寶成 (9904)-群益金鼎-東門券商分點個股進出

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
36.90
漲跌
▲0.15
漲幅
+0.41%
成交量
8,063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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/06/14	6	36.96	3	36.80	36.90	3	15,258	0.02%
2024/06/13	0	0.00	3	37.07	36.75	-3	15,457	-0.02%
2024/06/12	1	37.00	0	0.00	36.55	1	15,971	0.01%
2024/06/11	0	0.00	1	37.25	37.25	-1	16,180	-0.01%
2024/06/07	0	0.00	5	37.51	37.55	-5	16,355	-0.03%
2024/06/06	0	0.00	2	37.15	37.00	-2	16,474	-0.01%
2024/06/05	0	0.00	1	37.20	37.20	-1	16,574	-0.01%
2024/06/04	4	37.10	3	37.30	37.50	1	16,605	0.01%
2024/06/03	0	0.00	2	37.33	37.20	-2	16,532	-0.01%
2024/05/31	1	37.30	1	37.30	37.45	0	16,520	0.00%
2024/05/30	5	37.12	2	37.25	37.00	3	16,461	0.02%
2024/05/29	0	0.00	1	37.60	37.60	-1	16,396	-0.01%
2024/05/28	0	0.00	3	38.12	38.20	-3	16,310	-0.02%
2024/05/27	1	37.15	7	37.48	37.65	-6	16,215	-0.04%
2024/05/24	0	0.00	3	37.13	37.05	-3	16,202	-0.02%
2024/05/23	1	37.75	0	0.00	37.60	1	16,039	0.01%
2024/05/22	0	0.00	2.2	38.20	38.20	-2.2	15,838	-0.01%
2024/05/21	0.2	38.02	11	37.88	38.05	-10.8	15,606	-0.07%
2024/05/20	2	36.70	28	36.59	36.35	-26	15,207	-0.17%
2024/05/17	4	38.46	0	0.00	37.60	4	14,798	0.03%
2024/05/16	16	39.77	18	39.41	38.95	-2	14,583	-0.01%
2024/05/15	3	37.95	7	38.42	38.40	-4	14,144	-0.03%
2024/05/14	0	0.00	8	38.56	38.30	-8	13,991	-0.06%
2024/05/13	2	37.05	3	37.22	37.25	-1	13,485	-0.01%
2024/05/10	0	0.00	5	37.12	37.20	-5	13,310	-0.04%
2024/05/09	0	0.00	3	36.50	36.50	-3	13,162	-0.02%
2024/05/08	5	36.53	11	36.50	36.60	-6	13,074	-0.05%
2024/05/07	0	0.00	5.2	35.97	36.20	-5.2	13,028	-0.04%
2024/05/06	1	35.35	3	35.00	35.20	-2	12,855	-0.02%
2024/05/03	1	36.10	2	35.90	35.90	-1	12,640	-0.01%
2024/05/02	1	36.15	5	36.14	36.10	-4	12,608	-0.03%
2024/04/30	1	36.25	1	36.15	36.15	0	12,567	0.00%
2024/04/29	0	0.00	0.1	36.25	36.30	-0.1	12,444	0.00%
2024/04/26	0	0.00	8.1	36.06	36.05	-8.1	12,280	-0.07%
2024/04/25	1	35.55	0	0.00	35.60	1	12,051	0.01%
2024/04/24	0	35.90	2	36.18	36.10	-2	12,029	-0.02%
2024/04/19	0	0.00	3	35.65	35.30	-3	11,714	-0.03%
2024/04/18	0	0.00	6.1	35.41	35.60	-6.1	11,459	-0.05%
2024/04/17	5	34.40	5	34.52	34.50	0	11,145	0.00%
2024/04/16	2	34.98	29	34.04	34.00	-27	11,024	-0.24%
2024/04/15	0	0.00	9.1	36.18	36.20	-9.1	10,744	-0.08%
2024/04/12	1	35.30	3	35.35	35.35	-2	10,653	-0.02%
2024/04/11	1	35.40	0	0.00	35.55	1	10,566	0.01%
2024/04/10	1	35.65	5	35.80	35.80	-4	10,519	-0.04%
2024/04/09	0	0.00	1.2	36.15	36.10	-1.2	10,466	-0.01%
2024/04/08	0	0.00	3.2	35.55	35.60	-3.2	10,341	-0.03%
2024/04/03	2	35.13	2	35.45	35.05	0	10,183	0.00%
2024/04/02	0	0.00	7.2	36.07	36.15	-7.2	10,038	-0.07%
2024/04/01	3	35.45	5	35.59	35.80	-2	9,940	-0.02%
2024/03/29	0	0.00	5.1	36.17	36.15	-5.1	9,836	-0.05%
2024/03/28	0	0.00	7.5	36.23	36.25	-7.5	9,328	-0.08%
2024/03/27	0.1	34.98	8	35.66	36.00	-7.9	9,118	-0.09%
2024/03/26	0	0.00	14	34.80	34.85	-14	8,966	-0.16%
2024/03/25	0	0.00	35	34.76	34.85	-35	8,951	-0.39%
2024/03/22	2	34.70	20.3	34.72	35.10	-18.3	8,983	-0.20%
2024/03/21	1	35.10	100.4	34.75	35.30	-99.4	8,976	-1.11%
2024/03/20	4	34.08	15.4	33.98	33.90	-11.4	8,644	-0.13%
2024/03/19	1	33.30	15	33.47	33.45	-14	8,445	-0.17%
2024/03/18	1	33.30	11.2	33.75	33.80	-10.2	8,308	-0.12%
2024/03/15	4	32.88	9	32.93	33.05	-5	8,052	-0.06%
2024/03/14	0	0.00	9	32.64	33.20	-9	7,435	-0.12%
2024/03/13	0	0.00	19	32.10	32.20	-19	7,119	-0.27%
2024/03/12	1	31.30	29	31.63	31.95	-28	6,891	-0.41%
2024/03/11	0	0.00	7	31.13	31.15	-7	6,621	-0.11%
2024/03/08	0	0.00	4	30.45	30.45	-4	6,503	-0.06%
2024/03/07	0	0.00	3	30.45	30.45	-3	6,447	-0.05%
2024/03/06	20	30.30	9	30.30	30.30	11	6,391	0.17%
2024/03/05	11	30.80	3	30.60	30.60	8	6,451	0.12%
2024/03/04	0	0.00	35	30.65	30.65	-35	6,346	-0.55%
2024/03/01	0	0.00	8	30.51	30.60	-8	6,357	-0.13%
2024/02/29	30	30.40	5	30.35	30.50	25	6,296	0.40%
2024/02/27	1	30.15	12	30.00	30.00	-11	6,155	-0.18%
2024/02/26	5	30.05	3	30.10	30.10	2	6,106	0.03%
2024/02/23	11	30.10	2	30.05	30.05	9	6,074	0.15%
