0	29.80	0	0.00	29.35	0	4,803	0.00%
2023/08/17	1	29.95	0	0.00	29.85	1	4,771	0.02%
2023/08/16	0.1	30.37	0	0.00	30.00	0.1	4,852	0.00%
2023/08/15	0.1	30.55	0	0.00	30.45	0.1	4,855	0.00%
2023/08/09	0	30.80	0	0.00	31.00	0	4,943	0.00%
2023/08/08	0	30.70	0	0.00	30.70	0	4,952	0.00%
2023/08/04	0	30.90	0	0.00	30.95	0	4,991	0.00%
2023/08/02	0	31.10	0	0.00	30.70	0	5,022	0.00%
2023/07/26	0.2	31.10	0	0.00	31.25	0.2	5,034	0.00%
2023/07/25	0.1	31.15	0	0.00	31.10	0.1	5,084	0.00%
2023/07/24	3	31.05	0	0.00	31.00	3	5,205	0.06%
2023/07/21	0.1	30.95	1	30.80	30.80	-1	5,234	-0.02%
2023/07/18	1	30.10	0	0.00	30.55	1	5,260	0.02%
2023/07/17	0.1	30.45	0	0.00	30.25	0.1	5,202	0.00%
2023/07/13	0.1	30.03	0	0.00	29.80	0.1	5,279	0.00%
2023/07/12	1	29.90	0	0.00	29.85	1	5,285	0.02%
2023/07/11	0.1	31.05	0	0.00	31.10	0.1	5,243	0.00%
2023/07/10	4	30.93	0	0.00	30.85	4	5,269	0.08%
2023/07/07	0.4	30.80	0	0.00	30.95	0.4	5,304	0.01%
2023/07/06	0	30.95	0	0.00	30.80	0	5,373	0.00%
2023/06/30	1	31.75	0	0.00	31.50	1	5,263	0.02%
2023/06/29	0	32.00	0	0.00	31.70	0	5,223	0.00%
2023/06/27	0.1	31.90	0	0.00	31.70	0.1	5,282	0.00%
2023/06/26	0	0.00	1	31.80	31.95	-1	5,327	-0.02%
2023/06/16	0.1	32.20	0	0.00	32.15	0.1	5,484	0.00%
2023/06/14	0	0.00	0.1	32.20	32.10	-0.1	5,756	0.00%
2023/06/13	0	0.00	1	32.20	32.15	-1	5,792	-0.02%
2023/06/07	0	0.00	2	32.25	32.15	-2	6,064	-0.03%
2023/06/06	0	0.00	10	32.55	32.25	-10	6,118	-0.16%
2023/06/05	0	0.00	20	32.43	32.45	-20	6,123	-0.33%
2023/05/30	0	0.00	1	32.25	32.15	-1	5,924	-0.02%
2023/05/29	1	32.05	2	32.20	32.05	-1	5,975	-0.02%
2023/05/26	1	32.05	0	0.00	32.10	1	6,052	0.02%
2023/05/25	0.1	32.03	0	0.00	32.00	0.1	6,096	0.00%
2023/05/22	0	0.00	0.1	32.45	32.65	-0.1	6,179	0.00%
2023/05/08	0	0.00	0.1	31.95	32.00	-0.1	6,505	0.00%
2023/05/04	1	31.85	0	0.00	31.85	1	6,720	0.01%
2023/05/03	0.1	31.54	0	0.00	31.50	0.1	6,831	0.00%
2023/05/02	0	31.50	0	0.00	31.55	0	7,035	0.00%
2023/04/28	0	31.96	0	0.00	31.75	0	7,246	0.00%
2023/03/30	0.1	31.40	0	0.00	31.40	0.1	7,202	0.00%
2023/03/21	0	0.00	18	31.15	30.95	-18	7,691	-0.23%
2023/03/20	0	0.00	2	31.03	31.15	-2	7,700	-0.03%
2023/03/17	2	30.78	0	0.00	30.90	2	7,780	0.03%
2023/03/16	0	32.05	0	0.00	32.00	0	7,659	0.00%
2023/03/15	0	0.00	1	32.15	32.10	-1	7,697	-0.01%
2023/03/10	0	0.00	0.1	33.25	33.20	-0.1	7,638	0.00%
2023/03/09	18	33.83	0	0.00	33.50	18	7,771	0.23%
2023/03/03	0	0.00	2	33.85	33.95	-2	8,029	-0.02%
2023/03/01	0	0.00	0.3	33.65	33.45	-0.3	8,241	0.00%
2023/02/23	1	33.55	0	0.00	33.45	1	8,257	0.01%
2023/02/21	1	33.50	5.5	33.41	33.60	-4.5	8,485	-0.05%
2023/02/17	1	34.45	0	0.00	34.30	1	9,622	0.01%
2023/02/16	3	34.55	0	0.00	34.65	3	10,137	0.03%
2023/02/15	0	0.00	3.1	34.28	34.15	-3.1	10,058	-0.03%
2023/02/14	0	0.00	3	34.38	34.45	-3	9,966	-0.03%
2023/02/08	1	33.65	0.2	33.60	33.65	0.8	9,816	0.01%
2023/02/07	2	33.53	5	33.42	33.30	-3	9,814	-0.03%
2023/02/06	0	0.00	0.7	33.87	33.60	-0.7	9,740	-0.01%
2023/02/03	1	33.80	0	0.00	33.95	1	9,773	0.01%
2023/02/02	0	0.00	5	33.60	33.60	-5	9,742	-0.05%
2023/02/01	4	33.94	0	0.00	33.85	4	9,620	0.04%
2023/01/31	1	34.50	2	34.65	34.30	-1	9,490	-0.01%
2023/01/30	3.2	34.05	0	0.00	34.25	3.2	9,289	0.03%
2023/01/17	0	0.00	51	34.18	34.30	-51	9,088	-0.56%
2023/01/16	0.2	33.87	0	0.00	33.90	0.2	9,036	0.00%
2023/01/13	0	0.00	0	34.10	34.15	0	9,061	0.00%
2023/01/12	0	0.00	3	33.85	33.95	-3	9,281	-0.03%
2023/01/10	0.5	34.00	2	34.15	34.25	-1.5	9,240	-0.02%
2023/01/09	3.1	34.05	1	34.00	34.10	2.1	9,203	0.02%
2023/01/06	0	33.65	0	0.00	33.65	0	9,169	0.00%
2023/01/05	1	33.70	0	0.00	33.50	1	9,193	0.01%
2023/01/04	0	0.00	8	34.07	33.95	-8	9,191	-0.09%
2023/01/03	7	33.49	0	0.00	33.50	7	9,182	0.08%
2022/12/30	0.1	33.85	3	34.23	34.20	-3	9,130	-0.03%
2022/12/29	8	33.23	7.1	33.89	33.90	0.9	9,007	0.01%
2022/12/28	2	33.85	0	0.00	33.80	2	8,966	0.02%
2022/12/27	0	0.00	1.1	34.00	33.90	-1.1	8,975	-0.01%
2022/12/26	4	33.75	1.1	33.75	33.70	2.9	8,991	0.03%
2022/12/23	20	34.05	1.2	33.58	34.05	18.8	9,116	0.21%
2022/12/22	31	34.05	7.1	33.74	33.90	23.9	9,247	0.26%
2022/12/21	3	33.35	1.1	33.50	33.40	1.9	9,109	0.02%
2022/12/20	1	33.30	2.1	33.14	32.90	-1.1	9,028	-0.01%
2022/12/19	0	0.00	5.4	33.10	33.30	-5.4	8,954	-0.06%
2022/12/16	5	32.70	0.2	32.75	32.75	4.8	8,856	0.05%
2022/12/15	0	33.05	6.5	33.09	33.30	-6.5	8,812	-0.07%
2022/12/14	0	0.00	5.3	32.86	33.00	-5.3	8,796	-0.06%
2022/12/12	4	32.80	0	0.00	32.90	4	8,656	0.05%
2022/12/09	6	33.07	2	33.60	33.05	4	8,702	0.05%
2022/12/08	4	33.25	1.7	33.17	33.40	2.3	8,639	0.03%
2022/12/06	0.1	32.55	0	0.00	32.30	0.1	8,525	0.00%
2022/12/05	1.2	32.61	0.1	32.75	32.55	1.1	8,548	0.01%
2022/12/02	0.1	32.60	0	0.00	32.55	0.1	8,611	0.00%
2022/12/01	0.1	32.50	13	32.79	32.60	-12.9	8,585	-0.15%
2022/11/30	0	0.00	1	32.30	32.25	-1	8,446	-0.01%
2022/11/29	1	32.30	2	31.98	32.30	-1	8,323	-0.01%
2022/11/28	3	31.20	3	31.75	31.80	0	8,270	0.00%
2022/11/25	1	31.70	0	0.00	31.70	1	8,255	0.01%
2022/11/24	10	31.83	7	31.62	31.60	3	8,281	0.04%
2022/11/23	1	32.45	0.1	32.40	32.45	0.9	8,145	0.01%
2022/11/21	2	32.10	2.4	32.31	32.20	-0.4	8,075	0.00%
2022/11/18	0	0.00	35	32.25	32.35	-35	8,015	-0.44%
2022/11/17	0	0.00	1.3	32.33	32.35	-1.3	7,835	-0.02%
2022/11/16	6	32.32	5.1	32.43	32.20	0.9	7,714	0.01%
2022/11/15	31	31.90	18.2	32.27	32.85	12.8	7,443	0.17%
2022/11/14	4	31.34	10.3	31.26	31.75	-6.3	6,511	-0.10%
2022/11/11	0	0.00	19	28.90	28.90	-19	6,012	-0.32%
2022/11/10	2	28.43	0	0.00	28.35	2	5,982	0.03%
2022/11/09	6	28.56	0	0.00	28.70	6	6,081	0.10%
2022/11/08	2	28.38	1	28.35	28.35	1	6,224	0.02%
