寶成 (9904)-群益金鼎-高雄券商分點個股進出

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
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒
1074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-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/31	0	0.00	0.3	37.40	37.45	-0.3	16,520	0.00%
2024/05/29	4	37.41	0	0.00	37.60	4	16,396	0.02%
2024/05/28	0	0.00	2	38.20	38.20	-2	16,310	-0.01%
2024/05/27	0	0.00	2	37.50	37.65	-2	16,215	-0.01%
2024/05/23	0	0.00	2	37.90	37.60	-2	16,039	-0.01%
2024/05/22	2	37.95	8	38.28	38.20	-6	15,838	-0.04%
2024/05/21	44	37.19	6	36.98	38.05	38	15,606	0.24%
2024/05/20	2	36.55	7	36.52	36.35	-5	15,207	-0.03%
2024/05/17	5	38.61	0.4	37.80	37.60	4.6	14,798	0.03%
2024/05/16	13	39.31	10	39.69	38.95	3	14,583	0.02%
2024/05/15	36.4	38.46	0	38.30	38.40	36.4	14,144	0.26%
2024/05/14	14	38.68	4.2	38.87	38.30	9.9	13,991	0.07%
2024/05/13	0	0.00	0.1	37.35	37.25	-0.1	13,485	0.00%
2024/05/10	0	0.00	50	37.15	37.20	-50	13,310	-0.38%
2024/05/09	0	0.00	0.3	36.56	36.50	-0.3	13,162	0.00%
2024/05/08	0	0.00	1	36.70	36.60	-1	13,074	-0.01%
2024/05/07	2	36.10	10	35.70	36.20	-8	13,028	-0.06%
2024/05/06	0.1	35.05	10	35.10	35.20	-10	12,855	-0.08%
2024/05/02	0	0.00	1	36.20	36.10	-1	12,608	-0.01%
2024/04/30	0	0.00	2	36.20	36.15	-2	12,567	-0.02%
2024/04/29	0	0.00	2	36.30	36.30	-2	12,444	-0.02%
2024/04/24	0	0.00	0	35.80	36.10	0	12,029	0.00%
2024/04/23	0	0.00	2	35.48	36.00	-2	11,956	-0.02%
2024/04/22	1.3	35.10	0	0.00	35.30	1.3	11,847	0.01%
2024/04/19	0	0.00	1	35.00	35.30	-1	11,714	-0.01%
2024/04/18	1	35.60	0	0.00	35.60	1	11,459	0.01%
2024/04/16	1	34.10	68.1	34.10	34.00	-67.1	11,024	-0.61%
2024/04/15	0	0.00	2	36.13	36.20	-2	10,744	-0.02%
2024/04/10	0	0.00	2	35.70	35.80	-2	10,519	-0.02%
2024/04/09	2.3	36.04	0	0.00	36.10	2.3	10,466	0.02%
2024/04/03	0	35.30	0	0.00	35.05	0	10,183	0.00%
2024/04/02	0	0.00	3	36.12	36.15	-3	10,038	-0.03%
2024/04/01	2	35.70	11	35.41	35.80	-9	9,940	-0.09%
2024/03/29	0	0.00	8.2	36.07	36.15	-8.2	9,836	-0.08%
2024/03/28	6.3	36.08	0	0.00	36.25	6.3	9,328	0.07%
2024/03/27	0.3	35.80	0	0.00	36.00	0.3	9,118	0.00%
2024/03/26	0.1	34.70	1	34.80	34.85	-1	8,966	-0.01%
2024/03/25	1.5	34.55	0.1	34.60	34.85	1.4	8,951	0.02%
2024/03/21	4	35.09	4	34.45	35.30	0	8,976	0.00%
2024/03/20	5	34.07	9	34.02	33.90	-4	8,644	-0.05%
2024/03/18	2	33.75	4.1	33.54	33.80	-2.1	8,308	-0.03%
2024/03/15	0.2	33.00	1	32.60	33.05	-0.8	8,052	-0.01%
2024/03/14	2.8	32.44	25	32.27	33.20	-22.2	7,435	-0.30%
2024/03/13	24	31.97	84.1	31.96	32.20	-60.1	7,119	-0.84%
2024/03/12	0	0.00	4	31.44	31.95	-4	6,891	-0.06%
2024/03/11	0	0.00	2	30.98	31.15	-2	6,621	-0.03%
2024/03/06	1	30.35	0	0.00	30.30	1	6,391	0.02%
2024/03/05	26	30.60	0	0.00	30.60	26	6,451	0.40%
2024/03/01	54	30.55	0	0.00	30.60	54	6,357	0.85%
2024/02/27	1	30.10	0	0.00	30.00	1	6,155	0.02%
2024/02/23	1	30.15	0	0.00	30.05	1	6,074	0.02%
2024/02/22	1	30.25	0	0.00	30.15	1	6,115	0.02%
2024/02/20	1	30.35	0	0.00	30.20	1	6,106	0.02%
2024/02/19	2.1	30.33	1	30.30	30.35	1.1	6,135	0.02%
2024/02/16	1.1	30.55	0	0.00	30.45	1.1	6,273	0.02%
2024/02/15	3	30.52	0	0.00	30.50	3	6,231	0.05%
2024/02/05	0	0.00	0.1	31.65	31.15	-0.1	6,154	0.00%
2024/02/01	0	0.00	2	31.65	31.65	-2	6,088	-0.03%
2024/01/31	0	0.00	1.1	31.60	31.60	-1.1	6,084	-0.02%
2024/01/30	2	31.70	2	31.75	31.65	0	6,058	0.00%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/25	0.2	30.95	0	0.00	31.15	0.2	6,048	0.00%
2024/01/24	0	0.00	0.1	31.00	31.00	-0.1	6,000	0.00%
2024/01/19	0	0.00	1	30.10	30.30	-1	5,929	-0.02%
2024/01/18	1.1	30.01	0	0.00	30.00	1.1	5,974	0.02%
2024/01/17	0	0.00	2	30.30	30.20	-2	5,931	-0.03%
2024/01/16	0.1	30.50	0	0.00	30.60	0.1	5,789	0.00%
2024/01/15	1	30.90	1	30.95	30.85	0	5,693	0.00%
2024/01/12	0	0.00	1	31.00	31.00	-1	5,743	-0.02%
2024/01/10	0	0.00	0	30.95	30.95	0	5,893	0.00%
2024/01/08	2	30.90	1	31.20	31.20	1	5,918	0.02%
2024/01/05	0	0.00	2	30.95	30.90	-2	5,938	-0.03%
2024/01/04	2	31.03	0	0.00	31.00	2	6,000	0.03%
2024/01/03	0	0.00	3	31.12	31.05	-3	6,099	-0.05%
2023/12/27	1	31.00	0	0.00	31.00	1	6,115	0.02%
2023/12/25	1	30.85	10	31.11	30.95	-9	6,192	-0.15%
2023/12/22	0	0.00	4	31.60	31.45	-4	6,208	-0.06%
2023/12/21	0	0.00	136	31.55	31.75	-136	6,136	-2.22%	大賣/鉅額交易
2023/12/20	2	31.75	5	31.75	31.85	-3	6,134	-0.05%
2023/12/19	12	31.57	7	31.69	31.90	5	5,963	0.08%
2023/12/18	9	31.65	7.8	31.74	31.65	1.2	5,862	0.02%
2023/12/15	0	0.00	1	31.00	30.90	-1	5,697	-0.02%
2023/12/14	0	0.00	8	31.11	31.15	-8	5,619	-0.14%
2023/12/13	0	0.00	4	30.70	30.80	-4	5,565	-0.07%
2023/12/04	0	0.00	1.1	31.05	31.05	-1.1	5,650	-0.02%
2023/11/30	2	30.85	1	30.90	30.90	1	5,649	0.02%
2023/11/28	0	0.00	5	30.95	31.00	-5	5,545	-0.09%
2023/11/27	135	30.67	1	30.60	30.75	134	5,586	2.40%	大買/鉅額交易
2023/11/23	1	30.40	2	30.70	30.80	-1	5,573	-0.02%
2023/11/22	1	30.40	0	0.00	30.40	1	5,529	0.02%
2023/11/21	0	0.00	1	30.70	30.65	-1	5,531	-0.02%
2023/11/20	0	0.00	4	30.65	30.15	-4	5,421	-0.07%
2023/11/17	1	30.90	2	30.78	30.80	-1	5,362	-0.02%
2023/11/16	4	30.55	0	0.00	30.70	4	5,286	0.08%
2023/11/15	0	0.00	6	30.35	30.20	-6	5,188	-0.12%
2023/11/13	1	29.30	0	0.00	29.10	1	4,997	0.02%
2023/11/06	0	0.00	1	29.55	29.55	-1	5,004	-0.02%
2023/10/23	0	0.00	5	29.25	29.05	-5	4,844	-0.10%
2023/10/16	0	0.00	10	28.80	28.65	-10	5,062	-0.20%
2023/10/13	2.1	28.80	0	0.00	28.75	2.1	5,137	0.04%
2023/10/05	1	28.70	0	0.00	28.55	1	4,977	0.02%
2023/10/04	0.1	28.60	0	0.00	28.55	0.1	4,994	0.00%
2023/10/03	0.1	28.85	0	0.00	28.75	0.1	5,005	0.00%
2023/10/02	1	28.90	0	0.00	28.95	1	4,987	0.02%
2023/09/28	3.1	28.74	0	0.00	28.65	3.1	5,142	0.06%
2023/09/27	0.1	28.95	0	0.00	28.90	0.1	5,025	0.00%
2023/09/26	0	0.00	1	29.50	29.40	-1	4,946	-0.02%
2023/09/21	0.1	29.00	0	0.00	28.80	0.1	4,833	0.00%
2023/09/15	0	0.00	1	29.50	29.60	-1	4,713	-0.02%
2023/09/08	1	28.90	0	0.00	28.90	1	4,753	0.02%
2023/09/07	1.1	28.90	0	0.00	28.80	1.1	4,769	0.02%
2023/09/05	1	29.05	1	29.00	29.00	0	4,699	0.00%