2024/02/22	0	0.00	6	30.15	30.15	-6	6,115	-0.10%
2024/02/21	3	30.25	0	0.00	30.20	3	6,090	0.05%
2024/02/20	0	0.00	2	30.20	30.20	-2	6,106	-0.03%
2024/02/19	3	30.30	0	0.00	30.35	3	6,135	0.05%
2024/02/15	2	30.50	0	0.00	30.50	2	6,231	0.03%
2024/02/05	0	0.00	7	31.16	31.15	-7	6,154	-0.11%
2024/01/31	0	0.00	1	31.60	31.60	-1	6,084	-0.02%
2024/01/30	0	0.00	24	31.77	31.65	-24	6,058	-0.40%
2024/01/29	0	0.00	1	31.35	31.35	-1	5,976	-0.02%
2024/01/26	0	0.00	2	31.20	31.20	-2	6,009	-0.03%
2024/01/25	0	0.00	3	31.15	31.15	-3	6,048	-0.05%
2024/01/24	0	0.00	16	30.96	31.00	-16	6,000	-0.27%
2024/01/23	0	0.00	8	30.51	30.55	-8	5,948	-0.13%
2024/01/22	0	0.00	28	30.05	30.05	-28	5,949	-0.47%
2024/01/19	0	0.00	6	30.30	30.30	-6	5,929	-0.10%
2024/01/18	0	0.00	3	30.00	30.00	-3	5,974	-0.05%
2024/01/17	0	0.00	6	30.20	30.20	-6	5,931	-0.10%
2024/01/16	0	0.00	8	30.60	30.60	-8	5,789	-0.14%
2024/01/15	0	0.00	7	30.86	30.85	-7	5,693	-0.12%
2024/01/12	0	0.00	8	31.00	31.00	-8	5,743	-0.14%
2024/01/11	0	0.00	8	31.10	31.10	-8	5,789	-0.14%
2024/01/10	0	0.00	10	30.95	30.95	-10	5,893	-0.17%
2024/01/09	1	31.10	8	31.20	31.20	-7	5,893	-0.12%
2024/01/08	5	30.95	9	31.17	31.20	-4	5,918	-0.07%
2024/01/05	0	0.00	7	30.90	30.90	-7	5,938	-0.12%
2024/01/04	0	0.00	10	31.00	31.00	-10	6,000	-0.17%
2024/01/03	1	31.15	8	31.06	31.05	-7	6,099	-0.11%
2024/01/02	2	31.20	0	0.00	31.10	2	6,041	0.03%
2023/12/29	2	30.95	6	30.90	30.90	-4	6,055	-0.07%
2023/12/28	1	31.00	4	31.10	31.10	-3	6,088	-0.05%
2023/12/27	20	30.98	11	31.01	31.00	9	6,115	0.15%
2023/12/26	0	0.00	6	30.85	30.85	-6	6,081	-0.10%
2023/12/25	0	0.00	8	30.95	30.95	-8	6,192	-0.13%
2023/12/22	0	0.00	8	31.45	31.45	-8	6,208	-0.13%
2023/12/21	10	31.50	8	31.75	31.75	2	6,136	0.03%
2023/12/20	0	0.00	12	31.85	31.85	-12	6,134	-0.20%
2023/12/19	16	31.69	29	31.83	31.90	-13	5,963	-0.22%
2023/12/18	10	31.70	4.3	31.70	31.65	5.7	5,862	0.10%
2023/12/14	0	0.00	5	31.12	31.15	-5	5,619	-0.09%
2023/12/13	1	30.85	8	30.80	30.80	-7	5,565	-0.13%
2023/12/12	3	31.02	6	31.00	31.00	-3	5,676	-0.05%
2023/12/11	0	0.00	9.1	31.14	31.20	-9.1	5,667	-0.16%
2023/12/08	10	31.05	3	31.10	31.10	7	5,675	0.12%
2023/12/07	0	0.00	3	31.00	30.95	-3	5,673	-0.05%
2023/12/04	10	31.05	1	31.10	31.05	9	5,650	0.16%
2023/11/30	1	30.95	3	30.80	30.90	-2	5,649	-0.04%
2023/11/28	0	0.00	19	31.00	31.00	-19	5,545	-0.34%
2023/11/27	22	30.65	2	30.75	30.75	20	5,586	0.36%
2023/11/23	0	0.00	5	30.60	30.80	-5	5,573	-0.09%
2023/11/21	0	0.00	1	30.50	30.65	-1	5,531	-0.02%
2023/11/20	2	30.48	0	0.00	30.15	2	5,421	0.04%
2023/11/17	2	30.70	15	30.75	30.80	-13	5,362	-0.24%
2023/11/16	0	0.00	7	30.71	30.70	-7	5,286	-0.13%
2023/11/15	30	30.15	6	30.08	30.20	24	5,188	0.46%
2023/11/14	1	29.10	0	0.00	29.05	1	4,998	0.02%
2023/11/13	14	29.28	1	29.10	29.10	13	4,997	0.26%
2023/11/10	5	29.50	4	29.45	29.45	1	4,977	0.02%
2023/11/08	1	29.50	2	29.70	29.70	-1	5,016	-0.02%
2023/11/07	0	0.00	2	29.65	29.65	-2	5,011	-0.04%
2023/11/06	1	29.60	0	0.00	29.55	1	5,004	0.02%
2023/11/03	0.1	29.50	5	29.60	29.60	-4.9	4,985	-0.10%
2023/11/02	0	0.00	5	29.31	29.35	-5	4,943	-0.10%
2023/11/01	0	0.00	5	28.90	28.90	-5	4,894	-0.10%
2023/10/30	0	0.00	6	28.95	28.95	-6	4,910	-0.12%
2023/10/27	0	0.00	3	29.18	29.10	-3	4,886	-0.06%
2023/10/26	0	0.00	3	29.50	29.35	-3	4,896	-0.06%
2023/10/25	0	0.00	3	29.30	29.25	-3	4,828	-0.06%
2023/10/24	0	0.00	7	29.24	29.25	-7	4,822	-0.15%
2023/10/23	3	29.05	4	29.10	29.05	-1	4,844	-0.02%
2023/10/18	0	0.00	6	29.15	29.25	-6	4,978	-0.12%
2023/10/17	1	28.70	0	0.00	28.65	1	4,932	0.02%
2023/10/16	8	28.71	1	28.75	28.65	7	5,062	0.14%
2023/10/13	4	28.80	0	0.00	28.75	4	5,137	0.08%
2023/10/12	12	28.95	0	0.00	29.05	12	5,054	0.24%
2023/10/11	0	0.00	2	29.25	29.25	-2	5,003	-0.04%
2023/10/06	1	29.10	0	0.00	29.05	1	4,916	0.02%
2023/10/05	13	28.60	0	0.00	28.55	13	4,977	0.26%
2023/10/04	2	28.55	0	0.00	28.55	2	4,994	0.04%
2023/10/03	2	28.75	0	0.00	28.75	2	5,005	0.04%
2023/09/28	10	28.78	0	0.00	28.65	10	5,142	0.19%
2023/09/27	8.6	28.98	0	0.00	28.90	8.6	5,025	0.17%