2022/11/07	2	28.35	0	0.00	28.45	2	6,299	0.03%
2022/11/04	1	27.90	0	0.00	28.00	1	6,371	0.02%
2022/11/03	3	27.82	0	0.00	27.75	3	6,373	0.05%
2022/10/27	1	27.85	0	0.00	27.75	1	6,384	0.02%
2022/10/26	0	0.00	2	27.70	27.45	-2	6,426	-0.03%
2022/10/21	0	27.75	0	0.00	27.60	0	6,571	0.00%
2022/10/20	1	27.20	0	0.00	28.10	1	6,577	0.02%
2022/10/18	0	0.00	3	27.75	28.05	-3	6,454	-0.05%
2022/10/13	1	27.75	0	0.00	27.20	1	8,007	0.01%
2022/10/12	1	27.35	0	0.00	27.85	1	8,092	0.01%
2022/10/07	1	27.80	0	0.00	27.75	1	8,142	0.01%
2022/10/05	0	0.00	4	28.25	28.10	-4	8,150	-0.05%
2022/10/04	0	0.00	1	28.25	28.15	-1	8,150	-0.01%
2022/10/03	2	27.68	0	0.00	27.75	2	8,291	0.02%
2022/09/30	2	28.53	0	0.00	28.50	2	8,389	0.02%
2022/09/29	0	0.00	4	29.48	29.60	-4	8,415	-0.05%
2022/09/26	11	28.34	0	0.00	28.30	11	8,345	0.13%
2022/09/23	2	28.95	10	28.95	29.05	-8	8,419	-0.10%
2022/09/22	11	29.22	0	0.00	29.10	11	8,454	0.13%
2022/09/21	0	0.00	5	30.25	30.05	-5	8,428	-0.06%
2022/09/20	10	30.30	7	30.41	30.50	3	8,373	0.04%
2022/09/19	3	29.57	5	29.60	29.65	-2	8,327	-0.02%
2022/09/14	0.1	30.25	1	30.20	30.20	-0.9	8,269	-0.01%
2022/09/13	0	0.00	2	30.15	30.35	-2	8,232	-0.02%
2022/09/12	7	29.50	1.1	29.78	29.85	5.9	8,082	0.07%
2022/09/08	0	0.00	2	29.18	29.10	-2	8,127	-0.02%
2022/09/07	2	27.80	0	0.00	27.75	2	8,038	0.02%
2022/09/06	1	28.50	0.1	28.20	28.20	1	8,023	0.01%
2022/09/02	2	28.55	0	0.00	28.55	2	8,033	0.02%
2022/09/01	1	28.55	0	0.00	29.05	1	8,016	0.01%
2022/08/31	0.1	28.95	1	28.90	29.00	-0.9	7,968	-0.01%
2022/08/30	0	0.00	25	28.67	28.80	-25	8,062	-0.31%
2022/08/29	1	28.65	0	0.00	28.55	1	8,047	0.01%
2022/08/26	1	29.20	0	0.00	29.25	1	8,065	0.01%
2022/08/19	1.1	28.86	2	28.95	29.00	-0.9	8,553	-0.01%
2022/08/16	2.6	28.97	0	0.00	28.75	2.6	8,460	0.03%
2022/08/15	0	0.00	2	29.05	29.10	-2	8,378	-0.02%
2022/08/12	0.1	28.35	0	0.00	28.40	0.1	8,207	0.00%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/04	1	26.30	0	0.00	26.30	1	8,421	0.01%
2022/08/03	1	26.55	0	0.00	26.50	1	8,464	0.01%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/08/01	1	27.05	1.1	27.06	27.05	-0.1	8,445	0.00%
2022/07/29	2	26.93	0	0.00	26.80	2	8,488	0.02%
2022/07/28	2	27.40	0	0.00	27.35	2	8,409	0.02%
2022/07/27	1	27.50	4	27.49	27.55	-3	8,366	-0.04%
2022/07/25	2	27.55	0	0.00	27.60	2	8,244	0.02%
2022/07/21	49.1	26.20	19	26.02	26.55	30.1	7,790	0.39%
2022/07/20	0.2	27.87	1	28.00	27.70	-0.9	7,145	-0.01%
2022/07/19	1	27.60	0	0.00	27.95	1	7,110	0.01%
2022/07/18	0	0.00	1	27.40	27.55	-1	7,166	-0.01%
2022/07/15	1.1	27.27	0	0.00	27.20	1.1	7,370	0.01%
2022/07/14	0	0.00	1	27.55	27.55	-1	7,456	-0.01%
2022/07/13	4	27.54	0	0.00	27.50	4	7,467	0.05%
2022/07/12	0.1	27.25	1	27.20	27.15	-0.9	7,434	-0.01%
2022/07/11	0	27.80	2	27.65	27.55	-2	7,355	-0.03%
2022/07/08	1	28.65	0	0.00	28.70	1	7,164	0.01%
2022/07/05	0	0.00	5	29.20	28.95	-5	6,795	-0.07%
2022/07/04	1	28.80	3	28.60	28.65	-2	6,706	-0.03%
2022/07/01	2	29.00	10.1	28.80	28.70	-8.1	6,695	-0.12%
2022/06/30	1	29.60	0	0.00	29.50	1	6,610	0.02%
2022/06/29	3	30.10	1	30.25	30.00	2	6,546	0.03%
2022/06/21	0	0.00	2	30.80	30.65	-2	6,500	-0.03%
2022/06/20	1.2	30.39	1.2	30.41	30.15	0	6,511	0.00%
2022/06/14	1	30.35	3	30.57	30.70	-2	6,609	-0.03%
2022/06/13	2	30.53	1.1	30.70	30.55	0.9	6,675	0.01%
2022/06/10	0	0.00	2.1	31.26	31.25	-2.1	6,702	-0.03%
2022/06/08	10	31.90	1	31.65	31.90	9	6,718	0.13%
2022/06/07	0	0.00	0.3	31.30	31.45	-0.3	6,607	0.00%
2022/06/02	0	0.00	3	31.30	31.10	-3	6,702	-0.04%
2022/06/01	3.1	31.37	3.3	31.30	31.25	-0.2	6,852	0.00%
2022/05/31	0	0.00	11.5	31.30	31.30	-11.5	6,787	-0.17%
2022/05/30	0	0.00	0.2	30.30	30.35	-0.2	6,424	0.00%
2022/05/27	0	0.00	0.2	29.78	29.75	-0.2	6,405	0.00%
2022/05/26	1	29.30	0	0.00	29.25	1	6,414	0.02%
2022/05/20	0	0.00	1	29.49	29.30	-1	6,682	-0.01%
2022/05/19	0.1	29.15	0	0.00	29.10	0.1	6,695	0.00%
2022/05/18	1	29.75	1.1	29.81	29.90	-0.1	6,687	0.00%
2022/05/17	1	29.60	1.1	29.90	29.65	-0.1	6,827	0.00%
2022/05/16	3	29.53	1.3	29.84	29.60	1.8	6,825	0.03%
2022/05/13	0.3	28.95	0	0.00	29.00	0.3	6,772	0.00%
2022/05/12	2.1	29.36	0	0.00	29.00	2.1	6,675	0.03%
2022/05/11	1.1	29.74	3	29.68	29.50	-1.9	6,638	-0.03%
2022/05/09	1	30.00	0	0.00	30.00	1	6,549	0.02%
2022/05/06	1	30.80	0.3	30.90	30.85	0.8	6,517	0.01%
2022/05/05	0	0.00	1	31.40	31.55	-1	6,481	-0.02%
2022/05/04	1.2	31.34	1	31.20	31.15	0.2	6,411	0.00%
2022/04/29	1	31.00	0	0.00	30.95	1	6,510	0.02%
2022/04/28	1	30.85	0	0.00	31.05	1	6,547	0.02%
2022/04/27	3	31.20	0	0.00	31.05	3	6,549	0.05%
2022/04/25	3	31.17	6	31.70	31.30	-3	6,284	-0.05%
2022/04/22	1	32.45	2	32.40	32.60	-1	6,055	-0.02%
2022/04/21	4.4	32.48	4	32.28	32.40	0.4	5,908	0.01%
2022/04/20	0.1	31.55	0	0.00	31.65	0.1	5,624	0.00%
2022/04/19	1	30.70	0	0.00	30.50	1	5,509	0.02%
2022/04/18	1.1	30.66	0	0.00	30.65	1.1	5,544	0.02%
2022/04/15	1	30.95	0	0.00	30.95	1	5,598	0.02%
2022/04/14	0	0.00	1.1	31.35	31.30	-1.1	5,646	-0.02%
2022/04/12	2	30.88	0	0.00	30.75	2	5,697	0.04%
2022/04/07	2	31.25	0	0.00	31.05	2	5,707	0.04%
2022/03/30	0	0.00	2	31.65	31.50	-2	5,546	-0.04%
2022/03/25	3	31.20	1	31.25	31.35	2	5,418	0.04%
2022/03/24	1	31.40	0	0.00	31.45	1	5,436	0.02%
2022/03/23	0.1	31.55	3	31.55	31.55	-3	5,467	-0.05%
2022/03/22	0.1	31.50	0	0.00	31.50	0.1	5,453	0.00%
2022/03/21	1	31.45	1	31.50	31.35	0	5,454	0.00%
2022/03/18	0.1	31.20	0	0.00	30.95	0.1	5,400	0.00%
2022/03/17	1	30.85	0	0.00	31.20	1	5,442	0.02%
2022/03/16	1	30.25	0	0.00	30.25	1	5,364	0.02%
2022/03/15	3	29.95	0	0.00	29.95	3	5,320	0.06%
2022/03/14	0.1	30.20	0	0.00	30.20	0.1	5,336	0.00%