2023/08/31	1.1	29.00	0	0.00	28.60	1.1	4,675	0.02%
2023/08/30	1	29.05	0	0.00	29.20	1	4,574	0.02%
2023/08/29	3	28.95	0	0.00	28.90	3	4,583	0.07%
2023/08/25	1	28.80	0	0.00	28.70	1	4,849	0.02%
2023/08/22	2	29.13	0	0.00	29.15	2	4,786	0.04%
2023/08/21	5	29.11	0	0.00	29.05	5	4,820	0.10%
2023/08/18	1.1	29.82	0	0.00	29.35	1.1	4,803	0.02%
2023/08/16	0.2	30.25	0	0.00	30.00	0.2	4,852	0.00%
2023/08/14	0	0.00	1	30.70	30.50	-1	4,884	-0.02%
2023/08/09	0	0.00	1	30.80	31.00	-1	4,943	-0.02%
2023/07/19	1	30.70	4	30.74	30.60	-3	5,304	-0.06%
2023/07/17	5	30.28	0	0.00	30.25	5	5,202	0.10%
2023/07/12	3	29.98	0	0.00	29.85	3	5,285	0.06%
2023/07/11	1	31.05	0	0.00	31.10	1	5,243	0.02%
2023/07/10	1	31.05	0	0.00	30.85	1	5,269	0.02%
2023/07/07	3	30.95	0	0.00	30.95	3	5,304	0.06%
2023/06/27	0	0.00	1.1	31.90	31.70	-1.1	5,282	-0.02%
2023/06/20	5	31.80	0	0.00	31.75	5	5,460	0.09%
2023/06/19	10	31.95	0	0.00	31.80	10	5,477	0.18%
2023/06/16	14	32.03	0	0.00	32.15	14	5,484	0.26%
2023/06/15	22	32.05	0	0.00	32.00	22	5,422	0.41%
2023/06/13	1	32.15	1	32.20	32.15	0	5,792	0.00%
2023/06/12	15	32.13	1	32.25	32.15	14	5,923	0.24%
2023/06/07	5	32.20	0	0.00	32.15	5	6,064	0.08%
2023/06/06	3	32.35	0	0.00	32.25	3	6,118	0.05%
2023/05/31	1	31.85	0	0.00	31.65	1	6,136	0.02%
2023/05/26	1	32.00	0.1	32.10	32.10	0.9	6,052	0.01%
2023/05/25	1	32.00	0	0.00	32.00	1	6,096	0.02%
2023/05/23	0	0.00	1	32.40	32.30	-1	6,206	-0.02%
2023/05/22	0	0.00	6	32.58	32.65	-6	6,179	-0.10%
2023/05/08	1	31.95	0	0.00	32.00	1	6,505	0.02%
2023/04/28	1	31.75	2	32.15	31.75	-1	7,246	-0.01%
2023/04/27	3	31.93	3	32.10	31.90	0	7,269	0.00%
2023/04/24	2	32.00	0	0.00	31.75	2	7,035	0.03%
2023/04/20	2	31.25	2	31.30	31.10	0	6,905	0.00%
2023/04/19	0	0.00	4	31.85	31.65	-4	6,911	-0.06%
2023/04/14	0	0.00	20	32.00	32.05	-20	6,925	-0.29%
2023/04/13	1	31.85	0	0.00	31.90	1	6,964	0.01%
2023/04/12	0	0.00	6	31.91	32.15	-6	7,040	-0.09%
2023/03/31	1	31.40	0	0.00	31.20	1	7,045	0.01%
2023/03/30	1	31.35	0	0.00	31.40	1	7,202	0.01%
2023/03/29	0	0.00	40	31.30	31.25	-40	7,308	-0.55%
2023/03/28	3	30.92	0	0.00	30.80	3	7,399	0.04%
2023/03/27	5	31.12	1	31.15	31.05	4	7,492	0.05%
2023/03/24	0	0.00	2.4	30.72	30.70	-2.4	7,596	-0.03%
2023/03/23	30	30.72	0	0.00	30.85	30	7,590	0.40%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/20	1	31.15	3	31.15	31.15	-2	7,700	-0.03%
2023/03/17	13.1	30.82	0	0.00	30.90	13.1	7,780	0.17%
2023/03/14	1	32.40	0	0.00	32.40	1	7,617	0.01%
2023/03/10	20	33.10	0	0.00	33.20	20	7,638	0.26%
2023/03/03	1	33.90	0	0.00	33.95	1	8,029	0.01%
2023/03/02	0	0.00	50	33.65	33.80	-50	8,226	-0.61%
2023/02/23	50	33.50	0	0.00	33.45	50	8,257	0.61%
2023/02/21	0	0.00	2	33.65	33.60	-2	8,485	-0.02%
2023/02/20	2	34.00	0	0.00	34.00	2	8,682	0.02%
2023/02/16	12	34.71	6	34.68	34.65	6	10,137	0.06%
2023/02/14	0	0.00	2.2	34.07	34.45	-2.2	9,966	-0.02%
2023/02/10	1	33.25	6	33.20	33.20	-5	9,839	-0.05%
2023/02/08	0	0.00	20	33.55	33.65	-20	9,816	-0.20%
2023/02/02	1	33.60	4	33.70	33.60	-3	9,742	-0.03%
2023/02/01	2	33.85	4	34.00	33.85	-2	9,620	-0.02%
2023/01/31	2	34.45	3	34.62	34.30	-1	9,490	-0.01%
2023/01/30	3	34.08	0	0.00	34.25	3	9,289	0.03%
2023/01/17	0	0.00	1	34.25	34.30	-1	9,088	-0.01%
2023/01/13	0	0.00	1	34.25	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	0	33.80	33.95	0	9,281	0.00%
2023/01/11	0	0.00	7	34.09	33.85	-7	9,243	-0.08%
2023/01/10	0	0.00	10	34.25	34.25	-10	9,240	-0.11%
2023/01/09	0	0.00	6	34.02	34.10	-6	9,203	-0.07%
2023/01/05	4	33.55	1	33.55	33.50	3	9,193	0.03%
2023/01/04	0	0.00	9	34.06	33.95	-9	9,191	-0.10%
2023/01/03	4	33.66	5	33.70	33.50	-1	9,182	-0.01%
2022/12/30	3	33.92	10	34.20	34.20	-7	9,130	-0.08%
2022/12/29	0	0.00	3	33.10	33.90	-3	9,007	-0.03%
2022/12/27	0	0.00	10	34.10	33.90	-10	8,975	-0.11%
2022/12/23	0	0.00	10	34.00	34.05	-10	9,116	-0.11%
2022/12/22	5	33.90	97	33.98	33.90	-92	9,247	-0.99%
2022/12/21	6	33.55	216	33.08	33.40	-210	9,109	-2.31%	大賣/鉅額交易
2022/12/20	6	33.05	426	32.82	32.90	-420	9,028	-4.65%	大賣/鉅額交易
2022/12/19	0	0.00	1	33.20	33.30	-1	8,954	-0.01%
2022/12/16	5	32.71	0	0.00	32.75	5	8,856	0.06%
2022/12/15	3	33.10	20	33.25	33.30	-17	8,812	-0.19%
2022/12/14	1	32.85	10	33.10	33.00	-9	8,796	-0.10%
2022/12/13	0	0.00	12	32.85	32.40	-12	8,773	-0.14%
2022/12/12	5	32.85	0	0.00	32.90	5	8,656	0.06%
2022/12/09	3	33.20	1.4	32.98	33.05	1.7	8,702	0.02%
2022/12/08	3	33.20	31.1	32.89	33.40	-28.1	8,639	-0.33%
2022/12/07	1	32.40	283	32.58	32.40	-282	8,457	-3.33%	大賣/鉅額交易
2022/12/06	0	0.00	3	32.70	32.30	-3	8,525	-0.04%
2022/12/05	3	32.62	2	32.68	32.55	1	8,548	0.01%
2022/12/02	0	0.00	12	32.69	32.55	-12	8,611	-0.14%
2022/12/01	0	0.00	3	32.73	32.60	-3	8,585	-0.03%
2022/11/30	0.1	32.25	11	32.43	32.25	-10.9	8,446	-0.13%
2022/11/29	4	32.03	13	31.90	32.30	-9	8,323	-0.11%
2022/11/28	1	31.40	0	0.00	31.80	1	8,270	0.01%
2022/11/25	5	31.88	0	0.00	31.70	5	8,255	0.06%
2022/11/24	18	31.78	31	31.80	31.60	-13	8,281	-0.16%
2022/11/22	1	32.30	0	0.00	32.35	1	8,128	0.01%
2022/11/21	1	32.15	9	32.02	32.20	-8	8,075	-0.10%
2022/11/18	2	32.28	1	32.20	32.35	1	8,015	0.01%
2022/11/17	4	32.30	55	32.48	32.35	-51	7,835	-0.65%
2022/11/16	9	32.06	7	32.16	32.20	2	7,714	0.03%
2022/11/15	87	32.18	88	31.96	32.85	-1	7,443	-0.01%
2022/11/14	2	30.75	9	31.09	31.75	-7	6,511	-0.11%
2022/11/11	2	28.73	1	29.00	28.90	1	6,012	0.02%
2022/11/10	1	28.35	0	0.00	28.35	1	5,982	0.02%
2022/11/09	1	28.75	1	28.60	28.70	0	6,081	0.00%
2022/11/02	0.1	28.20	0	0.00	28.20	0.1	6,352	0.00%
2022/10/25	1	27.60	0	0.00	27.50	1	6,446	0.02%
2022/10/20	15	27.27	0	0.00	28.10	15	6,577	0.23%
2022/10/18	1	27.70	0	0.00	28.05	1	6,454	0.02%
2022/10/14	6	27.63	0	0.00	27.65	6	7,764	0.08%
2022/10/12	5	27.92	0	0.00	27.85	5	8,092	0.06%
2022/10/05	0	0.00	3	28.22	28.10	-3	8,150	-0.04%
2022/10/03	0	27.90	0	0.00	27.75	0	8,291	0.00%
2022/09/30	7	29.02	0	0.00	28.50	7	8,389	0.08%
2022/09/28	1	28.35	4	28.35	28.05	-3	8,293	-0.04%
2022/09/27	1	28.75	300	28.65	28.75	-299	8,307	-3.60%	大賣/鉅額交易