2023/09/26	4.1	29.40	0	0.00	29.40	4.1	4,946	0.08%
2023/09/25	0	0.00	2	29.65	29.75	-2	4,878	-0.04%
2023/09/21	3.1	28.90	0	0.00	28.80	3.1	4,833	0.06%
2023/09/20	4	29.05	0	0.00	29.05	4	4,746	0.08%
2023/09/19	5	29.20	0	0.00	29.20	5	4,708	0.11%
2023/09/18	28.2	29.29	0	0.00	29.20	28.2	4,714	0.60%
2023/09/14	10	29.25	0	0.00	29.40	10	4,619	0.22%
2023/09/11	1	29.15	1	29.20	29.00	0	4,737	0.00%
2023/09/07	4	28.85	0	0.00	28.80	4	4,769	0.08%
2023/09/06	10	28.97	0	0.00	28.90	10	4,720	0.21%
2023/09/05	4.2	29.01	38	29.10	29.00	-33.8	4,699	-0.72%
2023/09/04	9.2	29.34	0	0.00	29.25	9.2	4,691	0.20%
2023/09/01	0	0.00	7	29.28	29.40	-7	4,705	-0.15%
2023/08/31	4	28.69	9	28.60	28.60	-5	4,675	-0.11%
2023/08/30	0	0.00	8	29.20	29.20	-8	4,574	-0.17%
2023/08/28	1	28.90	0	0.00	28.70	1	4,597	0.02%
2023/08/25	1	28.80	0	0.00	28.70	1	4,849	0.02%
2023/08/24	0	0.00	2	28.80	28.80	-2	4,836	-0.04%
2023/08/23	5	29.04	0	0.00	28.95	5	4,822	0.10%
2023/08/22	0	0.00	5	29.15	29.15	-5	4,786	-0.10%
2023/08/21	5.3	29.06	1	29.40	29.05	4.3	4,820	0.09%
2023/08/18	2.6	29.67	5	29.65	29.35	-2.4	4,803	-0.05%
2023/08/16	1	30.10	4	30.20	30.00	-3	4,852	-0.06%
2023/08/15	1	30.50	5	30.45	30.45	-4	4,855	-0.08%
2023/08/14	0	0.00	5	30.50	30.50	-5	4,884	-0.10%
2023/08/11	0	0.00	3	30.95	30.95	-3	4,923	-0.06%
2023/08/10	0.1	30.85	9	30.85	30.85	-9	4,938	-0.18%
2023/08/09	0	0.00	11	30.96	31.00	-11	4,943	-0.22%
2023/08/08	1	30.85	4	30.70	30.70	-3	4,952	-0.06%
2023/08/07	0	0.00	6	31.09	31.10	-6	4,966	-0.12%
2023/08/04	0	0.00	3	30.93	30.95	-3	4,991	-0.06%
2023/08/02	1	30.70	10	30.70	30.70	-9	5,022	-0.18%
2023/07/31	0	0.00	5	31.24	31.25	-5	4,979	-0.10%
2023/07/28	0	0.00	8	31.10	31.10	-8	4,990	-0.16%
2023/07/27	0	0.00	8	31.25	31.25	-8	5,013	-0.16%
2023/07/26	0	0.00	3	31.25	31.25	-3	5,034	-0.06%
2023/07/25	0	0.00	8	31.25	31.10	-8	5,084	-0.16%
2023/07/24	0	0.00	11	30.98	31.00	-11	5,205	-0.21%
2023/07/21	0	0.00	4	30.80	30.80	-4	5,234	-0.08%
2023/07/20	0	0.00	1	31.00	30.85	-1	5,274	-0.02%
2023/07/18	8	30.05	6	30.52	30.55	2	5,260	0.04%
2023/07/13	24	29.87	0	0.00	29.80	24	5,279	0.45%
2023/07/12	37	29.91	0	0.00	29.85	37	5,285	0.70%
2023/07/11	2	30.90	36	31.10	31.10	-34	5,243	-0.65%
2023/07/10	18	30.92	0	0.00	30.85	18	5,269	0.34%
2023/07/07	1.1	30.66	0	0.00	30.95	1.1	5,304	0.02%
2023/07/06	41.4	31.03	0	0.00	30.80	41.4	5,373	0.77%
2023/07/05	0	0.00	2	31.40	31.40	-2	5,212	-0.04%
2023/07/04	0.1	31.50	1	31.45	31.45	-0.9	5,174	-0.02%
2023/07/03	0.1	31.70	4	31.73	31.65	-3.9	5,231	-0.07%
2023/06/30	0.1	31.70	2	31.50	31.50	-1.9	5,263	-0.04%
2023/06/29	0	0.00	5	31.70	31.70	-5	5,223	-0.10%
2023/06/28	0	0.00	9	31.88	32.00	-9	5,236	-0.17%
2023/06/27	5	31.80	4	31.70	31.70	1	5,282	0.02%
2023/06/26	0	0.00	4	32.05	31.95	-4	5,327	-0.08%
2023/06/20	9.3	31.74	0	0.00	31.75	9.3	5,460	0.17%
2023/06/19	27	31.94	0	0.00	31.80	27	5,477	0.49%
2023/06/16	24.1	32.05	10	32.15	32.15	14.1	5,484	0.26%
2023/06/15	24	32.07	10	32.05	32.00	14	5,422	0.26%
2023/06/14	24	32.06	0	0.00	32.10	24	5,756	0.42%
2023/06/13	18	32.11	0	0.00	32.15	18	5,792	0.31%
2023/06/12	8	32.14	0	0.00	32.15	8	5,923	0.14%
2023/06/09	18	32.14	0	0.00	32.15	18	5,986	0.30%
2023/06/08	3	32.30	0	0.00	32.25	3	6,017	0.05%
2023/06/02	18	32.19	0	0.00	32.15	18	6,128	0.29%
2023/06/01	0	0.00	5	32.30	32.20	-5	6,125	-0.08%
2023/05/31	2	31.65	0	0.00	31.65	2	6,136	0.03%
2023/05/29	2	32.05	0	0.00	32.05	2	5,975	0.03%
2023/05/26	1	32.00	0	0.00	32.10	1	6,052	0.02%
2023/05/23	2	32.25	2	32.30	32.30	0	6,206	0.00%
2023/05/22	0	0.00	6	32.63	32.65	-6	6,179	-0.10%
2023/05/18	2	31.85	0	0.00	31.85	2	6,235	0.03%
2023/05/17	0	0.00	1	31.70	31.70	-1	6,307	-0.02%
2023/05/16	7	31.24	0	0.00	31.25	7	6,391	0.11%
2023/05/15	4	31.30	0	0.00	31.40	4	6,419	0.06%
2023/05/12	0	0.00	1	31.70	31.70	-1	6,427	-0.02%
2023/05/11	12	31.15	0	0.00	31.15	12	6,461	0.19%
2023/05/09	12	31.63	0	0.00	31.60	12	6,528	0.18%
2023/05/08	2	32.00	0	0.00	32.00	2	6,505	0.03%
2023/05/04	0	0.00	1.1	31.85	31.85	-1.1	6,720	-0.02%
2023/05/03	0.1	31.50	1	31.50	31.50	-1	6,831	-0.01%