2022/03/10	1	30.70	0	0.00	30.70	1	5,337	0.02%
2022/03/09	2	30.05	0	0.00	30.05	2	5,312	0.04%
2022/03/08	3	30.20	0	0.00	29.85	3	5,272	0.06%
2022/03/07	13.1	30.88	0	0.00	30.70	13.1	5,152	0.25%
2022/03/04	1.2	32.03	1	32.15	32.00	0.2	5,176	0.00%
2022/03/03	1	32.35	0	0.00	32.35	1	5,196	0.02%
2022/03/02	2	32.25	1	32.40	32.20	1	5,254	0.02%
2022/03/01	0.1	32.60	0	0.00	32.60	0.1	5,214	0.00%
2022/02/25	5.1	31.94	0	0.00	32.10	5.1	5,165	0.10%
2022/02/24	2	32.40	0	0.00	32.10	2	5,081	0.04%
2022/02/22	0.3	33.00	0	0.00	32.90	0.3	5,014	0.01%
2022/02/21	0.1	33.35	0	0.00	33.30	0.1	5,007	0.00%
2022/02/18	4	33.06	1	33.15	33.10	3	4,989	0.06%
2022/02/17	0.2	33.03	1	33.30	33.35	-0.8	4,966	-0.02%
2022/02/16	2	32.45	0	0.00	32.60	2	4,832	0.04%
2022/02/15	1	32.40	0	0.00	32.35	1	4,796	0.02%
2022/02/11	2	32.88	0	0.00	32.75	2	4,742	0.04%
2022/02/07	2	32.23	0	0.00	32.45	2	4,811	0.04%
2022/01/25	1	31.95	5	31.95	31.95	-4	4,872	-0.08%
2022/01/24	0	0.00	1	32.50	32.45	-1	4,801	-0.02%
2022/01/21	2	32.65	0	0.00	32.80	2	4,839	0.04%
2022/01/20	0	32.95	0	0.00	33.20	0	4,784	0.00%
2022/01/18	4	32.78	0	0.00	32.75	4	4,985	0.08%
2022/01/17	0.1	32.65	0	0.00	32.65	0.1	4,966	0.00%
2022/01/14	0.1	32.75	0	0.00	32.65	0.1	5,019	0.00%
2022/01/13	1	32.65	0	0.00	32.75	1	5,167	0.02%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/06	0.1	32.85	0	0.00	32.85	0.1	5,035	0.00%
2022/01/05	4	32.85	0	0.00	32.85	4	5,068	0.08%
2022/01/03	1	32.90	0	0.00	32.80	1	5,158	0.02%
2021/12/30	0.1	33.10	0	0.00	33.15	0.1	5,185	0.00%
2021/12/29	0	33.25	0	0.00	33.25	0	5,219	0.00%
2021/12/27	0	0.00	0.1	33.10	33.15	-0.1	5,277	0.00%
2021/12/24	2	32.90	0	0.00	32.95	2	5,391	0.04%
2021/12/23	0	0.00	1	32.70	32.70	-1	5,462	-0.02%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/17	3	32.53	1	32.65	32.50	2	5,665	0.04%
2021/12/14	0	0.00	3	32.95	32.90	-3	5,820	-0.05%
2021/12/06	0	0.00	3	32.90	33.00	-3	5,773	-0.05%
2021/12/03	1	32.50	1	32.85	32.70	0	5,831	0.00%
2021/12/02	1	32.45	0	0.00	32.50	1	5,807	0.02%
2021/12/01	1	32.55	0	0.00	32.50	1	5,831	0.02%
2021/11/30	2	32.80	0.4	33.05	32.05	1.6	5,852	0.03%
2021/11/29	1	33.05	1.4	33.06	32.75	-0.4	5,690	-0.01%
2021/11/26	0	0.00	1	33.50	33.25	-1	5,718	-0.02%
2021/11/25	3.1	33.82	0	0.00	33.95	3.1	5,753	0.05%
2021/11/24	1.3	33.86	0	0.00	34.00	1.3	5,811	0.02%
2021/11/22	0	0.00	1	34.35	34.35	-1	5,990	-0.02%
2021/11/19	2	34.70	0	0.00	34.70	2	6,017	0.03%
2021/11/17	0	0.00	2	34.65	34.65	-2	6,003	-0.03%
2021/11/15	1	34.95	0	0.00	34.75	1	6,128	0.02%
2021/11/12	2.1	34.30	0	0.00	34.40	2.1	6,149	0.03%
2021/11/11	1	34.50	0	0.00	34.50	1	6,225	0.02%
2021/11/09	0	0.00	4	34.61	34.90	-4	6,339	-0.06%
2021/11/08	2	34.10	0	0.00	34.20	2	6,278	0.03%
2021/11/05	2	33.63	0	0.00	33.75	2	6,333	0.03%
2021/11/04	3	33.90	0	0.00	33.85	3	6,327	0.05%
2021/11/03	1	34.20	0	0.00	33.95	1	6,353	0.02%
2021/11/02	7	34.07	2	33.85	33.85	5	6,346	0.08%
2021/11/01	2.1	34.30	0	0.00	34.40	2.1	6,256	0.03%
2021/10/27	36	35.05	36	35.04	35.10	0	6,254	0.00%
2021/10/26	13	34.36	4	34.65	35.00	9	6,157	0.15%
2021/10/25	10	33.60	0	0.00	33.65	10	6,004	0.17%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	33.60	0	0.00	34.00	0	6,060	0.00%
2021/10/14	10	32.69	10	32.61	32.60	0	6,138	0.00%
2021/10/13	0	32.35	0	0.00	32.35	0	6,277	0.00%
2021/10/12	1	31.90	1	32.25	32.40	0	6,313	0.00%
2021/10/08	22	33.00	1	33.05	32.90	21	6,333	0.33%
2021/10/06	2	32.68	0	0.00	32.60	2	6,504	0.03%
2021/10/04	1	33.30	0	0.00	33.15	1	6,750	0.01%
2021/10/01	1	33.10	1	33.00	33.05	0	6,872	0.00%
2021/09/29	0	0.00	1	33.30	33.45	-1	6,945	-0.01%
2021/09/27	3	33.97	0	0.00	33.80	3	7,058	0.04%
2021/09/24	0	34.05	0	0.00	33.70	0	7,367	0.00%
2021/09/22	0	33.15	0	0.00	33.00	0	7,854	0.00%
2021/09/14	2	33.95	1	33.80	33.95	1	8,094	0.01%
2021/09/10	2	32.80	0	0.00	32.80	2	8,056	0.02%
2021/09/09	1	32.15	0	0.00	32.50	1	8,238	0.01%
2021/09/08	3	32.13	4	31.85	31.95	-1	8,235	-0.01%
2021/09/03	4	32.70	1	32.60	32.75	3	8,440	0.04%
2021/09/02	1	32.45	0	0.00	32.55	1	8,444	0.01%
2021/09/01	0	0.00	1	32.80	32.95	-1	8,526	-0.01%
2021/08/31	0	0.00	1.7	32.80	32.95	-1.7	8,590	-0.02%
2021/08/27	1	32.30	1	32.30	32.35	0	9,011	0.00%
2021/08/26	0	32.55	1	32.35	31.95	-1	9,168	-0.01%
2021/08/25	1	32.50	1	32.75	32.75	0	9,145	0.00%
2021/08/23	1	32.40	0	0.00	32.50	1	9,611	0.01%
2021/08/19	2.1	32.72	0	0.00	32.50	2.1	10,201	0.02%
2021/08/18	0.1	32.65	1	32.70	33.30	-0.9	10,372	-0.01%
2021/08/17	1	33.15	2	33.05	32.70	-1	10,588	-0.01%
2021/08/16	3	33.98	0	0.00	33.60	3	10,836	0.03%
2021/08/13	4	33.70	0	0.00	33.80	4	10,948	0.04%
2021/08/10	1	34.50	0	0.00	34.60	1	11,612	0.01%
2021/08/06	1	35.20	0	0.00	35.20	1	11,905	0.01%
2021/08/03	1	35.10	0	0.00	35.20	1	12,515	0.01%
2021/07/30	3	35.43	0	0.00	35.30	3	12,576	0.02%
2021/07/29	10	35.70	0	0.00	35.85	10	12,596	0.08%
2021/07/28	0	0.00	2	35.35	35.25	-2	12,667	-0.02%
2021/07/26	2	35.80	0	0.00	35.65	2	13,103	0.02%
2021/07/23	2	35.75	0	0.00	35.80	2	13,342	0.01%
2021/07/22	2	35.80	2	35.70	35.80	0	13,710	0.00%
2021/07/21	6	36.15	11	36.25	35.90	-5	13,726	-0.04%
2021/07/20	3	36.45	0	0.00	36.35	3	13,723	0.02%
2021/07/19	3	36.80	0	37.00	37.05	3	13,748	0.02%
2021/07/14	0	37.25	0	0.00	37.15	0	13,869	0.00%
2021/07/13	1	38.20	20	38.30	38.15	-19	13,985	-0.14%
2021/07/12	20	38.50	0	0.00	38.60	20	14,026	0.14%
2021/07/08	31	38.62	31	38.05	38.15	0	14,000	0.00%
2021/07/06	4	37.80	30	38.05	38.05	-26	13,988	-0.19%
2021/07/05	5	37.96	1	38.10	38.05	4	14,059	0.03%
2021/07/02	1	38.20	0	0.00	38.10	1	13,988	0.01%
2021/07/01	1	38.75	6	38.70	38.55	-5	13,949	-0.04%