2022/09/26	0.1	28.40	1	28.35	28.30	-0.9	8,345	-0.01%
2022/09/23	1	29.05	0	0.00	29.05	1	8,419	0.01%
2022/09/21	0	0.00	1	29.95	30.05	-1	8,428	-0.01%
2022/09/20	13	30.32	30	30.35	30.50	-17	8,373	-0.20%
2022/09/13	2	30.10	10	30.35	30.35	-8	8,232	-0.10%
2022/09/08	1	29.15	1.1	29.10	29.10	-0.1	8,127	0.00%
2022/09/01	5	28.75	0	0.00	29.05	5	8,016	0.06%
2022/08/23	0	0.00	5	28.95	28.95	-5	8,513	-0.06%
2022/08/16	1	28.80	0	0.00	28.75	1	8,460	0.01%
2022/08/15	0	0.00	1	29.20	29.10	-1	8,378	-0.01%
2022/08/12	3	28.35	0	0.00	28.40	3	8,207	0.04%
2022/08/11	0	0.00	1	28.25	28.30	-1	8,195	-0.01%
2022/08/09	1	27.45	1	27.40	27.50	0	8,160	0.00%
2022/08/08	1	27.00	0	0.00	27.30	1	8,264	0.01%
2022/07/29	3	26.70	12	26.78	26.80	-9	8,488	-0.11%
2022/07/27	2.1	27.48	2	27.50	27.55	0.1	8,366	0.00%
2022/07/26	10	27.78	0	0.00	27.85	10	8,303	0.12%
2022/07/25	1	27.60	1	27.70	27.60	0	8,244	0.00%
2022/07/22	27	26.74	27	27.06	27.50	0	8,195	0.00%
2022/07/21	17	25.86	15.5	26.25	26.55	1.5	7,790	0.02%
2022/07/18	10	27.55	0	0.00	27.55	10	7,166	0.14%
2022/07/14	1	27.60	0	0.00	27.55	1	7,456	0.01%
2022/07/01	2	28.75	0	0.00	28.70	2	6,695	0.03%
2022/06/30	1	29.70	0	0.00	29.50	1	6,610	0.02%
2022/06/17	0	0.00	10	30.70	30.75	-10	6,522	-0.15%
2022/06/09	0	0.00	1	31.80	31.75	-1	6,711	-0.01%
2022/06/08	12	31.86	1	31.65	31.90	11	6,718	0.16%
2022/06/02	0	0.00	1	31.00	31.10	-1	6,702	-0.01%
2022/05/27	10	29.80	2	29.80	29.75	8	6,405	0.12%
2022/05/25	0	0.00	3	29.30	29.30	-3	6,557	-0.05%
2022/05/24	0	0.00	5	29.10	29.00	-5	6,666	-0.07%
2022/05/23	2	29.35	0	0.00	29.30	2	6,652	0.03%
2022/05/20	6	29.45	5	29.40	29.30	1	6,682	0.01%
2022/05/19	0	0.00	6	29.15	29.10	-6	6,695	-0.09%
2022/05/16	0	0.00	1	29.75	29.60	-1	6,825	-0.01%
2022/05/13	2	29.13	1	29.05	29.00	1	6,772	0.01%
2022/05/12	1	29.30	0	0.00	29.00	1	6,675	0.01%
2022/05/10	0	0.00	11	29.80	30.05	-11	6,568	-0.17%
2022/05/09	0	0.00	1	30.40	30.00	-1	6,549	-0.02%
2022/05/06	0	0.00	10	31.05	30.85	-10	6,517	-0.15%
2022/05/03	0	0.00	3	31.10	31.15	-3	6,489	-0.05%
2022/04/29	7	31.16	0	0.00	30.95	7	6,510	0.11%
2022/04/27	5	31.28	9	31.19	31.05	-4	6,549	-0.06%
2022/04/26	6	31.86	10	31.85	31.90	-4	6,488	-0.06%
2022/04/22	13	32.50	6	32.28	32.60	7	6,055	0.12%
2022/04/21	10	32.37	13	32.33	32.40	-3	5,908	-0.05%
2022/04/20	0	0.00	3	31.50	31.65	-3	5,624	-0.05%
2022/04/19	0	0.00	1	30.75	30.50	-1	5,509	-0.02%
2022/04/14	0	0.00	0.1	31.35	31.30	-0.1	5,646	0.00%
2022/04/12	1	31.00	1	30.95	30.75	0	5,697	0.00%
2022/04/07	1	31.30	0	0.00	31.05	1	5,707	0.02%
2022/04/06	1	31.70	0	0.00	31.90	1	5,645	0.02%
2022/03/30	1	31.50	1	31.50	31.50	0	5,546	0.00%
2022/03/29	0	0.00	1	31.20	31.30	-1	5,470	-0.02%
2022/03/28	3	30.57	0	0.00	31.00	3	5,471	0.05%
2022/03/22	4	31.48	3	31.45	31.50	1	5,453	0.02%
2022/03/21	3	31.55	5	31.40	31.35	-2	5,454	-0.04%
2022/03/18	6	31.20	0	0.00	30.95	6	5,400	0.11%
2022/03/17	3	31.00	0	0.00	31.20	3	5,442	0.06%
2022/03/15	0	0.00	20	30.00	29.95	-20	5,320	-0.38%
2022/03/14	0.1	30.20	0	0.00	30.20	0.1	5,336	0.00%
2022/03/10	3	30.62	300	30.50	30.70	-297	5,337	-5.56%	大賣/鉅額交易
2022/03/09	2	30.05	0	0.00	30.05	2	5,312	0.04%
2022/03/08	306.5	30.07	0	0.00	29.85	306.5	5,272	5.81%	大買/鉅額交易
2022/03/07	6	31.20	15	31.55	30.70	-9	5,152	-0.17%
2022/03/03	3	32.40	0	0.00	32.35	3	5,196	0.06%
2022/03/01	0	0.00	1	32.55	32.60	-1	5,214	-0.02%
2022/02/25	3.5	32.09	0	0.00	32.10	3.5	5,165	0.07%
2022/02/22	2	32.90	10	32.90	32.90	-8	5,014	-0.16%
2022/02/21	0	0.00	2	33.35	33.30	-2	5,007	-0.04%
2022/02/18	3	33.15	0	0.00	33.10	3	4,989	0.06%
2022/02/17	5	33.10	4	33.25	33.35	1	4,966	0.02%
2022/02/16	2	32.55	0	0.00	32.60	2	4,832	0.04%
2022/02/15	3	32.37	0	0.00	32.35	3	4,796	0.06%
2022/02/11	0	0.00	5	32.85	32.75	-5	4,742	-0.11%
2022/02/08	2	32.50	0	0.00	32.65	2	4,819	0.04%
2022/02/07	2	32.00	1	32.00	32.45	1	4,811	0.02%
2022/01/26	2	32.00	0	0.00	31.95	2	4,778	0.04%
2022/01/21	1	32.80	2	32.60	32.80	-1	4,839	-0.02%
2022/01/10	5	32.25	0	0.00	32.35	5	5,102	0.10%
2022/01/04	0	0.00	2	32.85	32.80	-2	5,129	-0.04%
2022/01/03	10	32.98	0	0.00	32.80	10	5,158	0.19%
2021/12/27	1	33.20	0	0.00	33.15	1	5,277	0.02%
2021/12/22	5	32.60	0	0.00	32.60	5	5,552	0.09%
2021/12/21	3	32.65	0	0.00	32.60	3	5,582	0.05%
2021/12/20	52	32.40	0	0.00	32.35	52	5,614	0.93%
2021/12/17	4	32.61	15	32.75	32.50	-11	5,665	-0.19%
2021/12/16	240	32.71	20	32.70	32.60	220	5,661	3.89%	大買/鉅額交易
2021/12/15	100	32.92	0	0.00	32.70	100	5,722	1.75%
2021/12/13	10	33.00	1	33.30	33.00	9	5,812	0.15%
2021/12/10	1	33.75	0	0.00	33.65	1	5,734	0.02%
2021/12/08	20	33.95	1	33.85	33.95	19	5,866	0.32%
2021/12/07	10	32.90	0	0.00	33.30	10	5,791	0.17%
2021/12/06	55	32.90	0	0.00	33.00	55	5,773	0.95%
2021/12/03	7	32.51	0	0.00	32.70	7	5,831	0.12%
2021/12/02	10	32.30	0	0.00	32.50	10	5,807	0.17%
2021/12/01	42	32.44	0	0.00	32.50	42	5,831	0.72%
2021/11/30	20	32.84	0	0.00	32.05	20	5,852	0.34%
2021/11/29	1	32.95	0	0.00	32.75	1	5,690	0.02%
2021/11/25	1	33.80	3	33.90	33.95	-2	5,753	-0.03%
2021/11/24	2	33.95	0	0.00	34.00	2	5,811	0.03%
2021/11/23	0	0.00	1	33.90	33.80	-1	5,893	-0.02%
2021/11/11	5	34.55	0.1	34.60	34.50	4.9	6,225	0.08%
2021/11/09	0	0.00	1.1	34.70	34.90	-1.1	6,339	-0.02%
2021/11/08	1	33.85	0.5	34.10	34.20	0.5	6,278	0.01%
2021/11/05	5	33.60	0	0.00	33.75	5	6,333	0.08%
2021/11/04	0	0.00	1	34.40	33.85	-1	6,327	-0.02%
2021/11/02	1	33.75	0	0.00	33.85	1	6,346	0.02%
2021/11/01	0	0.00	7	34.05	34.40	-7	6,256	-0.11%
2021/10/29	0	0.00	3	34.10	34.10	-3	6,284	-0.05%
2021/10/28	5	34.50	0	0.00	34.60	5	6,258	0.08%
2021/10/27	5	34.75	0	35.10	35.10	5	6,254	0.08%
2021/10/26	10	34.75	6.2	34.84	35.00	3.9	6,157	0.06%
2021/10/22	5	34.05	0	0.00	33.70	5	6,100	0.08%
2021/10/13	10	32.40	0	0.00	32.35	10	6,277	0.16%
2021/10/12	5.1	32.15	4	32.15	32.40	1.1	6,313	0.02%
2021/10/08	0	33.20	0	0.00	32.90	0	6,333	0.00%
2021/10/07	0	0.00	2	33.25	33.25	-2	6,393	-0.03%
2021/10/06	1	32.65	20	33.15	32.60	-19	6,504	-0.29%
2021/09/30	0	0.00	2	33.80	33.75	-2	6,902	-0.03%