2023/05/02	0.1	31.60	3	31.50	31.55	-3	7,035	-0.04%
2023/04/28	3	31.70	0	0.00	31.75	3	7,246	0.04%
2023/04/26	0	0.00	1	32.00	31.90	-1	7,142	-0.01%
2023/04/25	0	0.00	1	32.00	31.50	-1	7,094	-0.01%
2023/04/24	0	0.00	2	32.00	31.75	-2	7,035	-0.03%
2023/04/20	14	31.22	0	0.00	31.10	14	6,905	0.20%
2023/04/19	12	31.77	0	0.00	31.65	12	6,911	0.17%
2023/04/18	0	0.00	5	31.85	31.85	-5	6,862	-0.07%
2023/04/17	8	31.90	0	0.00	31.80	8	6,870	0.12%
2023/04/14	4	31.90	0	0.00	32.05	4	6,925	0.06%
2023/04/13	1	31.90	7	31.86	31.90	-6	6,964	-0.09%
2023/04/12	0	0.00	8	32.11	32.15	-8	7,040	-0.11%
2023/04/10	14	31.17	0	0.00	31.25	14	6,968	0.20%
2023/04/06	2	30.80	0	0.00	30.80	2	7,041	0.03%
2023/03/31	0	0.00	2	31.40	31.20	-2	7,045	-0.03%
2023/03/29	2	31.25	1	31.25	31.25	1	7,308	0.01%
2023/03/28	2	30.80	0	0.00	30.80	2	7,399	0.03%
2023/03/27	1	31.10	1	31.05	31.05	0	7,492	0.00%
2023/03/24	22	30.77	0	0.00	30.70	22	7,596	0.29%
2023/03/22	12	30.92	2	30.85	30.90	10	7,621	0.13%
2023/03/21	7	31.20	0	0.00	30.95	7	7,691	0.09%
2023/03/20	2	31.05	0	0.00	31.15	2	7,700	0.03%
2023/03/17	39.1	30.93	0	0.00	30.90	39.1	7,780	0.50%
2023/03/14	1	32.45	10	32.53	32.40	-9	7,617	-0.12%
2023/03/13	2	32.80	0	0.00	32.95	2	7,616	0.03%
2023/03/10	3	33.25	1	33.10	33.20	2	7,638	0.03%
2023/03/09	1	33.75	0	0.00	33.50	1	7,771	0.01%
2023/03/08	0	0.00	1	34.05	34.05	-1	7,851	-0.01%
2023/03/07	0	0.00	2	34.18	34.20	-2	7,917	-0.03%
2023/03/03	0	0.00	27	33.85	33.95	-27	8,029	-0.34%
2023/03/02	0	0.00	3	33.75	33.80	-3	8,226	-0.04%
2023/02/22	1	33.50	1	33.60	33.55	0	8,407	0.00%
2023/02/21	2	33.50	0	0.00	33.60	2	8,485	0.02%
2023/02/20	1	34.00	0	0.00	34.00	1	8,682	0.01%
2023/02/16	0	0.00	8	34.61	34.65	-8	10,137	-0.08%
2023/02/14	0	0.00	28	34.34	34.45	-28	9,966	-0.28%
2023/02/09	1	33.65	0	0.00	33.45	1	9,850	0.01%
2023/02/08	0	0.00	2	33.60	33.65	-2	9,816	-0.02%
2023/02/03	0	0.00	1	33.95	33.95	-1	9,773	-0.01%
2023/02/02	0	0.00	22	33.55	33.60	-22	9,742	-0.23%
2023/02/01	1	33.90	0	0.00	33.85	1	9,620	0.01%
2023/01/17	0	0.00	1	34.30	34.30	-1	9,088	-0.01%
2023/01/13	0	0.00	8	34.22	34.15	-8	9,061	-0.09%
2023/01/12	0	0.00	1	33.95	33.95	-1	9,281	-0.01%
2023/01/10	0	0.00	1	34.20	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	3	34.03	34.10	-3	9,203	-0.03%
2023/01/06	0	0.00	3	33.65	33.65	-3	9,169	-0.03%
2023/01/05	0	0.00	4	33.55	33.50	-4	9,193	-0.04%
2023/01/04	0	0.00	2	34.05	33.95	-2	9,191	-0.02%
2022/12/30	0	0.00	13	34.20	34.20	-13	9,130	-0.14%
2022/12/29	0	0.00	7	33.86	33.90	-7	9,007	-0.08%
2022/12/28	0	0.00	3	33.80	33.80	-3	8,966	-0.03%
2022/12/27	0	0.00	2	33.90	33.90	-2	8,975	-0.02%
2022/12/26	3	33.70	2	33.70	33.70	1	8,991	0.01%
2022/12/23	1	33.50	4	33.94	34.05	-3	9,116	-0.03%
2022/12/22	1	33.90	14	33.91	33.90	-13	9,247	-0.14%
2022/12/21	4	33.23	7	33.44	33.40	-3	9,109	-0.03%
2022/12/20	0	0.00	9	32.96	32.90	-9	9,028	-0.10%
2022/12/19	0	0.00	14	33.03	33.30	-14	8,954	-0.16%
2022/12/15	0	0.00	3	33.30	33.30	-3	8,812	-0.03%
2022/12/13	5	32.73	0	0.00	32.40	5	8,773	0.06%
2022/12/09	0	0.00	2	33.05	33.05	-2	8,702	-0.02%
2022/12/08	2	32.85	19	33.06	33.40	-17	8,639	-0.20%
2022/12/07	0	0.00	4	32.41	32.40	-4	8,457	-0.05%
2022/12/06	3	32.65	5	32.65	32.30	-2	8,525	-0.02%
2022/12/05	2	32.65	5	32.70	32.55	-3	8,548	-0.04%
2022/12/02	4	32.55	5	32.60	32.55	-1	8,611	-0.01%
2022/12/01	10	32.80	8	32.60	32.60	2	8,585	0.02%
2022/11/29	2	32.10	5	32.16	32.30	-3	8,323	-0.04%
2022/11/28	0	0.00	6	31.76	31.80	-6	8,270	-0.07%
2022/11/25	2	31.85	6	31.78	31.70	-4	8,255	-0.05%
2022/11/24	6	31.71	7	31.98	31.60	-1	8,281	-0.01%
2022/11/22	0	0.00	1	32.35	32.35	-1	8,128	-0.01%
2022/11/21	1	32.00	1	32.20	32.20	0	8,075	0.00%
2022/11/18	0	0.00	12	32.85	32.35	-12	8,015	-0.15%
2022/11/17	0	0.00	8	32.35	32.35	-8	7,835	-0.10%
2022/11/16	3.2	32.13	6	32.25	32.20	-2.8	7,714	-0.04%
2022/11/15	12	32.28	32	32.54	32.85	-20	7,443	-0.27%
2022/11/14	0	0.00	10	31.67	31.75	-10	6,511	-0.15%
2022/11/11	0	0.00	5	29.00	28.90	-5	6,012	-0.08%
2022/11/10	5	28.70	0	0.00	28.35	5	5,982	0.08%
2022/11/04	0	0.00	4	28.00	28.00	-4	6,371	-0.06%