2021/06/30	7	38.13	0	0.00	39.30	7	13,720	0.05%
2021/06/29	1	37.45	2	37.65	37.65	-1	13,289	-0.01%
2021/06/28	17.1	38.26	12	38.34	38.15	5.1	13,265	0.04%
2021/06/25	1	37.60	3	37.80	37.55	-2	13,125	-0.02%
2021/06/24	0	0.00	2	37.00	36.85	-2	13,099	-0.02%
2021/06/23	0	36.30	1	36.75	36.70	-1	13,266	-0.01%
2021/06/22	2	36.25	10	36.40	36.40	-8	13,272	-0.06%
2021/06/21	8	35.79	0	0.00	35.90	8	13,422	0.06%
2021/06/18	8	36.68	1	36.65	36.25	7	13,354	0.05%
2021/06/17	0	36.50	0	0.00	36.35	0	13,270	0.00%
2021/06/16	11	36.45	2	36.25	36.50	9	13,502	0.07%
2021/06/15	2	36.41	0	0.00	36.40	2	13,571	0.01%
2021/06/11	11	37.05	0	0.00	36.90	11	13,716	0.08%
2021/06/10	3	37.24	3	37.35	37.35	0	13,723	0.00%
2021/06/09	4	37.74	1	37.60	37.35	3	13,743	0.02%
2021/06/08	2	38.75	108	38.67	38.35	-106	13,778	-0.77%	大賣/鉅額交易
2021/06/07	2	38.99	107	38.53	39.00	-105	14,019	-0.75%	大賣/鉅額交易
2021/06/04	13	38.77	17	38.29	38.05	-4	13,859	-0.03%
2021/06/03	201	38.27	5	38.24	38.50	196	13,728	1.43%	大買/鉅額交易
2021/06/02	12	37.79	4	37.85	37.85	8	13,682	0.06%
2021/06/01	4	37.78	6	37.49	37.80	-2	13,625	-0.01%
2021/05/31	13	38.23	1	37.30	37.65	12	13,578	0.09%
2021/05/28	3	38.25	13	38.43	38.25	-10	13,299	-0.08%
2021/05/27	6	38.10	23	38.08	38.35	-17	13,175	-0.13%
2021/05/26	24	37.58	5	37.55	37.80	19	12,960	0.15%
2021/05/25	6	36.93	1	37.10	37.00	5	12,783	0.04%
2021/05/24	17	37.12	42	36.25	36.80	-25	12,634	-0.20%
2021/05/21	40	36.12	53	36.23	36.10	-13	12,440	-0.10%
2021/05/20	34	35.37	104	35.69	35.70	-70	12,310	-0.57%	大賣/
2021/05/19	33	34.79	48	35.15	35.35	-15	12,171	-0.12%
2021/05/18	16	33.05	17	33.66	34.25	-1	11,971	-0.01%
2021/05/17	11	31.87	11	31.60	31.65	0	11,800	0.00%
2021/05/14	6	31.34	5	31.65	31.50	1	11,559	0.01%
2021/05/13	4	30.84	5	30.85	30.70	-1	11,453	-0.01%
2021/05/12	55	33.48	63.2	31.13	30.85	-8.2	11,283	-0.07%
2021/05/11	34	34.60	83	34.49	33.65	-49	11,051	-0.44%
2021/05/10	75	34.45	42	34.91	35.00	33	10,948	0.30%
2021/05/07	17	33.99	6	34.08	34.20	11	10,994	0.10%
2021/05/06	5	33.55	5	33.90	33.55	0	11,031	0.00%
2021/05/05	10	33.55	15	33.58	33.45	-5	11,029	-0.05%
2021/05/04	7	34.08	46.2	33.56	33.05	-39.2	11,013	-0.36%
2021/05/03	12	34.48	24	34.42	34.90	-12	10,788	-0.11%
2021/04/29	14	36.20	12	36.14	35.60	2	10,561	0.02%
2021/04/28	33	36.82	2.1	37.41	37.50	30.9	10,340	0.30%
2021/04/27	10	35.35	0	35.45	35.85	10	10,164	0.10%
2021/04/26	1	35.20	1	35.20	35.20	0	10,130	0.00%
2021/04/22	6	35.84	2	35.75	35.00	4	10,142	0.04%
2021/04/21	0.1	36.10	0.1	36.20	36.25	0	10,063	0.00%
2021/04/20	0	0.00	1	36.20	36.50	-1	10,093	-0.01%
2021/04/19	2	35.85	1	36.20	36.15	1	10,331	0.01%
2021/04/16	0	0.00	1	35.20	35.40	-1	10,404	-0.01%
2021/04/15	1	34.50	0	0.00	34.50	1	10,405	0.01%
2021/04/14	0	0.00	0.2	34.10	34.10	-0.2	10,344	0.00%
2021/04/13	4	34.65	0.3	34.80	34.25	3.7	10,358	0.04%
2021/04/12	0.3	34.20	4	34.34	34.35	-3.8	10,205	-0.04%
2021/04/09	6.1	33.62	8	34.09	34.15	-1.9	10,219	-0.02%
2021/04/07	0	0.00	1	33.55	33.55	-1	10,223	-0.01%
2021/04/06	1	33.70	0	0.00	33.40	1	10,212	0.01%
2021/04/01	0	0.00	0.1	32.85	33.15	-0.1	10,136	0.00%
2021/03/30	5	32.91	0	0.00	33.10	5	9,992	0.05%
2021/03/29	9	33.05	0	0.00	33.10	9	10,029	0.09%
2021/03/26	0.2	32.82	0	0.00	32.95	0.2	10,034	0.00%
2021/03/24	7	32.38	0	0.00	31.85	7	9,895	0.07%
2021/03/23	0	0.00	1	32.35	32.35	-1	9,807	-0.01%
2021/03/19	0	0.00	1	32.55	32.50	-1	10,043	-0.01%
2021/03/18	0	0.00	6.1	33.18	33.10	-6.1	9,850	-0.06%
2021/03/17	0	0.00	21	32.90	32.95	-21	9,958	-0.21%
2021/03/16	8	32.28	13	32.48	32.75	-5	10,270	-0.05%
2021/03/15	0	0.00	1	32.25	32.30	-1	10,274	-0.01%
2021/03/12	14.4	31.96	19	31.90	32.15	-4.6	10,378	-0.04%
2021/03/11	5	31.91	13	32.13	32.25	-8	10,357	-0.08%
2021/03/09	0	0.00	2	31.05	31.10	-2	10,283	-0.02%
2021/03/08	5.1	30.87	1	30.90	30.50	4.1	10,323	0.04%
2021/03/05	1	30.65	10	30.65	30.50	-9	10,312	-0.09%
2021/03/03	0	0.00	10	30.45	30.30	-10	11,056	-0.09%
2021/02/26	0	0.00	1	30.05	30.20	-1	11,149	-0.01%
2021/02/25	1	30.79	0	0.00	30.70	1	11,298	0.01%
2021/02/24	0	0.00	1	30.60	30.35	-1	11,589	-0.01%
2021/02/23	2	30.13	2	30.10	30.30	0	11,911	0.00%
2021/02/19	1	29.10	0	0.00	29.50	1	12,681	0.01%
2021/02/18	0	0.00	6	29.42	29.55	-6	13,063	-0.05%
2021/02/04	1	28.60	0	0.00	28.75	1	13,836	0.01%
2021/02/03	3	29.17	2	28.95	29.00	1	14,616	0.01%
2021/02/02	0	0.00	4	29.08	29.30	-4	15,489	-0.03%
2021/01/29	6	28.48	0	0.00	28.00	6	15,437	0.04%
2021/01/25	0	0.00	3	28.60	28.70	-3	15,197	-0.02%
2021/01/22	1	28.15	0	0.00	28.50	1	15,340	0.01%
2021/01/21	0	28.52	0	0.00	28.45	0	15,323	0.00%
2021/01/20	4	28.45	0	0.00	28.25	4	15,336	0.03%
2021/01/18	2	29.00	0	0.00	29.20	2	15,069	0.01%
2021/01/15	2	29.30	0	0.00	29.30	2	15,015	0.01%
2021/01/14	1	29.10	0	0.00	29.05	1	15,025	0.01%
2021/01/12	4	29.20	2	28.98	29.05	2	14,870	0.01%
2021/01/11	10	30.47	0	0.00	30.20	10	14,524	0.07%
2021/01/06	3	30.83	8.1	31.14	30.75	-5.1	14,119	-0.04%
2021/01/05	2	31.25	0	0.00	31.30	2	13,963	0.01%
2021/01/04	4	31.38	4	31.20	31.45	0	14,069	0.00%
2020/12/29	0	0.00	1	31.00	31.05	-1	13,864	-0.01%
2020/12/28	1	30.70	0.1	30.80	30.90	0.9	13,862	0.01%
2020/12/25	2	30.60	0	0.00	30.75	2	13,877	0.01%
2020/12/23	0	0.00	1	30.05	30.55	-1	13,884	-0.01%
2020/12/22	12	31.20	1	31.15	30.65	11	13,894	0.08%
2020/12/18	0	0.00	41	30.95	30.95	-41	13,927	-0.29%
2020/12/17	0	0.00	35	31.39	31.25	-35	13,906	-0.25%
2020/12/16	10	31.55	5	31.69	31.55	5	13,827	0.04%
2020/12/15	0	0.00	3	31.00	31.15	-3	13,600	-0.02%
2020/12/14	0	0.00	1	31.00	30.95	-1	13,489	-0.01%