2021/09/29	1	33.25	0	0.00	33.45	1	6,945	0.01%
2021/09/28	0	0.00	2	33.60	33.60	-2	6,978	-0.03%
2021/09/27	1	33.80	0	0.00	33.80	1	7,058	0.01%
2021/09/23	23	33.83	10	33.85	34.05	13	7,770	0.17%
2021/09/22	1	33.05	0	0.00	33.00	1	7,854	0.01%
2021/09/17	2	34.00	0	0.00	34.10	2	7,993	0.03%
2021/09/16	0	0.00	7	33.50	33.75	-7	8,017	-0.09%
2021/09/15	2	33.85	2	33.50	33.70	0	8,062	0.00%
2021/09/14	2	34.00	0	0.00	33.95	2	8,094	0.02%
2021/09/13	1.2	34.22	7	33.94	34.05	-5.8	8,094	-0.07%
2021/09/06	200	32.46	0	0.00	32.35	200	8,323	2.40%	大買/鉅額交易
2021/09/03	2	32.60	0	0.00	32.75	2	8,440	0.02%
2021/09/02	13	32.76	0	0.00	32.55	13	8,444	0.15%
2021/09/01	200.5	32.80	0	0.00	32.95	200.5	8,526	2.35%	大買/鉅額交易
2021/08/31	1	32.75	0	0.00	32.95	1	8,590	0.01%
2021/08/30	7	32.38	1	32.45	32.60	6	8,772	0.07%
2021/08/27	1	32.30	1	31.95	32.35	0	9,011	0.00%
2021/08/25	251	32.66	0	0.00	32.75	251	9,145	2.74%	大買/鉅額交易
2021/08/23	50	32.50	0	0.00	32.50	50	9,611	0.52%
2021/08/20	0	0.00	6	32.85	32.50	-6	9,818	-0.06%
2021/08/19	5	33.20	0	0.00	32.50	5	10,201	0.05%
2021/08/18	100	32.40	20	33.00	33.30	80	10,372	0.77%
2021/08/17	20	33.00	0	0.00	32.70	20	10,588	0.19%
2021/08/16	5.1	33.60	0	0.00	33.60	5.1	10,836	0.05%
2021/08/13	350	33.90	150	34.02	33.80	200	10,948	1.83%	大買/大賣/鉅額交易
2021/08/12	0	0.00	1	34.15	34.60	-1	11,138	-0.01%
2021/08/11	1	34.50	0	0.00	34.65	1	11,415	0.01%
2021/08/04	0	0.00	5	35.20	35.45	-5	12,405	-0.04%
2021/08/03	1	34.95	0	0.00	35.20	1	12,515	0.01%
2021/07/28	1	35.10	1.8	35.23	35.25	-0.8	12,667	-0.01%
2021/07/26	1	35.95	1	35.50	35.65	0	13,103	0.00%
2021/07/23	0	0.00	6	36.14	35.80	-6	13,342	-0.04%
2021/07/22	0	0.00	2	35.65	35.80	-2	13,710	-0.01%
2021/07/21	0	0.00	5	36.10	35.90	-5	13,726	-0.04%
2021/07/19	10	36.95	0	0.00	37.05	10	13,748	0.07%
2021/07/16	2	37.45	11	37.36	37.70	-9	13,846	-0.06%
2021/07/14	5	37.40	0	0.00	37.15	5	13,869	0.04%
2021/07/12	0	0.00	0.2	38.60	38.60	-0.2	14,026	0.00%
2021/07/09	1	38.35	0	0.00	38.75	1	14,034	0.01%
2021/07/08	6	38.27	0.3	38.35	38.15	5.7	14,000	0.04%
2021/07/07	2	37.73	0	0.00	37.90	2	14,048	0.01%
2021/07/06	1	37.75	0	0.00	38.05	1	13,988	0.01%
2021/07/05	1	37.95	0	0.00	38.05	1	14,059	0.01%
2021/07/02	0	0.00	1	38.20	38.10	-1	13,988	-0.01%
2021/07/01	5	39.22	0.6	38.65	38.55	4.4	13,949	0.03%
2021/06/30	17	39.12	7.2	39.17	39.30	9.9	13,720	0.07%
2021/06/29	0	0.00	1	37.70	37.65	-1	13,289	-0.01%
2021/06/28	3	38.55	8	38.44	38.15	-5	13,265	-0.04%
2021/06/24	4	37.00	0	0.00	36.85	4	13,099	0.03%
2021/06/23	0	0.00	5	36.36	36.70	-5	13,266	-0.04%
2021/06/22	0	0.00	5	36.42	36.40	-5	13,272	-0.04%
2021/06/21	1	35.75	0	0.00	35.90	1	13,422	0.01%
2021/06/18	0	0.00	0.4	36.95	36.25	-0.4	13,354	0.00%
2021/06/17	1	36.20	5	36.45	36.35	-4	13,270	-0.03%
2021/06/15	0	0.00	7	36.41	36.40	-7	13,571	-0.05%
2021/06/11	1	36.80	12	36.98	36.90	-11	13,716	-0.08%
2021/06/09	5	37.58	0	0.00	37.35	5	13,743	0.04%
2021/06/08	0	0.00	1	38.85	38.35	-1	13,778	-0.01%
2021/06/07	0	0.00	5	37.85	39.00	-5	14,019	-0.04%
2021/06/04	3	38.52	0	0.00	38.05	3	13,859	0.02%
2021/06/03	13	38.46	5	38.40	38.50	8	13,728	0.06%
2021/06/01	0	0.00	19	37.80	37.80	-19	13,625	-0.14%
2021/05/31	15	37.31	2	37.30	37.65	13	13,578	0.10%
2021/05/28	3	38.27	32	38.35	38.25	-29	13,299	-0.22%
2021/05/27	21	38.13	3	38.23	38.35	18	13,175	0.14%
2021/05/26	0	0.00	36	37.22	37.80	-36	12,960	-0.28%
2021/05/25	5	36.80	33	37.36	37.00	-28	12,783	-0.22%
2021/05/24	4	37.09	3	36.73	36.80	1	12,634	0.01%
2021/05/21	10	35.82	3	36.25	36.10	7	12,440	0.06%
2021/05/20	5	35.55	3	35.47	35.70	2	12,310	0.02%
2021/05/19	15	35.37	10	35.06	35.35	5	12,171	0.04%
2021/05/18	0	0.00	7	33.21	34.25	-7	11,971	-0.06%
2021/05/17	2	31.55	1	30.85	31.65	1	11,800	0.01%
2021/05/14	0	0.00	1	31.15	31.50	-1	11,559	-0.01%
2021/05/13	1	30.15	0	0.00	30.70	1	11,453	0.01%
2021/05/12	3	31.70	6	32.90	30.85	-3	11,283	-0.03%
2021/05/11	1	33.50	0	0.00	33.65	1	11,051	0.01%
2021/05/10	0	0.00	1	34.90	35.00	-1	10,948	-0.01%
2021/05/07	0	0.00	4	34.05	34.20	-4	10,994	-0.04%
2021/05/06	1	33.75	0	0.00	33.55	1	11,031	0.01%
2021/05/05	2	33.70	0	0.00	33.45	2	11,029	0.02%
2021/05/04	1	33.75	0	0.00	33.05	1	11,013	0.01%
2021/05/03	1	34.25	3	34.70	34.90	-2	10,788	-0.02%
2021/04/29	1.2	35.92	6	36.38	35.60	-4.8	10,561	-0.05%
2021/04/28	25	37.01	4.1	37.38	37.50	20.9	10,340	0.20%
2021/04/27	0	0.00	2	35.73	35.85	-2	10,164	-0.02%
2021/04/26	0	0.00	5	35.20	35.20	-5	10,130	-0.05%
2021/04/23	3	34.95	0	0.00	35.00	3	10,138	0.03%
2021/04/22	1	34.75	11	35.32	35.00	-10	10,142	-0.10%
2021/04/21	0	0.00	5	36.25	36.25	-5	10,063	-0.05%
2021/04/20	26	36.30	7	36.29	36.50	19	10,093	0.19%
2021/04/19	4	36.08	2	36.18	36.15	2	10,331	0.02%
2021/04/16	6	35.33	1	35.30	35.40	5	10,404	0.05%
2021/04/15	0	0.00	1	34.50	34.50	-1	10,405	-0.01%
2021/04/14	0	0.00	11	34.15	34.10	-11	10,344	-0.11%
2021/04/13	0	0.00	4	34.59	34.25	-4	10,358	-0.04%
2021/04/12	5	34.30	11	34.20	34.35	-6	10,205	-0.06%
2021/04/09	0	0.00	1	34.15	34.15	-1	10,219	-0.01%
2021/04/08	0	0.00	2	33.40	33.50	-2	10,166	-0.02%
2021/04/07	0	0.00	3	33.48	33.55	-3	10,223	-0.03%
2021/04/06	1	33.35	3	33.40	33.40	-2	10,212	-0.02%
2021/03/31	0	0.00	1	33.10	33.00	-1	10,091	-0.01%
2021/03/30	0	0.00	3	32.97	33.10	-3	9,992	-0.03%
2021/03/26	0	0.00	1	32.95	32.95	-1	10,034	-0.01%
2021/03/25	1	32.30	8	32.24	32.30	-7	9,869	-0.07%
2021/03/24	0	0.00	3	32.33	31.85	-3	9,895	-0.03%
2021/03/22	0	0.00	4	32.31	32.30	-4	10,024	-0.04%
2021/03/19	5	32.20	1	32.30	32.50	4	10,043	0.04%
2021/03/18	0	0.00	6	33.11	33.10	-6	9,850	-0.06%
2021/03/17	0	0.00	1	33.10	32.95	-1	9,958	-0.01%
2021/03/16	0	0.00	13	32.58	32.75	-13	10,270	-0.13%
2021/03/15	0	0.00	2	32.30	32.30	-2	10,274	-0.02%
2021/03/12	1	31.80	10	31.86	32.15	-9	10,378	-0.09%
2021/03/11	6	32.27	4	32.15	32.25	2	10,357	0.02%
2021/03/09	0	0.00	1	30.65	31.10	-1	10,283	-0.01%
2021/03/08	0	0.00	3	30.95	30.50	-3	10,323	-0.03%
2021/03/05	0	0.00	1	30.65	30.50	-1	10,312	-0.01%