2022/11/02	0	0.00	4	28.20	28.20	-4	6,352	-0.06%
2022/11/01	0	0.00	9	27.84	28.05	-9	6,367	-0.14%
2022/10/31	3	27.25	3	27.25	27.25	0	6,337	0.00%
2022/10/28	0	0.00	3	27.65	27.65	-3	6,321	-0.05%
2022/10/27	0	0.00	8	27.75	27.75	-8	6,384	-0.13%
2022/10/26	3	27.45	3	27.45	27.45	0	6,426	0.00%
2022/10/25	0	0.00	4	27.50	27.50	-4	6,446	-0.06%
2022/10/24	1	27.90	4	27.90	27.90	-3	6,559	-0.05%
2022/10/21	1	27.70	2	27.60	27.60	-1	6,571	-0.02%
2022/10/20	5	27.90	2	27.90	28.10	3	6,577	0.05%
2022/10/19	0	0.00	2	27.95	27.95	-2	6,374	-0.03%
2022/10/18	0	0.00	5	28.05	28.05	-5	6,454	-0.08%
2022/10/17	0	0.00	1	27.70	27.70	-1	6,913	-0.01%
2022/10/14	0	0.00	11	27.70	27.65	-11	7,764	-0.14%
2022/10/13	7	27.33	4	27.20	27.20	3	8,007	0.04%
2022/10/12	0	0.00	2	28.00	27.85	-2	8,092	-0.02%
2022/10/11	2	27.30	12	27.20	27.20	-10	8,176	-0.12%
2022/10/07	6	27.70	0	0.00	27.75	6	8,142	0.07%
2022/10/06	8	27.90	0	0.00	27.90	8	8,139	0.10%
2022/10/05	22	28.35	0	0.00	28.10	22	8,150	0.27%
2022/10/04	0	0.00	4	28.25	28.15	-4	8,150	-0.05%
2022/09/29	0	0.00	8	29.45	29.60	-8	8,415	-0.10%
2022/09/28	5	28.40	2	28.15	28.05	3	8,293	0.04%
2022/09/27	0	0.00	5	28.72	28.75	-5	8,307	-0.06%
2022/09/26	2	28.10	0	0.00	28.30	2	8,345	0.02%
2022/09/23	4	28.98	0	0.00	29.05	4	8,419	0.05%
2022/09/22	9	29.19	0	0.00	29.10	9	8,454	0.11%
2022/09/21	0	0.00	5	30.05	30.05	-5	8,428	-0.06%
2022/09/20	0	0.00	29	30.36	30.50	-29	8,373	-0.35%
2022/09/19	0	0.00	1	29.65	29.65	-1	8,327	-0.01%
2022/09/16	0	0.00	2	30.10	30.10	-2	8,368	-0.02%
2022/09/15	0	0.00	2	30.20	30.20	-2	8,302	-0.02%
2022/09/14	1	30.25	0	0.00	30.20	1	8,269	0.01%
2022/09/13	2	30.15	3	30.52	30.35	-1	8,232	-0.01%
2022/09/12	4	29.80	0	0.00	29.85	4	8,082	0.05%
2022/09/08	0	0.00	1	29.05	29.10	-1	8,127	-0.01%
2022/09/07	6	27.78	0	0.00	27.75	6	8,038	0.07%
2022/09/06	4	27.98	0	0.00	28.20	4	8,023	0.05%
2022/09/02	0	0.00	1	28.75	28.55	-1	8,033	-0.01%
2022/09/01	0	0.00	6	29.18	29.05	-6	8,016	-0.07%
2022/08/31	1	28.80	1	29.00	29.00	0	7,968	0.00%
2022/08/30	2	28.65	0	0.00	28.80	2	8,062	0.02%
2022/08/29	10	28.55	0	0.00	28.55	10	8,047	0.12%
2022/08/25	2	28.95	0	0.00	29.20	2	8,083	0.02%
2022/08/24	4	28.95	4.2	28.93	28.95	-0.2	8,162	0.00%
2022/08/22	2	28.85	2.2	29.00	28.90	-0.2	8,550	0.00%
2022/08/19	10	29.00	0	0.00	29.00	10	8,553	0.12%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/16	5	28.69	5	28.98	28.75	0	8,460	0.00%
2022/08/15	2	29.10	0	0.00	29.10	2	8,378	0.02%
2022/08/12	0	0.00	1	28.50	28.40	-1	8,207	-0.01%
2022/08/11	0	0.00	5	28.26	28.30	-5	8,195	-0.06%
2022/08/10	0	0.00	1	27.60	27.60	-1	8,134	-0.01%
2022/08/09	0	0.00	11	27.50	27.50	-11	8,160	-0.13%
2022/08/05	0	0.00	1	26.80	26.95	-1	8,380	-0.01%
2022/08/04	8	26.33	0	0.00	26.30	8	8,421	0.09%
2022/08/03	8	26.58	0	0.00	26.50	8	8,464	0.09%
2022/08/02	4	26.85	0	0.00	26.85	4	8,437	0.05%
2022/08/01	0	0.00	16	27.10	27.05	-16	8,445	-0.19%
2022/07/29	30	26.86	0	0.00	26.80	30	8,488	0.35%
2022/07/28	10	27.41	1	27.50	27.35	9	8,409	0.11%
2022/07/27	3	27.48	0	0.00	27.55	3	8,366	0.04%
2022/07/26	2	27.88	2	28.00	27.85	0	8,303	0.00%
2022/07/25	12	27.59	12	27.61	27.60	0	8,244	0.00%
2022/07/22	37	27.02	21	27.34	27.50	16	8,195	0.20%
2022/07/21	23	26.51	28	26.35	26.55	-5	7,790	-0.06%
2022/07/20	5	27.94	35	28.14	27.70	-30	7,145	-0.42%
2022/07/19	0	0.00	1	27.80	27.95	-1	7,110	-0.01%
2022/07/18	2	27.25	3.3	27.50	27.55	-1.3	7,166	-0.02%
2022/07/15	4	27.23	0	0.00	27.20	4	7,370	0.05%
2022/07/14	1	27.45	0	0.00	27.55	1	7,456	0.01%
2022/07/13	0	0.00	1	27.55	27.50	-1	7,467	-0.01%
2022/07/12	5	27.10	0	0.00	27.15	5	7,434	0.07%
2022/07/11	18	27.79	1	27.60	27.55	17	7,355	0.23%
2022/07/08	8	28.71	12	28.77	28.70	-4	7,164	-0.06%
2022/07/07	4	28.45	2	28.80	28.65	2	7,026	0.03%
2022/07/04	1	28.55	1	28.70	28.65	0	6,706	0.00%
2022/07/01	12	28.84	0	0.00	28.70	12	6,695	0.18%
2022/06/30	1	29.50	0	0.00	29.50	1	6,610	0.02%
2022/06/29	1	30.10	0	0.00	30.00	1	6,546	0.02%
2022/06/28	0	0.00	1	30.65	30.65	-1	6,504	-0.02%
2022/06/24	3	30.85	0	0.00	30.80	3	6,506	0.05%