2020/12/11	6	31.34	2.1	31.36	31.30	3.9	13,480	0.03%
2020/12/10	43	31.98	32	31.89	31.95	11	13,240	0.08%
2020/12/09	21	31.20	0	0.00	31.35	21	12,738	0.16%
2020/12/08	0.1	31.45	0	0.00	31.35	0.1	12,666	0.00%
2020/12/07	6	30.91	0	0.00	31.10	6	12,545	0.05%
2020/12/04	1	31.25	0	0.00	31.25	1	12,476	0.01%
2020/12/03	2	31.25	7	31.19	31.45	-5	12,348	-0.04%
2020/12/02	2	30.88	0	0.00	31.00	2	12,121	0.02%
2020/12/01	1	30.95	0	0.00	31.00	1	12,023	0.01%
2020/11/30	38	31.56	0	0.00	31.25	38	11,925	0.32%
2020/11/27	1	30.60	1.1	30.85	30.80	-0.1	11,275	0.00%
2020/11/26	3.1	31.06	0	0.00	31.10	3.1	11,164	0.03%
2020/11/25	2	31.20	0	0.00	31.40	2	11,203	0.02%
2020/11/24	3	30.90	2.1	30.97	30.80	0.9	11,101	0.01%
2020/11/23	0	0.00	9.1	31.42	31.55	-9.1	10,777	-0.08%
2020/11/20	1.1	31.30	3	31.48	31.90	-1.9	10,402	-0.02%
2020/11/19	9.1	31.19	10.2	31.03	31.00	-1.1	10,081	-0.01%
2020/11/18	6	30.48	9	30.58	31.00	-3	9,627	-0.03%
2020/11/17	2	30.00	1	30.20	29.90	1	9,291	0.01%
2020/11/16	5	29.45	5	29.18	29.50	0	9,028	0.00%
2020/11/13	1	28.95	2	29.08	28.95	-1	8,865	-0.01%
2020/11/12	1.7	28.51	6.3	28.47	28.55	-4.6	8,734	-0.05%
2020/11/11	19.7	28.54	28	28.67	28.90	-8.3	8,622	-0.10%
2020/11/10	11	27.29	4	27.19	27.70	7	7,857	0.09%
2020/11/06	0.1	25.94	0	0.00	25.85	0.1	7,014	0.00%
2020/11/05	0.1	25.60	0	0.00	25.60	0.1	7,084	0.00%
2020/11/03	2	25.40	0	0.00	25.55	2	7,313	0.03%
2020/11/02	1	25.45	0	0.00	25.45	1	7,377	0.01%
2020/10/30	3	25.37	0	0.00	25.20	3	7,507	0.04%
2020/10/29	1	25.70	0	0.00	25.70	1	7,431	0.01%
2020/10/27	4	26.26	0	0.00	26.25	4	7,511	0.05%
2020/10/19	0	0.00	40	26.00	25.95	-40	9,052	-0.44%
2020/10/15	1	26.25	0	0.00	26.25	1	9,184	0.01%
2020/10/14	0.4	26.60	0	0.00	26.55	0.4	9,292	0.00%
2020/10/13	0.3	26.65	0	0.00	26.60	0.3	9,822	0.00%
2020/09/30	0	0.00	1	26.45	26.15	-1	10,502	-0.01%
2020/09/28	2	26.00	0	0.00	26.10	2	10,654	0.02%
2020/09/25	1	25.90	0	0.00	25.60	1	10,677	0.01%
2020/09/24	2	26.05	0	0.00	26.05	2	10,601	0.02%
2020/09/23	1	26.60	0	0.00	26.65	1	10,526	0.01%
2020/09/22	1.2	26.82	0	0.00	26.80	1.2	10,633	0.01%
2020/09/16	1	27.00	0	0.00	27.00	1	10,798	0.01%
2020/09/09	2	27.03	2	27.05	27.30	0	11,398	0.00%
2020/09/07	0.1	27.30	0	0.00	27.30	0.1	11,587	0.00%
2020/09/03	1	27.40	1	27.30	27.35	0	11,737	0.00%
2020/09/02	1	27.30	0	0.00	27.55	1	11,788	0.01%
2020/08/31	0	0.00	3	27.98	27.70	-3	11,987	-0.03%
2020/08/26	0	0.00	1	28.00	28.00	-1	12,358	-0.01%
2020/08/25	1	27.85	1	27.85	27.85	0	12,456	0.00%
2020/08/24	0.1	27.65	2	27.55	27.55	-1.9	12,643	-0.02%
2020/08/21	1	26.95	0	0.00	26.85	1	13,102	0.01%
2020/08/20	4	26.61	1	26.30	26.70	3	13,735	0.02%
2020/08/19	3	27.45	6.1	27.90	27.30	-3.1	14,117	-0.02%
2020/08/18	3	28.78	6	28.10	28.05	-3	13,993	-0.02%
2020/08/17	2	28.70	5	28.55	28.75	-3	14,127	-0.02%
2020/08/13	1	27.65	0	0.00	27.85	1	14,229	0.01%
2020/08/11	0	0.00	1	28.15	28.25	-1	14,358	-0.01%
2020/08/07	6	27.80	0	0.00	27.95	6	14,409	0.04%
2020/08/06	2	27.85	4	28.05	27.75	-2	14,389	-0.01%
2020/08/05	2.1	27.51	0	0.00	27.65	2.1	14,422	0.01%
2020/07/31	0	0.00	2	26.58	26.55	-2	14,618	-0.01%
2020/07/30	2	26.23	0	0.00	26.45	2	14,656	0.01%
2020/07/29	1	25.10	1	25.70	26.10	0	14,649	0.00%
2020/07/28	3	26.47	8	26.60	26.50	-5	14,507	-0.03%
2020/07/27	9	27.69	17	27.77	27.00	-8	14,324	-0.06%
2020/07/24	3	29.63	0	0.00	29.30	3	13,863	0.02%
2020/07/23	2	29.95	0	0.00	30.00	2	13,831	0.01%
2020/07/22	5	29.80	0	0.00	29.85	5	13,793	0.04%
2020/07/21	17	29.36	0	0.00	29.45	17	13,754	0.12%
2020/07/20	10	29.50	0	0.00	29.50	10	13,691	0.07%
2020/07/17	45	30.29	4	30.10	29.70	41	13,678	0.30%
2020/07/16	4	29.75	0	0.00	29.95	4	13,319	0.03%
2020/07/14	6.1	28.30	0	0.00	28.35	6.1	12,851	0.05%
2020/07/13	0	0.00	2	28.55	28.75	-2	12,864	-0.02%
2020/07/10	0	0.00	4	28.45	28.30	-4	12,950	-0.03%
2020/07/09	0	0.00	5	29.05	28.95	-5	12,859	-0.04%
2020/07/07	0	0.00	4	29.08	29.15	-4	12,773	-0.03%
2020/07/06	1	29.10	5	29.10	29.05	-4	12,761	-0.03%
2020/07/03	1	29.00	0	0.00	29.00	1	12,833	0.01%
2020/07/02	1	28.80	0	0.00	29.10	1	12,958	0.01%
2020/06/30	1	28.80	0	0.00	28.80	1	13,043	0.01%
2020/06/29	0	0.00	1	28.60	28.50	-1	13,132	-0.01%
2020/06/24	2	29.00	1	28.95	28.95	1	13,135	0.01%
2020/06/23	0.1	29.10	0	0.00	29.10	0.1	13,239	0.00%
2020/06/22	0	0.00	3	28.55	29.00	-3	13,282	-0.02%
2020/06/19	5	28.50	1.4	28.64	28.50	3.6	13,298	0.03%
2020/06/18	1	28.75	0	0.00	28.75	1	12,899	0.01%
2020/06/17	3	28.97	0	0.00	28.95	3	12,936	0.02%
2020/06/16	0	0.00	3	28.97	29.05	-3	13,131	-0.02%
2020/06/15	1.6	28.49	0	0.00	28.30	1.6	13,300	0.01%
2020/06/12	1	28.80	6	28.28	28.90	-5	13,353	-0.04%
2020/06/11	1	29.88	15.5	29.82	29.35	-14.5	13,386	-0.11%
2020/06/10	3	30.10	4	30.09	30.25	-1	13,319	-0.01%
2020/06/08	2	30.05	9	29.95	30.40	-7	13,595	-0.05%
2020/06/05	5	30.15	3	30.08	30.20	2	13,451	0.01%
2020/06/04	0	0.00	3	30.08	30.15	-3	13,406	-0.02%
2020/06/03	8.1	30.04	1	30.10	30.10	7.1	13,426	0.05%
2020/06/01	6.1	29.52	1	29.45	29.40	5.1	12,974	0.04%
2020/05/29	1.1	28.88	2	29.38	29.55	-1	12,915	-0.01%
2020/05/28	2.1	29.29	0	0.00	29.00	2.1	12,634	0.02%
2020/05/27	7.1	30.04	5	30.15	29.65	2.1	12,217	0.02%
2020/05/26	9	29.29	4	28.91	29.60	5	11,611	0.04%
2020/05/25	0	0.00	1	27.50	27.50	-1	11,047	-0.01%
2020/05/22	3.1	27.70	1	27.55	27.50	2.1	10,984	0.02%
2020/05/21	21.1	28.31	1	27.65	28.45	20.1	10,759	0.19%
2020/05/20	1	27.20	0	0.00	27.40	1	10,483	0.01%
2020/05/19	12	27.40	0	0.00	27.45	12	10,489	0.11%
2020/05/18	1	26.70	0	0.00	26.70	1	10,325	0.01%
2020/05/15	1	26.75	0	0.00	26.65	1	10,262	0.01%