2021/03/04	10	30.50	0	0.00	30.40	10	10,968	0.09%
2021/03/03	0.1	30.10	2	30.20	30.30	-1.9	11,056	-0.02%
2021/03/02	0	0.00	2	30.45	29.80	-2	11,088	-0.02%
2021/02/26	1	30.15	2	30.30	30.20	-1	11,149	-0.01%
2021/02/23	0	0.00	3	30.23	30.30	-3	11,911	-0.03%
2021/02/22	1	29.65	5	29.70	29.65	-4	12,299	-0.03%
2021/02/19	3	29.20	0	0.00	29.50	3	12,681	0.02%
2021/02/18	0	0.00	1	29.45	29.55	-1	13,063	-0.01%
2021/02/17	5	29.05	1	29.20	29.05	4	13,357	0.03%
2021/02/03	0	0.00	5	29.09	29.00	-5	14,616	-0.03%
2021/02/02	3	29.10	0	0.00	29.30	3	15,489	0.02%
2021/02/01	0	0.00	11	28.48	28.70	-11	15,472	-0.07%
2021/01/29	2	28.65	2	28.30	28.00	0	15,437	0.00%
2021/01/28	2	28.95	0	0.00	28.85	2	15,340	0.01%
2021/01/26	0	0.00	1	28.85	28.90	-1	15,242	-0.01%
2021/01/25	0.3	28.60	0	0.00	28.70	0.3	15,197	0.00%
2021/01/21	0	0.00	5	28.50	28.45	-5	15,323	-0.03%
2021/01/20	2	28.33	5	28.43	28.25	-3	15,336	-0.02%
2021/01/19	2	29.15	5	29.15	29.10	-3	15,105	-0.02%
2021/01/18	7	28.77	2	28.80	29.20	5	15,069	0.03%
2021/01/14	1	29.10	2	29.05	29.05	-1	15,025	-0.01%
2021/01/13	2	29.15	3	29.45	29.50	-1	14,944	-0.01%
2021/01/12	5.2	29.15	6	29.20	29.05	-0.9	14,870	-0.01%
2021/01/11	6	30.34	0	0.00	30.20	6	14,524	0.04%
2021/01/08	0	0.00	1	30.80	31.00	-1	14,350	-0.01%
2021/01/07	4	30.43	8	30.83	30.85	-4	14,180	-0.03%
2021/01/06	7	30.91	2	30.65	30.75	5	14,119	0.04%
2021/01/05	0	0.00	8	31.30	31.30	-8	13,963	-0.06%
2021/01/04	0	0.00	3	31.25	31.45	-3	14,069	-0.02%
2020/12/31	1	31.45	10	31.51	31.40	-9	14,003	-0.06%
2020/12/30	1	31.15	1	31.30	31.40	0	13,899	0.00%
2020/12/28	0	0.00	11	30.75	30.90	-11	13,862	-0.08%
2020/12/23	14	30.60	2	30.80	30.55	12	13,884	0.09%
2020/12/22	1	30.65	4	30.74	30.65	-3	13,894	-0.02%
2020/12/21	8	31.15	0.5	31.25	31.30	7.5	13,931	0.05%
2020/12/18	4	31.10	1	31.05	30.95	3	13,927	0.02%
2020/12/17	2	31.30	0	0.00	31.25	2	13,906	0.01%
2020/12/16	4	31.55	5.1	31.66	31.55	-1.1	13,827	-0.01%
2020/12/15	1	31.25	0	0.00	31.15	1	13,600	0.01%
2020/12/14	5	30.98	0	0.00	30.95	5	13,489	0.04%
2020/12/11	14	31.27	2	30.80	31.30	12	13,480	0.09%
2020/12/10	12	32.03	14	32.10	31.95	-2	13,240	-0.02%
2020/12/09	3	31.13	6	31.28	31.35	-3	12,738	-0.02%
2020/12/08	1	31.25	5	31.47	31.35	-4	12,666	-0.03%
2020/12/07	2	31.25	4	30.94	31.10	-2	12,545	-0.02%
2020/12/04	9	31.24	2	31.25	31.25	7	12,476	0.06%
2020/12/03	10	31.14	1	31.10	31.45	9	12,348	0.07%
2020/12/02	4	30.66	35	30.65	31.00	-31	12,121	-0.26%
2020/12/01	5	30.80	0	0.00	31.00	5	12,023	0.04%
2020/11/30	21	31.44	1	30.80	31.25	20	11,925	0.17%
2020/11/27	12	30.88	0	0.00	30.80	12	11,275	0.11%
2020/11/26	0	0.00	3	31.20	31.10	-3	11,164	-0.03%
2020/11/25	0	0.00	2	31.15	31.40	-2	11,203	-0.02%
2020/11/24	23	31.26	10	30.77	30.80	13	11,101	0.12%
2020/11/23	26	31.52	3	32.33	31.55	23	10,777	0.21%
2020/11/20	5	31.67	18	31.76	31.90	-13	10,402	-0.12%
2020/11/19	5	31.29	16.2	31.05	31.00	-11.2	10,081	-0.11%
2020/11/18	1	30.95	36	30.60	31.00	-35	9,627	-0.36%
2020/11/17	2	30.08	3.1	30.22	29.90	-1.1	9,291	-0.01%
2020/11/16	7	29.38	10	29.37	29.50	-3	9,028	-0.03%
2020/11/13	10.1	28.90	11	28.91	28.95	-0.9	8,865	-0.01%
2020/11/12	4	28.71	6	28.67	28.55	-2	8,734	-0.02%
2020/11/11	8	28.64	17	28.51	28.90	-9	8,622	-0.10%
2020/11/10	5	27.21	15	27.49	27.70	-10	7,857	-0.13%
2020/11/09	0	0.00	1	26.20	26.15	-1	7,005	-0.01%
2020/11/05	0	0.00	2	25.68	25.60	-2	7,084	-0.03%
2020/11/04	2	25.40	0	0.00	25.50	2	7,216	0.03%
2020/11/03	1	25.40	0	0.00	25.55	1	7,313	0.01%
2020/11/02	1	25.25	1	25.40	25.45	0	7,377	0.00%
2020/10/30	3	25.47	0	0.00	25.20	3	7,507	0.04%
2020/10/29	2	25.60	0	0.00	25.70	2	7,431	0.03%
2020/10/28	0	0.00	0.7	26.15	26.05	-0.7	7,456	-0.01%
2020/10/27	2	26.25	1	26.30	26.25	1	7,511	0.01%
2020/10/26	1	26.55	1	26.60	26.50	0	7,604	0.00%
2020/10/23	1	26.35	1	26.50	26.60	0	7,856	0.00%
2020/10/21	1	26.15	0	0.00	25.90	1	8,813	0.01%
2020/10/20	6	26.00	1	25.90	26.00	5	8,924	0.06%
2020/10/19	4	26.03	0	0.00	25.95	4	9,052	0.04%
2020/10/16	1	26.10	0	0.00	25.95	1	9,119	0.01%
2020/10/15	0	0.00	1	26.25	26.25	-1	9,184	-0.01%
2020/10/07	0.1	27.00	0	0.00	26.85	0.1	10,332	0.00%
2020/10/06	0	0.00	24.8	27.07	27.15	-24.8	10,366	-0.24%
2020/10/05	0	0.00	2	26.75	26.75	-2	10,469	-0.02%
2020/09/29	0	0.00	7	26.20	26.20	-7	10,542	-0.07%
2020/09/28	1	26.10	0	0.00	26.10	1	10,654	0.01%
2020/09/25	2.2	25.90	0	0.00	25.60	2.2	10,677	0.02%
2020/09/24	1	26.05	0	0.00	26.05	1	10,601	0.01%
2020/09/22	1	26.85	0	0.00	26.80	1	10,633	0.01%
2020/09/21	0	0.00	1	27.20	27.20	-1	10,631	-0.01%
2020/09/18	3	27.00	0	0.00	27.00	3	10,711	0.03%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	2	27.13	1	27.00	27.00	1	10,798	0.01%
2020/09/15	2	27.18	11	27.10	27.25	-9	10,878	-0.08%
2020/09/11	1	26.90	1	26.85	27.00	0	11,406	0.00%
2020/09/10	2	27.05	1	27.10	27.10	1	11,392	0.01%
2020/09/09	2	26.98	0	0.00	27.30	2	11,398	0.02%
2020/09/08	1	27.11	0	0.00	27.20	1	11,452	0.01%
2020/09/07	2	27.23	0	0.00	27.30	2	11,587	0.02%
2020/09/04	3	27.02	1	27.20	27.25	2	11,760	0.02%
2020/09/02	3	27.33	2	27.40	27.55	1	11,788	0.01%
2020/09/01	2	27.65	0	0.00	27.65	2	11,929	0.02%
2020/08/31	1	27.90	0	0.00	27.70	1	11,987	0.01%
2020/08/25	1	27.90	6	28.13	27.85	-5	12,456	-0.04%
2020/08/24	0	0.00	2	27.60	27.55	-2	12,643	-0.02%
2020/08/20	9	26.71	3	26.90	26.70	6	13,735	0.04%
2020/08/19	4	27.56	0	0.00	27.30	4	14,117	0.03%
2020/08/17	2	28.65	1	28.75	28.75	1	14,127	0.01%
2020/08/14	1	27.75	0	0.00	27.70	1	14,201	0.01%
2020/08/13	2	27.75	0	0.00	27.85	2	14,229	0.01%
2020/08/12	0	0.00	2	27.98	27.90	-2	14,371	-0.01%
2020/08/11	1	28.30	5	28.31	28.25	-4	14,358	-0.03%
2020/08/10	0	0.00	6	28.45	28.45	-6	14,356	-0.04%
2020/08/07	3	27.90	0	0.00	27.95	3	14,409	0.02%
2020/08/06	1	28.05	4	27.95	27.75	-3	14,389	-0.02%
2020/08/05	0	0.00	2	27.63	27.65	-2	14,422	-0.01%
2020/08/04	1	26.60	11	26.91	27.10	-10	14,453	-0.07%
2020/08/03	3	26.50	3	26.80	26.45	0	14,621	0.00%
2020/07/31	0	0.00	4	26.60	26.55	-4	14,618	-0.03%