2022/06/23	1	30.45	4	30.83	30.50	-3	6,504	-0.05%
2022/06/22	5	30.55	0	0.00	30.70	5	6,498	0.08%
2022/06/20	5	30.50	0	0.00	30.15	5	6,511	0.08%
2022/06/16	2	30.80	0	0.00	30.50	2	6,450	0.03%
2022/06/13	1	30.60	0	0.00	30.55	1	6,675	0.01%
2022/06/10	7	31.34	1	31.40	31.25	6	6,702	0.09%
2022/06/09	5	31.64	5	31.73	31.75	0	6,711	0.00%
2022/06/08	3	31.85	4	31.80	31.90	-1	6,718	-0.01%
2022/06/06	3	31.00	31	31.26	31.40	-28	6,581	-0.43%
2022/06/02	1	30.90	1	31.30	31.10	0	6,702	0.00%
2022/06/01	30	31.40	2	31.35	31.25	28	6,852	0.41%
2022/05/30	0	0.00	7	30.16	30.35	-7	6,424	-0.11%
2022/05/27	0	0.00	51	29.80	29.75	-51	6,405	-0.80%
2022/05/26	0	0.00	8	29.36	29.25	-8	6,414	-0.12%
2022/05/25	6	29.00	1	29.00	29.30	5	6,557	0.08%
2022/05/24	19	29.13	0	0.00	29.00	19	6,666	0.28%
2022/05/19	1	29.15	4	29.15	29.10	-3	6,695	-0.04%
2022/05/18	1	29.65	0	0.00	29.90	1	6,687	0.01%
2022/05/17	3	29.62	4	29.63	29.65	-1	6,827	-0.01%
2022/05/13	54	29.20	0	0.00	29.00	54	6,772	0.80%
2022/05/12	2	29.35	1	29.25	29.00	1	6,675	0.01%
2022/05/11	26	29.62	1	29.60	29.50	25	6,638	0.38%
2022/05/10	4	30.15	5	30.10	30.05	-1	6,568	-0.02%
2022/05/09	40	30.05	0	0.00	30.00	40	6,549	0.61%
2022/05/06	4	30.89	0	0.00	30.85	4	6,517	0.06%
2022/05/05	6	31.49	4	31.48	31.55	2	6,481	0.03%
2022/05/04	1	31.15	10	31.25	31.15	-9	6,411	-0.14%
2022/05/03	3	31.10	1	31.15	31.15	2	6,489	0.03%
2022/04/29	10	31.03	0	0.00	30.95	10	6,510	0.15%
2022/04/28	19	30.84	0	0.00	31.05	19	6,547	0.29%
2022/04/27	2	31.15	0	0.00	31.05	2	6,549	0.03%
2022/04/26	0	0.00	1	32.10	31.90	-1	6,488	-0.02%
2022/04/25	2	31.10	0	0.00	31.30	2	6,284	0.03%
2022/04/22	0	0.00	4	32.49	32.60	-4	6,055	-0.07%
2022/04/21	7	32.46	8	32.61	32.40	-1	5,908	-0.02%
2022/04/20	0	0.00	4	31.63	31.65	-4	5,624	-0.07%
2022/04/19	6	30.60	0	0.00	30.50	6	5,509	0.11%
2022/04/18	1	30.70	0	0.00	30.65	1	5,544	0.02%
2022/04/12	12	30.80	0	0.00	30.75	12	5,697	0.21%
2022/04/11	1	31.40	0	0.00	31.10	1	5,680	0.02%
2022/04/08	2	31.50	0	0.00	31.40	2	5,690	0.04%
2022/04/07	5	31.49	0	0.00	31.05	5	5,707	0.09%
2022/04/06	3	31.75	0	0.00	31.90	3	5,645	0.05%
2022/03/30	0	0.00	1	31.55	31.50	-1	5,546	-0.02%
2022/03/29	4	31.23	2	31.20	31.30	2	5,470	0.04%
2022/03/28	27.2	30.77	15	30.93	31.00	12.2	5,471	0.22%
2022/03/25	5.2	31.30	0	0.00	31.35	5.2	5,418	0.10%
2022/03/24	9	31.40	0	0.00	31.45	9	5,436	0.17%
2022/03/23	14	31.56	0	0.00	31.55	14	5,467	0.26%
2022/03/22	9.2	31.49	0	0.00	31.50	9.2	5,453	0.17%
2022/03/21	1	31.55	0	0.00	31.35	1	5,454	0.02%
2022/03/18	4.1	31.00	0	0.00	30.95	4.1	5,400	0.08%
2022/03/17	27	30.84	15	31.07	31.20	12	5,442	0.22%
2022/03/16	34.2	29.95	2	29.90	30.25	32.2	5,364	0.60%
2022/03/15	28.1	29.99	3	30.00	29.95	25.1	5,320	0.47%
2022/03/14	8	30.13	0	0.00	30.20	8	5,336	0.15%
2022/03/11	9.1	30.22	0	0.00	30.20	9.1	5,365	0.17%
2022/03/10	8	30.41	7	30.65	30.70	1	5,337	0.02%
2022/03/09	7	29.95	50	30.15	30.05	-43	5,312	-0.81%
2022/03/08	12.2	30.20	0	0.00	29.85	12.2	5,272	0.23%
2022/03/07	20.1	31.07	0	0.00	30.70	20.1	5,152	0.39%
2022/03/04	22.2	32.05	0	0.00	32.00	22.2	5,176	0.43%
2022/03/03	4	32.35	0	0.00	32.35	4	5,196	0.08%
2022/03/02	8	32.30	0	0.00	32.20	8	5,254	0.15%
2022/03/01	0	0.00	2	32.55	32.60	-2	5,214	-0.04%
2022/02/25	29	32.00	0	0.00	32.10	29	5,165	0.56%
2022/02/24	19	32.32	0	0.00	32.10	19	5,081	0.37%
2022/02/21	0	0.00	2	33.10	33.30	-2	5,007	-0.04%
2022/02/17	1	33.40	5	33.10	33.35	-4	4,966	-0.08%
2022/02/16	4	32.48	0	0.00	32.60	4	4,832	0.08%
2022/02/15	20.2	32.43	0	0.00	32.35	20.2	4,796	0.42%
2022/02/14	13.4	32.30	0	0.00	32.15	13.4	4,748	0.28%
2022/02/11	3	32.77	0	0.00	32.75	3	4,742	0.06%
2022/02/10	4	32.85	0	0.00	33.00	4	4,786	0.08%
2022/02/08	4	32.55	0	0.00	32.65	4	4,819	0.08%
2022/02/07	3	31.93	0	0.00	32.45	3	4,811	0.06%
2022/01/26	14	32.00	0	0.00	31.95	14	4,778	0.29%
2022/01/25	28	31.99	0	0.00	31.95	28	4,872	0.57%
2022/01/24	10	32.55	1	32.60	32.45	9	4,801	0.19%
2022/01/21	19	32.73	0	0.00	32.80	19	4,839	0.39%
2022/01/20	3	32.85	5	33.15	33.20	-2	4,784	-0.04%