2020/05/14	3	26.98	5	27.10	26.95	-2	10,183	-0.02%
2020/05/11	4	28.24	5	28.31	28.10	-1	9,872	-0.01%
2020/05/08	5.1	27.91	2	28.38	27.75	3.1	9,706	0.03%
2020/05/07	10.1	27.20	10	27.15	27.35	0.1	9,495	0.00%
2020/05/06	0	0.00	2	27.30	27.30	-2	9,474	-0.02%
2020/05/05	1	27.95	0	0.00	27.90	1	9,376	0.01%
2020/05/04	1	27.85	0	0.00	28.10	1	9,382	0.01%
2020/04/30	3	28.10	4.6	27.94	28.20	-1.6	9,314	-0.02%
2020/04/29	0	0.00	10	27.14	27.85	-10	9,177	-0.11%
2020/04/28	5	27.75	25	27.47	27.20	-20	9,097	-0.22%
2020/04/24	3.1	26.70	0	0.00	26.60	3.1	9,080	0.03%
2020/04/23	1	26.80	0	0.00	26.80	1	9,016	0.01%
2020/04/22	2	26.50	0	0.00	26.95	2	8,917	0.02%
2020/04/21	3	27.95	0	0.00	27.30	3	8,813	0.03%
2020/04/16	1	28.95	0	0.00	28.80	1	8,515	0.01%
2020/04/15	5	29.35	0	0.00	29.50	5	8,415	0.06%
2020/04/10	0	0.00	2	27.98	28.10	-2	8,227	-0.02%
2020/04/09	1	28.00	0	0.00	28.00	1	8,183	0.01%
2020/04/08	10	27.35	0	0.00	27.30	10	8,102	0.12%
2020/04/07	7	26.80	0	0.00	26.90	7	7,955	0.09%
2020/03/27	0	0.00	41	26.52	26.50	-41	7,103	-0.58%
2020/03/26	0	0.00	11	25.13	25.75	-11	7,008	-0.16%
2020/03/25	11	25.40	0	0.00	25.20	11	6,976	0.16%
2020/03/24	1	24.15	1	24.20	24.05	0	6,844	0.00%
2020/03/20	5	23.80	6	23.83	23.35	-1	6,717	-0.01%
2020/03/19	0	0.00	4	23.03	22.90	-4	6,479	-0.06%
2020/03/18	8	25.78	8	25.93	25.40	0	6,255	0.00%
2020/03/17	2	26.75	0	0.00	26.50	2	6,094	0.03%
2020/03/13	2	27.70	0	0.00	28.30	2	5,764	0.03%
2020/03/12	3	30.15	0	0.00	30.05	3	5,442	0.06%
2020/03/11	0	0.00	3	32.00	31.95	-3	5,292	-0.06%
2020/03/10	3	31.73	0	0.00	31.75	3	5,237	0.06%
2020/03/09	1	32.05	1	32.50	32.05	0	5,207	0.00%
2020/03/06	2	33.20	10	33.25	33.10	-8	5,101	-0.16%
2020/03/05	21	34.20	0	0.00	34.15	21	5,069	0.41%
2020/03/04	1	34.10	0	0.00	34.10	1	5,116	0.02%
2020/03/03	1	33.30	0	0.00	33.30	1	5,049	0.02%
2020/03/02	0	0.00	3.1	32.96	33.05	-3.1	5,006	-0.06%
2020/02/27	0	0.00	4	33.95	34.10	-4	5,091	-0.08%
2020/02/26	4	34.16	0	0.00	34.05	4	4,993	0.08%
2020/02/21	0	0.00	10	35.10	35.00	-10	4,937	-0.20%
2020/02/20	10	34.90	0	0.00	35.00	10	4,988	0.20%
2020/02/13	0	0.00	5	35.05	35.00	-5	5,290	-0.09%
2020/02/12	5	35.05	0	0.00	34.90	5	5,297	0.09%
2020/02/11	0	0.00	2	34.90	34.85	-2	5,271	-0.04%
2020/02/07	1	34.80	0	0.00	34.80	1	5,257	0.02%
2020/02/05	2	34.48	1	34.60	34.55	1	5,262	0.02%
2020/02/03	2	34.45	0	0.00	34.55	2	5,271	0.04%
2020/01/31	3	35.55	0	0.00	35.10	3	5,254	0.06%
2020/01/30	1	37.50	2	36.45	35.20	-1	5,193	-0.02%
2020/01/17	1	38.80	0	0.00	38.80	1	5,002	0.02%
2020/01/14	0	0.00	0	39.10	39.05	0	5,297	0.00%
2020/01/08	0	0.00	2	38.75	38.70	-2	5,998	-0.03%
2020/01/07	0	0.00	1	39.35	39.20	-1	6,031	-0.02%
2020/01/06	0	0.00	30	39.45	39.30	-30	6,093	-0.49%
2019/12/27	0	0.00	1	39.60	39.60	-1	6,281	-0.02%
2019/12/18	0	0.00	1	39.35	39.20	-1	6,593	-0.02%
2019/12/16	2	38.95	0	0.00	38.85	2	6,597	0.03%
2019/12/11	5	39.00	0	0.00	39.20	5	6,565	0.08%
2019/12/06	2	39.05	0	0.00	39.05	2	6,676	0.03%
2019/12/02	6	39.47	0	0.00	39.05	6	6,786	0.09%
2019/11/29	7	39.98	0	0.00	39.75	7	6,746	0.10%
2019/11/28	5	40.35	0	0.00	40.30	5	6,716	0.07%
2019/11/26	0	0.00	10	40.95	40.95	-10	6,902	-0.14%
2019/11/25	0	0.00	1	40.65	40.65	-1	6,723	-0.01%
2019/11/21	1	40.40	0	0.00	40.50	1	6,762	0.01%
2019/11/18	10	40.45	0	0.00	40.35	10	6,888	0.15%
2019/11/15	24	41.24	0	0.00	41.05	24	6,792	0.35%
2019/11/14	0	0.00	2	41.75	41.85	-2	6,641	-0.03%
2019/11/13	0	0.00	1	41.20	41.40	-1	6,643	-0.02%
2019/11/11	1	40.85	0	0.00	40.70	1	6,706	0.01%
2019/11/06	0	0.00	5	41.35	41.30	-5	6,632	-0.08%
2019/11/05	2	41.35	0.9	41.40	41.45	1.1	6,631	0.02%
2019/11/04	1	41.75	2	41.55	41.65	-1	6,607	-0.02%
2019/10/29	1	39.85	0	0.00	40.15	1	6,528	0.02%
2019/10/28	32	40.28	0	0.00	40.25	32	6,494	0.49%
2019/10/25	5	40.30	0	0.00	40.30	5	6,498	0.08%
2019/10/23	5	40.55	0	0.00	40.55	5	6,516	0.08%
2019/10/21	7	41.84	0	41.55	41.55	7	6,421	0.11%
2019/10/18	0	0.00	7	40.83	41.05	-7	6,269	-0.11%
2019/10/17	2	40.90	2	40.50	40.75	0	6,125	0.00%
2019/10/08	0	0.00	2	39.05	39.00	-2	5,764	-0.03%
2019/09/26	2	39.88	1	39.85	39.80	1	5,823	0.02%
2019/09/25	0	0.00	1	39.30	39.30	-1	5,765	-0.02%
2019/09/24	1	39.45	0	0.00	39.25	1	5,750	0.02%
2019/09/04	0	0.00	2.4	39.28	39.45	-2.4	5,899	-0.04%
2019/09/03	0	0.00	6.3	39.14	39.10	-6.3	5,915	-0.11%
2019/08/28	0	0.00	0.2	38.15	38.15	-0.2	5,823	0.00%
2019/08/20	0	0.00	1	38.00	38.15	-1	5,876	-0.02%
2019/08/15	2	37.90	1	37.90	38.00	1	5,866	0.02%
2019/08/14	3	37.00	2	37.15	37.00	1	5,853	0.02%
2019/08/12	3	36.70	0	0.00	37.15	3	6,027	0.05%
2019/08/08	1	36.85	0	0.00	37.25	1	6,112	0.02%
2019/08/07	0	0.00	10	37.00	36.75	-10	6,151	-0.16%
2019/08/06	2	36.95	2	36.65	37.10	0	6,189	0.00%
2019/08/02	2	36.90	20	37.00	36.90	-18	6,129	-0.29%
2019/08/01	1	37.65	0	0.00	37.55	1	6,105	0.02%
2019/07/29	0	0.00	3	38.50	38.45	-3	5,972	-0.05%
2019/07/25	2	39.30	1	39.40	39.25	1	5,933	0.02%
2019/07/24	4	39.39	1	39.25	39.45	3	5,867	0.05%
2019/07/19	0	0.00	1	39.20	39.20	-1	5,738	-0.02%
2019/07/17	1	38.90	2	38.95	38.80	-1	5,688	-0.02%
2019/07/16	0	0.00	2	38.70	38.80	-2	5,666	-0.04%
2019/07/15	2	38.45	0	0.00	38.45	2	5,594	0.04%
2019/07/11	0	0.00	5	38.40	38.45	-5	5,695	-0.09%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/08	5	37.65	0	0.00	37.85	5	5,665	0.09%
2019/07/04	0	0.00	1	39.20	39.15	-1	5,645	-0.02%
2019/07/03	0	0.00	2	39.30	39.05	-2	5,590	-0.04%
2019/07/02	0	0.00	3	39.07	39.30	-3	5,585	-0.05%
2019/06/26	1	38.95	1	38.90	38.60	0	5,617	0.00%
2019/06/19	2	37.80	0	0.00	38.00	2	5,696	0.04%
2019/06/14	2	37.10	1	37.20	37.10	1	5,732	0.02%