2020/07/30	1	26.20	0	0.00	26.45	1	14,656	0.01%
2020/07/29	4	26.18	0	0.00	26.10	4	14,649	0.03%
2020/07/28	10	26.55	0	0.00	26.50	10	14,507	0.07%
2020/07/27	35	27.71	0	0.00	27.00	35	14,324	0.24%
2020/07/24	17	29.79	0	0.00	29.30	17	13,863	0.12%
2020/07/23	0	0.00	11	30.03	30.00	-11	13,831	-0.08%
2020/07/22	1	29.85	0	0.00	29.85	1	13,793	0.01%
2020/07/21	4	29.36	1	29.50	29.45	3	13,754	0.02%
2020/07/20	18	29.20	6	29.46	29.50	12	13,691	0.09%
2020/07/17	8	30.49	5	30.38	29.70	3	13,678	0.02%
2020/07/16	1	29.90	10	29.78	29.95	-9	13,319	-0.07%
2020/07/15	0	0.00	10	28.65	28.70	-10	12,869	-0.08%
2020/07/14	4	28.39	0	0.00	28.35	4	12,851	0.03%
2020/07/13	0	0.00	0.1	28.75	28.75	-0.1	12,864	0.00%
2020/07/09	5	29.15	0	0.00	28.95	5	12,859	0.04%
2020/07/08	7	28.97	0	0.00	28.95	7	12,805	0.05%
2020/07/07	0	0.00	20	29.05	29.15	-20	12,773	-0.16%
2020/07/06	0	0.00	56	29.03	29.05	-56	12,761	-0.44%
2020/07/03	0	0.00	2	29.05	29.00	-2	12,833	-0.02%
2020/06/30	0	0.00	1	28.70	28.80	-1	13,043	-0.01%
2020/06/29	0	0.00	25	28.42	28.50	-25	13,132	-0.19%
2020/06/24	4	28.95	0	0.00	28.95	4	13,135	0.03%
2020/06/23	8	28.81	1	29.00	29.10	7	13,239	0.05%
2020/06/22	23	28.87	5	29.05	29.00	18	13,282	0.14%
2020/06/19	3	28.95	2	29.00	28.50	1	13,298	0.01%
2020/06/18	0	0.00	1	28.85	28.75	-1	12,899	-0.01%
2020/06/17	1	28.95	0	0.00	28.95	1	12,936	0.01%
2020/06/16	0	0.00	1	29.00	29.05	-1	13,131	-0.01%
2020/06/15	2	28.55	0	0.00	28.30	2	13,300	0.02%
2020/06/12	15	28.67	4	28.38	28.90	11	13,353	0.08%
2020/06/11	9	30.01	8	29.71	29.35	1	13,386	0.01%
2020/06/10	0	0.00	10	30.10	30.25	-10	13,319	-0.08%
2020/06/09	0	0.00	7	30.20	30.25	-7	13,570	-0.05%
2020/06/08	0	0.00	10	30.00	30.40	-10	13,595	-0.07%
2020/06/04	7	30.23	3	29.95	30.15	4	13,406	0.03%
2020/06/03	2	30.10	22	30.08	30.10	-20	13,426	-0.15%
2020/06/02	1	29.40	0	0.00	29.40	1	13,323	0.01%
2020/06/01	0	0.00	2	29.55	29.40	-2	12,974	-0.02%
2020/05/29	2	29.55	0	0.00	29.55	2	12,915	0.02%
2020/05/28	5	29.21	3	29.10	29.00	2	12,634	0.02%
2020/05/27	17	30.25	6	30.08	29.65	11	12,217	0.09%
2020/05/26	12	28.88	20	28.72	29.60	-8	11,611	-0.07%
2020/05/25	0	0.00	3	27.20	27.50	-3	11,047	-0.03%
2020/05/22	22	27.95	5	27.73	27.50	17	10,984	0.15%
2020/05/21	7	27.94	9	27.93	28.45	-2	10,759	-0.02%
2020/05/20	2	27.25	2	27.35	27.40	0	10,483	0.00%
2020/05/19	5	27.15	7	27.20	27.45	-2	10,489	-0.02%
2020/05/18	1	26.85	0	0.00	26.70	1	10,325	0.01%
2020/05/15	5	26.79	0	0.00	26.65	5	10,262	0.05%
2020/05/14	20	26.91	0	0.00	26.95	20	10,183	0.20%
2020/05/13	4	27.60	0	0.00	27.55	4	10,022	0.04%
2020/05/12	1	27.80	0	0.00	27.75	1	9,962	0.01%
2020/05/11	2	28.10	0	0.00	28.10	2	9,872	0.02%
2020/05/08	2	28.00	0	0.00	27.75	2	9,706	0.02%
2020/05/07	1	27.15	1	27.35	27.35	0	9,495	0.00%
2020/05/06	9	27.29	0	0.00	27.30	9	9,474	0.09%
2020/05/05	6	28.03	0	0.00	27.90	6	9,376	0.06%
2020/05/04	1	27.65	0	0.00	28.10	1	9,382	0.01%
2020/04/30	1	28.05	7	27.96	28.20	-6	9,314	-0.06%
2020/04/29	11	27.58	4	27.61	27.85	7	9,177	0.08%
2020/04/28	15	27.41	12	27.34	27.20	3	9,097	0.03%
2020/04/27	20	27.80	0	0.00	27.80	20	9,200	0.22%
2020/04/23	2	27.00	0	0.00	26.80	2	9,016	0.02%
2020/04/22	1	26.50	0	0.00	26.95	1	8,917	0.01%
2020/04/21	15	27.90	2	27.50	27.30	13	8,813	0.15%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	19	28.95	1	28.65	28.55	18	8,610	0.21%
2020/04/16	2	28.85	3.2	28.89	28.80	-1.2	8,515	-0.01%
2020/04/15	0	0.00	2	29.15	29.50	-2	8,415	-0.02%
2020/04/14	1	28.80	3	28.63	28.80	-2	8,310	-0.02%
2020/04/10	0	0.00	20	28.05	28.10	-20	8,227	-0.24%
2020/04/09	6	27.68	0.3	28.10	28.00	5.7	8,183	0.07%
2020/04/08	2	27.25	2	27.30	27.30	0	8,102	0.00%
2020/04/07	20.5	27.05	1	27.15	26.90	19.5	7,955	0.25%
2020/04/06	1	26.35	0	0.00	26.30	1	7,780	0.01%
2020/04/01	4	26.06	0	0.00	26.20	4	7,564	0.05%
2020/03/27	1	26.50	1	26.65	26.50	0	7,103	0.00%
2020/03/26	15	25.46	3	25.88	25.75	12	7,008	0.17%
2020/03/25	10	25.49	1	25.70	25.20	9	6,976	0.13%
2020/03/24	12	24.08	1	24.15	24.05	11	6,844	0.16%
2020/03/23	1	23.15	34	23.01	23.00	-33	6,793	-0.49%
2020/03/20	3	24.50	10	23.88	23.35	-7	6,717	-0.10%
2020/03/19	38	23.06	46	23.11	22.90	-8	6,479	-0.12%
2020/03/17	2	26.80	0	0.00	26.50	2	6,094	0.03%
2020/03/16	16	27.88	0	0.00	27.40	16	5,901	0.27%
2020/03/13	13	27.47	20	27.50	28.30	-7	5,764	-0.12%
2020/03/12	3	30.45	0	0.00	30.05	3	5,442	0.06%
2020/03/11	1	32.05	3	32.00	31.95	-2	5,292	-0.04%
2020/03/10	13	31.74	0	0.00	31.75	13	5,237	0.25%
2020/03/09	11	32.53	2	32.15	32.05	9	5,207	0.17%
2020/03/06	3	33.30	0	0.00	33.10	3	5,101	0.06%
2020/03/04	6	33.89	0	0.00	34.10	6	5,116	0.12%
2020/03/02	9.2	33.02	0	0.00	33.05	9.2	5,006	0.18%
2020/02/27	1	33.85	0	0.00	34.10	1	5,091	0.02%
2020/02/26	3	34.00	0	0.00	34.05	3	4,993	0.06%
2020/02/21	16	35.02	0	0.00	35.00	16	4,937	0.32%
2020/02/20	1	34.85	5	35.03	35.00	-4	4,988	-0.08%
2020/02/19	0	0.00	4	35.53	35.55	-4	5,048	-0.08%
2020/02/14	14	35.03	0	0.00	34.80	14	5,320	0.26%
2020/02/13	6	35.07	1	35.10	35.00	5	5,290	0.09%
2020/02/12	1	35.00	0	0.00	34.90	1	5,297	0.02%
2020/02/11	0	0.00	2	34.90	34.85	-2	5,271	-0.04%
2020/02/10	3	34.42	0	0.00	34.40	3	5,284	0.06%
2020/02/07	1	34.70	0	0.00	34.80	1	5,257	0.02%
2020/02/06	5	34.40	22	35.23	35.25	-17	5,250	-0.32%
2020/02/05	8	34.71	2	34.65	34.55	6	5,262	0.11%
2020/02/04	4	34.93	0	0.00	34.90	4	5,275	0.08%
2020/02/03	14	33.76	0	0.00	34.55	14	5,271	0.27%
2020/01/31	14	35.20	2	35.50	35.10	12	5,254	0.23%
2020/01/30	18	35.69	0	0.00	35.20	18	5,193	0.35%
2020/01/16	10	38.80	0	0.00	38.75	10	5,094	0.20%
2020/01/14	1	39.10	0	0.00	39.05	1	5,297	0.02%
2020/01/13	1	39.00	0	0.00	39.05	1	5,473	0.02%
2020/01/08	1	38.75	0	0.00	38.70	1	5,998	0.02%
2020/01/02	2	39.55	0	0.00	39.70	2	6,249	0.03%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/25	1	39.75	0	0.00	39.75	1	6,418	0.02%
2019/12/24	1	39.70	0	0.00	39.70	1	6,488	0.02%
2019/12/23	3	40.20	2	40.23	39.95	1	6,621	0.02%
2019/12/19	1	39.45	0	0.00	39.45	1	6,602	0.02%