2022/01/19	0	0.00	4	32.65	32.55	-4	4,851	-0.08%
2022/01/17	1	32.50	0	0.00	32.65	1	4,966	0.02%
2022/01/14	20	32.55	5	32.65	32.65	15	5,019	0.30%
2022/01/13	3	32.60	0	0.00	32.75	3	5,167	0.06%
2022/01/11	24	32.26	5	32.25	32.20	19	5,137	0.37%
2022/01/10	11	32.27	0	0.00	32.35	11	5,102	0.22%
2022/01/07	3	32.83	1	33.10	32.80	2	5,069	0.04%
2022/01/06	4	32.89	0	0.00	32.85	4	5,035	0.08%
2022/01/05	0	0.00	0.2	33.00	32.85	-0.2	5,068	0.00%
2022/01/04	1	32.80	0	0.00	32.80	1	5,129	0.02%
2022/01/03	11	32.90	0	0.00	32.80	11	5,158	0.21%
2021/12/29	2	33.20	1	33.20	33.25	1	5,219	0.02%
2021/12/28	2	33.35	1	33.20	33.45	1	5,244	0.02%
2021/12/27	4	33.10	6	33.16	33.15	-2	5,277	-0.04%
2021/12/24	0	0.00	1	32.95	32.95	-1	5,391	-0.02%
2021/12/23	6	32.65	0	0.00	32.70	6	5,462	0.11%
2021/12/22	9	32.61	0	0.00	32.60	9	5,552	0.16%
2021/12/21	4	32.54	0	0.00	32.60	4	5,582	0.07%
2021/12/20	7	32.41	0	0.00	32.35	7	5,614	0.12%
2021/12/17	19	32.65	0	0.00	32.50	19	5,665	0.34%
2021/12/16	19	32.67	0	0.00	32.60	19	5,661	0.34%
2021/12/15	15	32.73	0	0.00	32.70	15	5,722	0.26%
2021/12/14	8	32.99	5	33.00	32.90	3	5,820	0.05%
2021/12/13	12	33.25	0	0.00	33.00	12	5,812	0.21%
2021/12/10	1	33.70	0	0.00	33.65	1	5,734	0.02%
2021/12/09	3	33.95	1	34.00	34.00	2	5,751	0.03%
2021/12/08	0	0.00	1	34.00	33.95	-1	5,866	-0.02%
2021/12/07	1	32.95	2	33.10	33.30	-1	5,791	-0.02%
2021/12/06	8	32.76	1	32.50	33.00	7	5,773	0.12%
2021/12/03	15	32.71	0	0.00	32.70	15	5,831	0.26%
2021/12/02	5	32.43	0	0.00	32.50	5	5,807	0.09%
2021/11/30	14	32.66	0	0.00	32.05	14	5,852	0.24%
2021/11/29	10	32.86	0	0.00	32.75	10	5,690	0.18%
2021/11/26	8	33.40	15	33.35	33.25	-7	5,718	-0.12%
2021/11/25	6	33.85	2	33.90	33.95	4	5,753	0.07%
2021/11/24	6	33.88	0	0.00	34.00	6	5,811	0.10%
2021/11/23	18	34.01	0	0.00	33.80	18	5,893	0.31%
2021/11/22	3	34.35	0	0.00	34.35	3	5,990	0.05%
2021/11/19	2	34.65	0	0.00	34.70	2	6,017	0.03%
2021/11/18	1	35.10	6	34.99	34.95	-5	6,019	-0.08%
2021/11/16	0	0.00	1	34.85	34.85	-1	6,028	-0.02%
2021/11/15	9	34.74	2	34.75	34.75	7	6,128	0.11%
2021/11/11	7	34.64	0	0.00	34.50	7	6,225	0.11%
2021/11/09	10	34.50	3	34.75	34.90	7	6,339	0.11%
2021/11/08	9	34.15	5	34.10	34.20	4	6,278	0.06%
2021/11/04	1	33.95	0	0.00	33.85	1	6,327	0.02%
2021/11/03	7	33.88	0.5	33.95	33.95	6.5	6,353	0.10%
2021/11/02	5	34.10	1.4	33.94	33.85	3.6	6,346	0.06%
2021/11/01	0	0.00	2	34.30	34.40	-2	6,256	-0.03%
2021/10/29	2	34.20	0	0.00	34.10	2	6,284	0.03%
2021/10/27	3	34.98	12	35.53	35.10	-9	6,254	-0.14%
2021/10/26	0.9	35.00	2	35.00	35.00	-1.2	6,157	-0.02%
2021/10/22	2	33.70	0	0.00	33.70	2	6,100	0.03%
2021/10/21	0	0.00	1	34.00	34.00	-1	6,060	-0.02%
2021/10/19	0	0.00	2	33.35	33.30	-2	5,954	-0.03%
2021/10/15	0	0.00	2	33.13	33.20	-2	6,101	-0.03%
2021/10/14	9	32.57	0	0.00	32.60	9	6,138	0.15%
2021/10/13	0	0.00	1	33.00	32.35	-1	6,277	-0.02%
2021/10/12	9	32.30	0	0.00	32.40	9	6,313	0.14%
2021/10/01	13	32.99	19	33.04	33.05	-6	6,872	-0.09%
2021/09/30	10	34.03	5	33.86	33.75	5	6,902	0.07%
2021/09/29	7	33.30	0	0.00	33.45	7	6,945	0.10%
2021/09/28	7	33.64	0	0.00	33.60	7	6,978	0.10%
2021/09/27	6	33.75	1	33.85	33.80	5	7,058	0.07%
2021/09/23	31	34.03	1.1	34.04	34.05	29.9	7,770	0.38%
2021/09/22	3	33.13	0	0.00	33.00	3	7,854	0.04%
2021/09/17	31	33.95	1	34.10	34.10	30	7,993	0.38%
2021/09/16	0	0.00	1	33.75	33.75	-1	8,017	-0.01%
2021/09/15	2	33.55	4	33.50	33.70	-2	8,062	-0.02%
2021/09/14	5	33.85	2	33.95	33.95	3	8,094	0.04%
2021/09/13	4.5	34.14	3	33.65	34.05	1.5	8,094	0.02%
2021/09/10	3	32.77	0	0.00	32.80	3	8,056	0.04%
2021/09/09	1	31.85	0	0.00	32.50	1	8,238	0.01%
2021/09/08	10	32.11	0	0.00	31.95	10	8,235	0.12%
2021/09/07	6	32.33	0	0.00	32.35	6	8,257	0.07%
2021/09/06	6	32.39	0	0.00	32.35	6	8,323	0.07%
2021/09/03	12	32.62	0	0.00	32.75	12	8,440	0.14%
2021/09/02	20	32.56	0	0.00	32.55	20	8,444	0.24%
2021/09/01	2	32.75	1	33.10	32.95	1	8,526	0.01%
2021/08/31	6	32.20	0	0.00	32.95	6	8,590	0.07%
2021/08/27	30	32.30	0	0.00	32.35	30	9,011	0.33%
2021/08/26	18	32.30	0	0.00	31.95	18	9,168	0.20%
2021/08/25	5	32.57	2	32.55	32.75	3	9,145	0.03%