2019/06/10	0	0.00	0.6	37.45	37.50	-0.6	5,632	-0.01%
2019/06/06	0	0.00	3	36.87	37.20	-3	5,621	-0.05%
2019/06/05	1	36.75	2	36.75	36.70	-1	5,659	-0.02%
2019/06/03	2	36.05	2	36.20	36.10	0	5,674	0.00%
2019/05/31	2	35.90	0	0.00	35.85	2	5,646	0.04%
2019/05/30	3	36.27	2	36.00	36.30	1	5,629	0.02%
2019/05/29	0	0.00	2	35.80	35.70	-2	5,631	-0.04%
2019/05/24	0	0.00	2	35.80	35.90	-2	5,695	-0.04%
2019/05/23	1	35.80	0.1	35.90	35.75	0.9	5,721	0.02%
2019/05/22	1	36.15	1	36.15	36.05	0	5,702	0.00%
2019/05/21	0	0.00	6	36.00	36.10	-6	5,708	-0.11%
2019/05/17	0	0.00	2	36.45	35.75	-2	5,575	-0.04%
2019/05/16	2	36.60	4	36.43	36.15	-2	5,472	-0.04%
2019/05/15	0	0.00	2	35.50	35.30	-2	5,436	-0.04%
2019/05/14	2	35.35	0	0.00	35.30	2	5,496	0.04%
2019/05/13	2	35.85	0	0.00	35.90	2	5,509	0.04%
2019/05/10	2	36.00	0	0.00	36.05	2	5,562	0.04%
2019/05/09	2	36.35	0	0.00	36.20	2	5,674	0.04%
2019/05/07	2	36.45	0	0.00	37.05	2	5,706	0.04%
2019/05/03	1	36.60	1	36.70	36.70	0	5,754	0.00%
2019/04/26	0	0.00	1	37.50	37.50	-1	5,772	-0.02%
2019/04/25	0	0.00	1	37.40	37.40	-1	5,816	-0.02%
2019/04/23	0	0.00	2	37.60	37.50	-2	5,959	-0.03%
2019/04/22	2	37.30	0	0.00	37.60	2	5,930	0.03%
2019/04/18	1	37.55	0	0.00	37.50	1	5,992	0.02%
2019/04/17	0	0.00	6	37.33	37.80	-6	6,005	-0.10%
2019/04/16	5	36.65	0	0.00	36.85	5	5,927	0.08%
2019/04/15	0	0.00	2	36.80	36.65	-2	5,942	-0.03%
2019/04/12	2	36.35	0	0.00	36.50	2	5,936	0.03%
2019/04/10	2	36.10	0	0.00	36.50	2	5,871	0.03%
2019/04/09	2	36.40	0	0.00	36.60	2	5,857	0.03%
2019/04/08	0	0.00	2	36.70	36.40	-2	5,852	-0.03%
2019/04/01	14	36.70	4	36.60	36.65	10	5,610	0.18%
2019/03/29	12	36.79	0	0.00	37.55	12	5,450	0.22%
2019/03/26	10	37.95	0	0.00	37.90	10	5,034	0.20%
2019/03/25	2	38.00	0	0.00	38.20	2	5,054	0.04%
2019/03/22	0	0.00	1	38.10	38.25	-1	5,056	-0.02%
2019/03/21	2	38.15	0	0.00	38.10	2	5,062	0.04%
2019/03/19	3	38.70	0	0.00	38.70	3	5,062	0.06%
2019/03/12	0	0.00	6	38.87	39.10	-6	5,447	-0.11%
2019/03/11	6	38.37	0	0.00	38.55	6	5,501	0.11%
2019/03/06	0	0.00	5	39.30	39.30	-5	5,570	-0.09%
2019/03/05	4	38.30	6	38.62	38.75	-2	5,529	-0.04%
2019/03/04	0	0.00	2	38.80	38.65	-2	5,485	-0.04%
2019/02/26	0	0.00	2	38.00	38.00	-2	5,283	-0.04%
2019/02/25	0	0.00	3	38.23	37.70	-3	5,216	-0.06%
2019/02/22	0	0.00	2	38.00	38.15	-2	5,211	-0.04%
2019/02/21	0	0.00	3	37.78	37.85	-3	5,213	-0.06%
2019/02/20	0	0.00	2	37.50	37.50	-2	5,183	-0.04%
2019/02/18	0	0.00	2	37.40	37.25	-2	5,128	-0.04%
2019/02/11	0	0.00	4	37.20	36.65	-4	4,902	-0.08%
2019/01/30	4	36.20	2	36.65	36.80	2	4,869	0.04%
2019/01/29	0	0.00	2	36.50	36.55	-2	4,729	-0.04%
2019/01/28	2	36.00	0	0.00	36.15	2	4,657	0.04%
2019/01/25	2	36.10	2	36.35	36.05	0	4,649	0.00%
2019/01/24	2	36.05	2	36.40	36.25	0	4,597	0.00%
2019/01/23	0	0.00	4	35.83	36.30	-4	4,561	-0.09%
2019/01/17	5	35.55	3	35.70	35.65	2	4,497	0.04%
2019/01/16	0	0.00	2	35.75	35.55	-2	4,450	-0.04%
2019/01/15	0	0.00	2	35.00	35.10	-2	4,347	-0.05%
2019/01/11	0	0.00	10	34.80	34.55	-10	4,268	-0.23%
2019/01/10	4	34.25	4	34.60	34.45	0	4,244	0.00%
2019/01/09	0	0.00	4	34.50	34.70	-4	4,212	-0.09%
2019/01/08	0	0.00	2	34.00	34.20	-2	4,138	-0.05%
2019/01/07	0	0.00	4	33.83	33.90	-4	4,158	-0.10%
2019/01/04	2	32.60	2	33.10	33.40	0	4,153	0.00%
2019/01/02	0	0.00	2	32.80	32.20	-2	4,289	-0.05%
2018/12/28	0	0.00	2	32.60	32.60	-2	4,313	-0.05%
2018/12/27	0	0.00	2	32.50	32.15	-2	4,328	-0.05%
2018/12/26	2	31.85	2.5	31.92	31.70	-0.5	4,368	-0.01%
2018/12/22	2	32.10	0	0.00	32.05	2	4,481	0.04%
2018/12/21	2	32.30	0	0.00	32.15	2	4,568	0.04%
2018/12/19	2	32.40	2	32.75	32.70	0	4,588	0.00%
2018/12/18	0	0.00	5	32.33	32.60	-5	4,586	-0.11%
2018/12/17	0	0.00	2	32.50	32.30	-2	4,596	-0.04%
2018/12/12	8	31.08	0	0.00	31.20	8	4,582	0.17%
2018/12/10	4	32.63	0	0.00	31.90	4	4,321	0.09%
2018/12/06	2	33.10	2	33.25	33.55	0	4,243	0.00%
2018/12/03	0	0.00	5	33.94	34.15	-5	4,199	-0.12%
2018/11/26	2	32.80	0	0.00	33.30	2	4,024	0.05%
2018/11/23	6	32.83	0	0.00	32.90	6	4,031	0.15%
2018/11/21	0	0.00	2	33.75	33.70	-2	4,046	-0.05%
2018/11/20	0	0.00	3	33.40	33.65	-3	4,013	-0.07%
2018/11/16	0	0.00	5	32.81	32.60	-5	3,978	-0.13%
2018/11/14	4	32.15	6	32.70	32.70	-2	4,058	-0.05%
2018/11/13	4	31.90	4	32.35	32.50	0	4,092	0.00%
2018/11/12	0	0.00	6	32.20	32.25	-6	4,107	-0.15%
2018/11/09	6	31.83	0	0.00	31.50	6	4,175	0.14%
2018/11/08	0	0.00	2	32.35	32.30	-2	4,200	-0.05%
2018/11/07	0	0.00	4	32.15	32.20	-4	4,169	-0.10%
2018/11/02	0	0.00	1	31.15	31.70	-1	4,174	-0.02%
2018/11/01	0	0.00	2	31.00	30.90	-2	4,192	-0.05%
2018/10/31	0	0.00	2	30.70	31.35	-2	4,224	-0.05%
2018/10/30	2	30.30	0	0.00	30.40	2	4,191	0.05%
2018/10/29	0	0.00	2	30.45	30.40	-2	4,154	-0.05%
2018/10/26	1	29.45	0	0.00	29.55	1	4,119	0.02%
2018/10/25	2	29.70	0	0.00	29.55	2	4,153	0.05%
2018/10/24	0	0.00	2	30.10	30.10	-2	4,335	-0.05%
2018/10/23	2	29.90	0	0.00	29.70	2	4,451	0.04%
2018/10/19	0	0.00	4	29.93	29.70	-4	4,527	-0.09%
2018/10/18	0	0.00	2	29.60	29.60	-2	4,539	-0.04%
2018/10/17	2	29.30	0	0.00	29.10	2	4,562	0.04%
2018/10/16	1	29.30	0	0.00	29.35	1	4,562	0.02%
2018/10/15	2	29.30	0	0.00	29.05	2	4,573	0.04%
2018/10/11	2	30.50	0	0.00	29.20	2	4,673	0.04%
2018/10/05	4	31.60	0	0.00	31.50	4	4,599	0.09%
2018/10/04	0	0.00	0.2	32.10	31.90	-0.2	4,581	-0.01%
2018/10/02	4	32.20	0	0.00	32.00	4	4,533	0.09%
2018/10/01	0	0.00	12	32.54	32.45	-12	4,530	-0.26%
2018/09/28	2	32.10	0	0.00	32.25	2	4,634	0.04%
2018/09/27	0	0.00	4	32.50	32.50	-4	4,675	-0.09%
2018/09/25	2	32.00	2	32.35	32.10	0	4,693	0.00%
2018/09/17	4	31.70	0	0.00	31.80	4	4,915	0.08%
2018/09/14	0	0.00	2	31.70	31.65	-2	4,949	-0.04%