2019/12/18	1	39.40	1	39.40	39.20	0	6,593	0.00%
2019/12/16	3	38.90	0	0.00	38.85	3	6,597	0.05%
2019/12/05	0	0.00	1	39.00	39.00	-1	6,690	-0.01%
2019/12/04	3	38.73	0	0.00	38.60	3	6,720	0.04%
2019/12/02	4	39.38	0	0.00	39.05	4	6,786	0.06%
2019/11/29	1	39.70	0	0.00	39.75	1	6,746	0.01%
2019/11/22	0	0.00	2	40.80	41.00	-2	6,768	-0.03%
2019/11/20	0	0.00	2	40.60	40.65	-2	6,781	-0.03%
2019/11/19	2	40.35	2	40.50	40.45	0	6,856	0.00%
2019/11/18	1	40.20	0	0.00	40.35	1	6,888	0.01%
2019/11/15	2	41.53	1	41.05	41.05	1	6,792	0.01%
2019/11/14	0	0.00	2	41.70	41.85	-2	6,641	-0.03%
2019/11/13	0	0.00	2	41.70	41.40	-2	6,643	-0.03%
2019/11/12	0	0.00	2	41.15	41.30	-2	6,714	-0.03%
2019/11/11	0	0.00	2	40.60	40.70	-2	6,706	-0.03%
2019/11/04	13	41.62	1	41.70	41.65	12	6,607	0.18%
2019/11/01	2	41.28	15	41.43	41.55	-13	6,568	-0.20%
2019/10/31	2	40.70	2	41.00	40.75	0	6,510	0.00%
2019/10/29	3	40.00	1	40.50	40.15	2	6,528	0.03%
2019/10/28	4	40.35	0	0.00	40.25	4	6,494	0.06%
2019/10/25	3	40.20	70	40.35	40.30	-67	6,498	-1.03%
2019/10/24	3	40.30	0	0.00	40.50	3	6,520	0.05%
2019/10/23	4	40.78	2	41.10	40.55	2	6,516	0.03%
2019/10/22	3	41.13	1	40.80	41.20	2	6,504	0.03%
2019/10/21	22	41.95	2	41.70	41.55	20	6,421	0.31%
2019/10/18	2	40.85	1	40.90	41.05	1	6,269	0.02%
2019/10/17	6	40.67	2	40.60	40.75	4	6,125	0.07%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/09/27	70	39.65	0	0.00	39.75	70	5,821	1.20%
2019/09/25	0	0.00	2	39.50	39.30	-2	5,765	-0.03%
2019/09/20	0	0.00	0	39.00	39.10	0	5,844	0.00%
2019/09/16	0	0.00	0.1	39.05	39.15	-0.1	5,935	0.00%
2019/09/11	0.3	39.30	1	39.40	39.50	-0.7	6,018	-0.01%
2019/09/05	2	39.75	8	39.89	39.85	-6	5,961	-0.10%
2019/09/04	0	0.00	4	39.28	39.45	-4	5,899	-0.07%
2019/09/03	0	0.00	7	39.13	39.10	-7	5,915	-0.12%
2019/09/02	2	39.10	0	0.00	39.00	2	5,943	0.03%
2019/08/30	0	0.00	4	39.10	39.20	-4	5,946	-0.07%
2019/08/28	5	38.05	0	0.00	38.15	5	5,823	0.09%
2019/08/26	2	37.70	0	0.00	37.90	2	5,877	0.03%
2019/08/23	0	0.00	2	38.60	38.60	-2	5,952	-0.03%
2019/08/22	2	38.10	0	0.00	38.25	2	5,925	0.03%
2019/08/21	5	38.40	10	38.70	38.30	-5	5,955	-0.08%
2019/08/20	0	0.00	2	38.15	38.15	-2	5,876	-0.03%
2019/08/19	2	37.80	5	37.75	37.70	-3	5,859	-0.05%
2019/08/16	5	37.85	0	0.00	38.00	5	5,877	0.09%
2019/08/15	0	0.00	2	37.98	38.00	-2	5,866	-0.03%
2019/08/07	4	37.01	0	0.00	36.75	4	6,151	0.07%
2019/08/06	5	36.80	0	0.00	37.10	5	6,189	0.08%
2019/08/02	5	36.90	2	37.00	36.90	3	6,129	0.05%
2019/08/01	2	37.90	0	0.00	37.55	2	6,105	0.03%
2019/07/29	0	0.00	0	38.45	38.45	0	5,972	0.00%
2019/07/26	1	38.75	1	38.90	38.80	0	5,993	0.00%
2019/07/24	2	39.35	2	39.50	39.45	0	5,867	0.00%
2019/07/22	2	39.05	0	0.00	39.15	2	5,756	0.03%
2019/07/19	0	0.00	4	39.23	39.20	-4	5,738	-0.07%
2019/07/18	2	38.65	0	0.00	38.70	2	5,657	0.04%
2019/07/17	0	0.00	2	38.90	38.80	-2	5,688	-0.04%
2019/07/11	0	0.00	19	38.35	38.45	-19	5,695	-0.33%
2019/07/03	2	39.05	11	39.30	39.05	-9	5,590	-0.16%
2019/07/02	0	0.00	4	39.30	39.30	-4	5,585	-0.07%
2019/07/01	2	38.70	0	0.00	38.70	2	5,522	0.04%
2019/06/28	2	38.60	0	0.00	38.50	2	5,562	0.04%
2019/06/27	0	0.00	5	39.02	39.00	-5	5,613	-0.09%
2019/06/26	5	38.79	3	38.90	38.60	2	5,617	0.04%
2019/06/25	2	38.05	0	0.00	38.05	2	5,658	0.04%
2019/06/24	0	0.00	23	38.45	38.45	-23	5,790	-0.40%
2019/06/20	8	38.20	2	38.45	37.85	6	5,747	0.10%
2019/06/14	2	37.10	10	37.20	37.10	-8	5,732	-0.14%
2019/06/12	0	0.00	12	37.73	37.80	-12	5,712	-0.21%
2019/06/11	10	37.55	0	0.00	37.70	10	5,706	0.18%
2019/06/10	0	0.00	1	37.60	37.50	-1	5,632	-0.02%
2019/06/06	1	36.75	4	36.86	37.20	-3	5,621	-0.05%
2019/06/05	1	36.70	0	0.00	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	4	36.03	5	36.27	36.10	-1	5,674	-0.02%
2019/05/31	2	36.15	0	0.00	35.85	2	5,646	0.04%
2019/05/28	6	35.70	0	0.00	35.75	6	5,732	0.10%
2019/05/22	1	35.90	1	36.05	36.05	0	5,702	0.00%
2019/05/21	3	36.12	1	36.00	36.10	2	5,708	0.04%
2019/05/16	1	35.75	3	35.80	36.15	-2	5,472	-0.04%
2019/05/09	3	36.25	0	0.00	36.20	3	5,674	0.05%
2019/05/02	1	37.25	0	0.00	37.05	1	5,775	0.02%
2019/04/25	10	37.40	1	37.35	37.40	9	5,816	0.15%
2019/04/24	0	0.00	15	37.59	37.65	-15	5,898	-0.25%
2019/04/23	15	37.55	0	0.00	37.50	15	5,959	0.25%
2019/04/16	0	0.00	1	36.80	36.85	-1	5,927	-0.02%
2019/04/02	1	36.05	0	0.00	36.10	1	5,729	0.02%
2019/03/28	5	36.15	0	0.00	36.85	5	5,351	0.09%
2019/03/27	7	36.77	0	0.00	36.85	7	5,182	0.14%
2019/03/26	5	37.85	0	0.00	37.90	5	5,034	0.10%
2019/03/25	0	0.00	3	38.00	38.20	-3	5,054	-0.06%
2019/03/22	8	38.16	6	38.28	38.25	2	5,056	0.04%
2019/03/21	5	37.95	9	38.15	38.10	-4	5,062	-0.08%
2019/03/20	0	0.00	9	38.40	38.30	-9	5,057	-0.18%
2019/03/15	0	0.00	2	39.18	39.25	-2	5,418	-0.04%
2019/03/14	0	0.00	2	39.00	39.10	-2	5,391	-0.04%
2019/03/12	5	38.82	2	38.70	39.10	3	5,447	0.06%
2019/03/08	19	38.72	2	38.90	38.95	17	5,485	0.31%
2019/03/07	4	39.16	3	39.45	38.75	1	5,569	0.02%
2019/03/06	9	39.22	3	39.08	39.30	6	5,570	0.11%
2019/03/05	1	38.30	1	38.55	38.75	0	5,529	0.00%
2019/02/27	0	0.00	1	38.60	38.80	-1	5,392	-0.02%
2019/02/25	0	0.00	2	38.05	37.70	-2	5,216	-0.04%
2019/02/22	0	0.00	3	37.98	38.15	-3	5,211	-0.06%
2019/02/21	0	0.00	2	37.83	37.85	-2	5,213	-0.04%
2019/02/20	0	0.00	15	37.42	37.50	-15	5,183	-0.29%
2019/02/18	4	37.28	0	0.00	37.25	4	5,128	0.08%
2019/02/15	2	36.95	0	0.00	37.05	2	5,093	0.04%
2019/02/13	11	36.85	0	0.00	37.10	11	5,032	0.22%
2019/02/12	0	0.00	2	37.00	37.15	-2	4,957	-0.04%
2019/02/11	0	0.00	1	37.20	36.65	-1	4,902	-0.02%
2019/01/30	0	0.00	3	36.80	36.80	-3	4,869	-0.06%
2019/01/23	0	0.00	11	36.02	36.30	-11	4,561	-0.24%
2019/01/21	0	0.00	2	35.70	35.55	-2	4,540	-0.04%
2019/01/16	3	35.55	50	35.48	35.55	-47	4,450	-1.06%
2019/01/15	0	0.00	2	34.70	35.10	-2	4,347	-0.05%
2019/01/14	4	34.30	5	34.58	34.25	-1	4,246	-0.02%
2019/01/09	0	0.00	5	34.50	34.70	-5	4,212	-0.12%
2019/01/07	1	33.85	1	33.80	33.90	0	4,158	0.00%
2019/01/03	0	0.00	2	32.85	33.00	-2	4,302	-0.05%
2018/12/25	3	31.85	0	0.00	31.90	3	4,417	0.07%