2018/09/13	2	31.40	0	0.00	31.40	2	4,983	0.04%
2018/09/12	0	0.00	10	31.35	31.50	-10	5,029	-0.20%
2018/09/10	2	31.10	0	0.00	31.35	2	5,473	0.04%
2018/09/07	4	32.30	0	0.00	32.30	4	5,560	0.07%
2018/09/06	3	32.80	2	33.00	32.80	1	5,582	0.02%
2018/09/05	6	32.95	0	0.00	32.75	6	5,587	0.11%
2018/08/30	0	0.00	1	33.70	33.80	-1	5,654	-0.02%
2018/08/29	5	33.65	0	0.00	33.75	5	5,743	0.09%
2018/08/27	4	33.45	4	33.75	33.75	0	5,967	0.00%
2018/08/24	4	33.35	0	0.00	33.30	4	5,958	0.07%
2018/08/23	3	33.83	2	34.10	33.85	1	6,045	0.02%
2018/08/22	0	0.00	4	33.88	33.95	-4	6,121	-0.07%
2018/08/21	0	0.00	6	33.57	33.60	-6	6,065	-0.10%
2018/08/17	0	0.00	1	32.40	32.30	-1	6,056	-0.02%
2018/08/15	3	33.13	1	33.75	33.15	2	6,048	0.03%
2018/08/14	1	33.55	4	33.48	33.60	-3	6,034	-0.05%
2018/08/13	4	33.28	0	0.00	33.20	4	6,086	0.07%
2018/08/10	0	0.00	2	33.70	33.60	-2	6,426	-0.03%
2018/08/09	3	33.42	0	0.00	33.35	3	6,460	0.05%
2018/08/08	2	33.40	2	33.65	33.65	0	6,460	0.00%
2018/08/07	5	33.41	2	33.80	33.30	3	6,448	0.05%
2018/08/06	2	33.50	0	0.00	33.45	2	6,422	0.03%
2018/08/03	2	33.50	0	0.00	33.50	2	6,412	0.03%
2018/08/02	2	33.60	0	0.00	33.65	2	6,408	0.03%
2018/08/01	0	0.00	10	33.80	33.95	-10	6,413	-0.16%
2018/07/31	2	33.80	4	33.95	33.65	-2	6,379	-0.03%
2018/07/30	2	33.90	0	0.00	33.95	2	6,189	0.03%
2018/07/26	0	0.00	22	34.76	34.75	-22	6,034	-0.36%
2018/07/25	0	0.00	5	34.69	34.75	-5	6,009	-0.08%
2018/07/24	2	34.00	2	34.30	34.30	0	5,948	0.00%
2018/07/23	0	0.00	22	34.16	33.95	-22	5,927	-0.37%
2018/07/20	3	34.00	30	34.20	33.90	-27	6,000	-0.45%
2018/07/19	7	34.14	2	34.55	34.30	5	5,994	0.08%
2018/07/18	2	33.40	0	0.00	34.25	2	5,979	0.03%
2018/07/12	0	0.00	2	33.90	34.15	-2	6,068	-0.03%
2018/07/11	2	33.50	0	0.00	33.45	2	6,201	0.03%
2018/07/10	3	33.70	2	33.80	33.90	1	6,258	0.02%
2018/07/09	2	33.50	0	0.00	33.65	2	6,323	0.03%
2018/07/05	1	35.50	3	35.65	35.50	-2	6,280	-0.03%
2018/07/04	0	0.00	2	35.45	35.45	-2	6,366	-0.03%
2018/07/03	2	35.05	0	0.00	34.90	2	6,377	0.03%
2018/06/29	0	0.00	2	34.80	35.40	-2	6,296	-0.03%
2018/06/28	3	34.50	2	34.80	34.50	1	6,222	0.02%
2018/06/27	1	34.80	0	0.00	34.55	1	6,175	0.02%
2018/06/26	2	34.90	0	0.00	34.90	2	6,038	0.03%
2018/06/25	0	0.00	0.4	35.50	35.15	-0.4	5,990	-0.01%
2018/06/22	8	35.36	0	0.00	35.35	8	5,948	0.13%
2018/06/20	9	35.53	2	35.60	35.45	7	5,863	0.12%
2018/06/19	6	36.15	0	0.00	36.15	6	5,434	0.11%
2018/06/15	7	36.51	0	0.00	36.40	7	5,329	0.13%
2018/06/14	2	36.95	0	0.00	36.95	2	5,169	0.04%
2018/06/13	2	37.20	0	0.00	37.20	2	5,174	0.04%
2018/06/12	0	0.00	3	37.25	37.20	-3	5,305	-0.06%
2018/06/07	4	37.35	4	37.65	37.65	0	5,321	0.00%
2018/06/06	2	37.20	5	37.02	37.40	-3	5,346	-0.06%
2018/05/31	2	36.20	2	36.45	36.70	0	5,159	0.00%
2018/05/30	1	36.10	0	0.00	36.10	1	5,078	0.02%
2018/05/28	0	0.00	3.1	36.50	36.55	-3.1	5,095	-0.06%
2018/05/25	2	36.40	0	0.00	36.30	2	5,156	0.04%
2018/05/23	3	36.30	0	0.00	36.40	3	5,150	0.06%
2018/05/18	3	36.70	0	0.00	36.30	3	5,175	0.06%
2018/05/17	6	37.08	0	0.00	37.00	6	4,880	0.12%
2018/05/16	4	37.45	4	37.80	37.50	0	4,851	0.00%
2018/05/14	0	0.00	3	37.65	37.60	-3	5,044	-0.06%
2018/05/09	0	0.00	2	37.60	37.50	-2	5,147	-0.04%
2018/05/07	2	37.10	0	0.00	36.90	2	5,238	0.04%
2018/05/03	3	37.25	0	0.00	37.30	3	5,319	0.06%
2018/04/30	2	36.50	4	36.98	37.15	-2	5,451	-0.04%
2018/04/27	2	36.70	0	0.00	36.70	2	5,523	0.04%
2018/04/26	0	0.00	4	37.05	37.20	-4	5,596	-0.07%
2018/04/25	2	36.20	0	0.00	36.50	2	5,540	0.04%
2018/04/20	4	37.15	2	37.60	37.00	2	5,556	0.04%
2018/04/19	2	37.30	0	0.00	37.40	2	5,440	0.04%
2018/04/18	8	37.43	0	0.00	37.10	8	5,386	0.15%
2018/04/17	2	37.85	2	39.20	38.15	0	5,241	0.00%
2018/04/13	0	0.00	4	38.80	39.00	-4	5,062	-0.08%
2018/04/12	3	38.65	2	38.50	38.70	1	5,028	0.02%
2018/04/11	2	38.00	3	38.45	38.45	-1	4,997	-0.02%
2018/04/10	3	38.30	0	0.00	38.10	3	4,979	0.06%
2018/04/09	3	38.20	0	0.00	38.35	3	4,814	0.06%
2018/04/03	3	38.50	0	0.00	38.65	3	4,790	0.06%
2018/03/31	0	0.00	4	39.20	39.40	-4	4,828	-0.08%
2018/03/30	0	0.00	2	39.00	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	5	38.62	38.70	-5	4,773	-0.10%
2018/03/28	0	0.00	3	38.40	38.50	-3	4,730	-0.06%
2018/03/27	0	0.00	3	38.50	38.40	-3	4,735	-0.06%
2018/03/23	3	37.10	3	37.90	37.95	0	4,797	0.00%
2018/03/22	3	38.00	0	0.00	38.10	3	4,836	0.06%
2018/03/21	2	38.05	4	38.38	38.15	-2	4,847	-0.04%
2018/03/16	0	0.00	5	38.40	38.40	-5	4,853	-0.10%
2018/03/13	0	0.00	2	37.45	37.45	-2	4,675	-0.04%
2018/03/12	0	0.00	3	37.20	37.00	-3	4,645	-0.06%
2018/03/08	5	36.53	0	0.00	36.35	5	4,601	0.11%
2018/03/06	2	36.75	0	0.00	36.75	2	4,549	0.04%
2018/03/02	3	36.80	0	0.00	36.80	3	4,679	0.06%
2018/03/01	0	0.00	5	37.25	37.15	-5	4,619	-0.11%
2018/02/27	10	36.98	0	0.00	36.75	10	4,546	0.22%
2018/02/23	1	37.05	0	0.00	37.00	1	4,483	0.02%
2018/02/21	0	0.00	5	37.20	37.20	-5	4,479	-0.11%
2018/02/09	2	36.60	2	37.00	36.80	0	4,421	0.00%
2018/02/08	5	36.90	0	0.00	37.20	5	4,405	0.11%
2018/02/06	1	36.80	2	37.05	36.60	-1	4,413	-0.02%
2018/02/05	4	38.35	0	0.00	38.05	4	4,315	0.09%
2018/02/02	2	38.80	0	0.00	38.65	2	4,267	0.05%
2018/01/30	2	39.10	0	0.00	38.85	2	4,162	0.05%
2018/01/29	2	39.20	0	0.00	39.40	2	4,161	0.05%
2018/01/25	0	0.00	2	39.60	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	2	39.40	39.45	-2	3,984	-0.05%
2018/01/22	0	0.00	3	39.05	38.95	-3	3,841	-0.08%
2018/01/18	0	0.00	4	39.15	38.90	-4	3,764	-0.11%
2018/01/17	0	0.00	3	38.80	39.00	-3	3,737	-0.08%
2018/01/16	0	0.00	4	38.50	38.65	-4	3,710	-0.11%
2018/01/04	0	0.00	0.2	37.95	37.95	-0.2	3,749	-0.01%