2018/12/21	0.2	32.15	1	32.30	32.15	-0.8	4,568	-0.02%
2018/12/20	0.2	32.50	0	0.00	32.70	0.2	4,560	0.00%
2018/12/17	0	0.00	1	32.50	32.30	-1	4,596	-0.02%
2018/12/13	0	0.00	1	31.70	31.85	-1	4,599	-0.02%
2018/12/11	7	30.79	0	0.00	30.80	7	4,524	0.15%
2018/12/10	10	32.18	0	0.00	31.90	10	4,321	0.23%
2018/12/06	2	33.10	0	0.00	33.55	2	4,243	0.05%
2018/12/05	2	33.45	0	0.00	33.25	2	4,226	0.05%
2018/12/04	2	34.00	0	0.00	34.10	2	4,271	0.05%
2018/12/03	0	0.00	2	34.05	34.15	-2	4,199	-0.05%
2018/11/29	0	0.00	1	32.70	32.65	-1	4,105	-0.02%
2018/11/28	1	33.05	2	33.20	33.30	-1	4,028	-0.02%
2018/11/27	3	33.10	2	33.28	33.10	1	4,000	0.02%
2018/11/26	2	33.28	2	33.33	33.30	0	4,024	0.00%
2018/11/23	1	32.80	1	32.85	32.90	0	4,031	0.00%
2018/11/20	4	33.41	3	33.57	33.65	1	4,013	0.02%
2018/11/09	3	31.45	0	0.00	31.50	3	4,175	0.07%
2018/11/08	0	0.00	3	32.35	32.30	-3	4,200	-0.07%
2018/11/02	0	0.00	5	31.15	31.70	-5	4,174	-0.12%
2018/11/01	3	30.90	0	0.00	30.90	3	4,192	0.07%
2018/10/29	0.2	30.30	1	30.30	30.40	-0.8	4,154	-0.02%
2018/10/26	1	29.55	0	0.00	29.55	1	4,119	0.02%
2018/10/19	0	0.00	50	29.20	29.70	-50	4,527	-1.10%
2018/10/11	1	29.25	5	29.20	29.20	-4	4,673	-0.09%
2018/10/05	1	31.55	0	0.00	31.50	1	4,599	0.02%
2018/10/02	1	32.00	2	32.00	32.00	-1	4,533	-0.02%
2018/10/01	2	32.50	0	0.00	32.45	2	4,530	0.04%
2018/09/26	0	0.00	1	32.05	32.10	-1	4,688	-0.02%
2018/09/19	1	32.00	1	31.90	31.95	0	4,794	0.00%
2018/09/14	1	31.75	0	0.00	31.65	1	4,949	0.02%
2018/09/10	1	31.40	5	31.35	31.35	-4	5,473	-0.07%
2018/09/07	0	0.00	2	32.40	32.30	-2	5,560	-0.04%
2018/08/28	1	33.75	0	0.00	33.80	1	5,962	0.02%
2018/08/24	10	33.15	0	0.00	33.30	10	5,958	0.17%
2018/08/23	0	0.00	1	34.10	33.85	-1	6,045	-0.02%
2018/08/22	0	0.00	8	34.05	33.95	-8	6,121	-0.13%
2018/08/21	1	33.10	2	33.63	33.60	-1	6,065	-0.02%
2018/08/16	5	32.53	1	32.55	32.50	4	6,048	0.07%
2018/08/15	0.3	33.35	0	0.00	33.15	0.3	6,048	0.00%
2018/08/13	3	33.47	0	0.00	33.20	3	6,086	0.05%
2018/08/10	60	33.70	0	0.00	33.60	60	6,426	0.93%
2018/08/09	2	33.45	0	0.00	33.35	2	6,460	0.03%
2018/08/08	1	33.45	1	33.55	33.65	0	6,460	0.00%
2018/08/07	1	33.40	5	33.35	33.30	-4	6,448	-0.06%
2018/08/06	2	33.45	2.1	33.45	33.45	-0.1	6,422	0.00%
2018/08/01	5	33.85	0	0.00	33.95	5	6,413	0.08%
2018/07/31	2	33.65	0	0.00	33.65	2	6,379	0.03%
2018/07/11	10	33.35	0	0.00	33.45	10	6,201	0.16%
2018/07/09	2	33.40	4	33.78	33.65	-2	6,323	-0.03%
2018/07/06	0	0.00	10	33.71	33.05	-10	6,340	-0.16%
2018/07/05	5	35.54	0	0.00	35.50	5	6,280	0.08%
2018/06/27	1	34.70	0.7	34.80	34.55	0.3	6,175	0.00%
2018/06/25	8	35.23	0	0.00	35.15	8	5,990	0.13%
2018/06/22	6	35.25	0	0.00	35.35	6	5,948	0.10%
2018/06/21	7	35.79	0	0.00	35.80	7	5,891	0.12%
2018/06/20	7	35.46	0	0.00	35.45	7	5,863	0.12%
2018/06/19	9	36.15	0	0.00	36.15	9	5,434	0.17%
2018/06/15	2	36.70	0	0.00	36.40	2	5,329	0.04%
2018/06/11	0	0.00	12	37.30	37.65	-12	5,290	-0.23%
2018/06/08	0	0.00	1	37.50	37.65	-1	5,287	-0.02%
2018/06/06	20	37.50	10	37.45	37.40	10	5,346	0.19%
2018/06/05	0	0.00	10	36.55	36.45	-10	5,277	-0.19%
2018/05/31	10	36.30	10	36.45	36.70	0	5,159	0.00%
2018/05/30	17	36.26	0	0.00	36.10	17	5,078	0.33%
2018/05/29	0	0.00	10	36.50	36.45	-10	5,026	-0.20%
2018/05/28	6	36.55	0	0.00	36.55	6	5,095	0.12%
2018/05/25	10	36.30	20	36.23	36.30	-10	5,156	-0.19%
2018/05/24	0	0.00	10	36.60	36.50	-10	5,134	-0.19%
2018/05/21	22	36.90	0	0.00	36.70	22	5,187	0.42%
2018/05/18	23	36.65	0	0.00	36.30	23	5,175	0.44%
2018/05/17	1	37.10	0	0.00	37.00	1	4,880	0.02%
2018/05/16	0	0.00	20	37.40	37.50	-20	4,851	-0.41%
2018/05/14	0	0.00	10	37.60	37.60	-10	5,044	-0.20%
2018/05/07	30	37.02	0	0.00	36.90	30	5,238	0.57%
2018/04/24	2	36.50	0	0.00	36.50	2	5,568	0.04%
2018/04/23	1	36.65	0	0.00	36.60	1	5,576	0.02%
2018/04/20	5	37.10	0	0.00	37.00	5	5,556	0.09%
2018/04/19	0	0.00	1	37.45	37.40	-1	5,440	-0.02%
2018/04/18	4	37.59	5.2	37.10	37.10	-1.2	5,386	-0.02%
2018/04/17	5	38.66	2	39.15	38.15	3	5,241	0.06%
2018/04/16	3	38.70	0	0.00	39.00	3	5,098	0.06%
2018/04/13	1	38.70	2	39.00	39.00	-1	5,062	-0.02%
2018/04/11	0	0.00	1	38.45	38.45	-1	4,997	-0.02%
2018/04/10	4.5	38.04	3	38.35	38.10	1.5	4,979	0.03%
2018/04/03	1	38.20	1	38.40	38.65	0	4,790	0.00%
2018/03/31	2	39.03	8	39.28	39.40	-6	4,828	-0.12%
2018/03/30	1	38.80	8	39.00	39.00	-7	4,794	-0.15%
2018/03/29	2	38.78	1	38.75	38.70	1	4,773	0.02%
2018/03/28	0	0.00	1	38.50	38.50	-1	4,730	-0.02%
2018/03/22	0	0.00	2	38.00	38.10	-2	4,836	-0.04%
2018/03/21	0	0.00	1	38.45	38.15	-1	4,847	-0.02%
2018/03/20	0	0.00	1	37.90	38.05	-1	4,893	-0.02%
2018/03/19	0	0.00	1	38.10	38.05	-1	4,907	-0.02%
2018/03/16	0	0.00	2	38.40	38.40	-2	4,853	-0.04%
2018/03/14	0	0.00	9	37.36	37.30	-9	4,695	-0.19%
2018/03/12	11	37.01	0	0.00	37.00	11	4,645	0.24%
2018/03/09	2	36.80	0	0.00	36.80	2	4,596	0.04%
2018/03/08	1	36.35	0	0.00	36.35	1	4,601	0.02%
2018/03/06	2	36.75	0	0.00	36.75	2	4,549	0.04%
2018/03/02	2	36.75	0	0.00	36.80	2	4,679	0.04%
2018/02/22	1	36.75	0	0.00	37.00	1	4,496	0.02%
2018/02/12	0	0.00	1	37.20	36.80	-1	4,417	-0.02%
2018/02/06	5	36.63	12	36.68	36.60	-7	4,413	-0.16%
2018/02/05	9	38.16	1	38.40	38.05	8	4,315	0.19%
2018/02/02	5	38.76	0	0.00	38.65	5	4,267	0.12%
2018/02/01	4	39.21	1	39.35	39.20	3	4,249	0.07%
2018/01/31	5	38.68	4	38.83	39.20	1	4,213	0.02%
2018/01/26	0	0.00	2	39.55	39.60	-2	4,113	-0.05%
2018/01/25	0	0.00	3	39.63	39.65	-3	4,068	-0.07%
2018/01/24	2	38.90	6	39.25	39.45	-4	3,984	-0.10%
2018/01/23	3	38.80	3	39.05	39.00	0	3,925	0.00%
2018/01/22	4	39.05	7	39.22	38.95	-3	3,841	-0.08%
2018/01/19	3	38.70	3	39.00	38.65	0	3,758	0.00%
2018/01/18	3	38.60	0	0.00	38.90	3	3,764	0.08%
2018/01/17	0	0.00	8	38.89	39.00	-8	3,737	-0.21%
2018/01/16	0	0.00	4	38.50	38.65	-4	3,710	-0.11%
2018/01/15	1.4	38.08	0	0.00	38.15	1.4	3,691	0.04%
2018/01/10	7	38.22	0	0.00	38.40	7	3,765	0.19%
2018/01/08	0	0.00	1	38.05	38.30	-1	3,779	-0.03%
2018/01/03	0	0.00	1	38.05	38.20	-1	3,806	-0.03%
2018/01/02	0	0.00	1	38.35	38.20	-1	3,800	-0.03%