2021/08/24	12	32.30	2	32.35	32.70	10	9,257	0.11%
2021/08/23	16	32.48	0	0.00	32.50	16	9,611	0.17%
2021/08/20	8	32.51	0	0.00	32.50	8	9,818	0.08%
2021/08/19	7	32.71	0	0.00	32.50	7	10,201	0.07%
2021/08/18	4	33.20	1	33.20	33.30	3	10,372	0.03%
2021/08/17	8	32.98	0	0.00	32.70	8	10,588	0.08%
2021/08/16	10	33.58	0	0.00	33.60	10	10,836	0.09%
2021/08/13	5	33.74	0	0.00	33.80	5	10,948	0.05%
2021/08/12	7	34.24	0	0.00	34.60	7	11,138	0.06%
2021/08/11	0	0.00	5	34.30	34.65	-5	11,415	-0.04%
2021/08/10	7	34.52	0	0.00	34.60	7	11,612	0.06%
2021/08/09	5	34.81	1	34.50	35.15	4	11,826	0.03%
2021/08/06	16	35.23	0	0.00	35.20	16	11,905	0.13%
2021/08/05	1	35.45	10	35.50	35.50	-9	12,095	-0.07%
2021/08/03	10	35.08	0	0.00	35.20	10	12,515	0.08%
2021/08/02	1	35.00	5	35.35	35.50	-4	12,561	-0.03%
2021/07/30	5	35.45	155	35.45	35.30	-150	12,576	-1.19%	大賣/鉅額交易
2021/07/29	0	0.00	3	35.50	35.85	-3	12,596	-0.02%
2021/07/28	6	35.28	2	35.05	35.25	4	12,667	0.03%
2021/07/27	3	35.62	0	0.00	35.80	3	12,822	0.02%
2021/07/26	9	35.59	0	0.00	35.65	9	13,103	0.07%
2021/07/22	12	35.75	0	0.00	35.80	12	13,710	0.09%
2021/07/21	34	36.12	2	36.30	35.90	32	13,726	0.23%
2021/07/20	24	36.35	0	0.00	36.35	24	13,723	0.17%
2021/07/19	0	0.00	1	36.75	37.05	-1	13,748	-0.01%
2021/07/16	10	37.30	2	37.50	37.70	8	13,846	0.06%
2021/07/15	2	37.35	0.5	37.40	37.50	1.5	13,853	0.01%
2021/07/14	73	37.23	0	0.00	37.15	73	13,869	0.53%
2021/07/12	1	38.45	0	0.00	38.60	1	14,026	0.01%
2021/07/09	1	38.65	0	0.00	38.75	1	14,034	0.01%
2021/07/07	7	37.82	0	0.00	37.90	7	14,048	0.05%
2021/07/06	0	0.00	1	37.85	38.05	-1	13,988	-0.01%
2021/07/05	4	38.15	0	0.00	38.05	4	14,059	0.03%
2021/07/02	1	38.15	0	0.00	38.10	1	13,988	0.01%
2021/07/01	6	38.74	6	39.30	38.55	0	13,949	0.00%
2021/06/30	11	38.93	56	39.27	39.30	-45	13,720	-0.33%
2021/06/29	53	37.65	0	0.00	37.65	53	13,289	0.40%
2021/06/28	35	38.49	5	38.28	38.15	30	13,265	0.23%
2021/06/25	5	37.85	3	37.55	37.55	2	13,125	0.02%
2021/06/24	0	0.00	66	37.10	36.85	-66	13,099	-0.50%
2021/06/22	10	36.25	0	0.00	36.40	10	13,272	0.08%
2021/06/18	3	36.45	10	36.83	36.25	-7	13,354	-0.05%
2021/06/17	3	36.13	0	0.00	36.35	3	13,270	0.02%
2021/06/15	25	36.40	10	36.45	36.40	15	13,571	0.11%
2021/06/11	15	36.85	4	36.70	36.90	11	13,716	0.08%
2021/06/08	0	0.00	3	38.78	38.35	-3	13,778	-0.02%
2021/06/07	11	38.08	7	38.75	39.00	4	14,019	0.03%
2021/06/04	5	38.80	13	38.16	38.05	-8	13,859	-0.06%
2021/06/03	2	38.23	15	38.34	38.50	-13	13,728	-0.09%
2021/06/02	3	37.83	5	37.90	37.85	-2	13,682	-0.01%
2021/06/01	0	0.00	1	37.85	37.80	-1	13,625	-0.01%
2021/05/31	16	37.75	23	37.02	37.65	-7	13,578	-0.05%
2021/05/28	10	38.28	21	37.98	38.25	-11	13,299	-0.08%
2021/05/27	1	38.00	7	38.29	38.35	-6	13,175	-0.05%
2021/05/26	1	37.75	53	37.70	37.80	-52	12,960	-0.40%
2021/05/25	9	37.47	50	37.22	37.00	-41	12,783	-0.32%
2021/05/24	0	0.00	2	36.63	36.80	-2	12,634	-0.02%
2021/05/21	3	35.60	31	36.28	36.10	-28	12,440	-0.23%
2021/05/20	7	35.64	4	35.58	35.70	3	12,310	0.02%
2021/05/19	11	34.89	10	34.94	35.35	1	12,171	0.01%
2021/05/18	15	32.95	6	32.88	34.25	9	11,971	0.08%
2021/05/17	16	31.56	0	0.00	31.65	16	11,800	0.14%
2021/05/14	0	0.00	2	31.10	31.50	-2	11,559	-0.02%
2021/05/13	1	30.90	0	0.00	30.70	1	11,453	0.01%
2021/05/12	91	32.20	30	30.77	30.85	61	11,283	0.54%
2021/05/11	12	34.18	2	34.50	33.65	10	11,051	0.09%
2021/05/10	0	0.00	1	34.95	35.00	-1	10,948	-0.01%
2021/05/07	0	0.00	1	34.10	34.20	-1	10,994	-0.01%
2021/05/06	0	0.00	4	33.60	33.55	-4	11,031	-0.04%
2021/05/04	1	33.30	6	33.97	33.05	-5	11,013	-0.05%
2021/05/03	2	34.08	0	0.00	34.90	2	10,788	0.02%
2021/04/29	2	35.80	45	36.20	35.60	-43	10,561	-0.41%
2021/04/28	11	36.85	4	36.56	37.50	7	10,340	0.07%
2021/04/27	0	0.00	3	35.90	35.85	-3	10,164	-0.03%
2021/04/26	1	34.85	15	35.13	35.20	-14	10,130	-0.14%
2021/04/23	1	35.00	5	34.85	35.00	-4	10,138	-0.04%
2021/04/22	12	35.55	2	35.20	35.00	10	10,142	0.10%
2021/04/21	0	0.00	2.3	36.22	36.25	-2.3	10,063	-0.02%
2021/04/20	2	36.50	5	36.10	36.50	-3	10,093	-0.03%
2021/04/19	1	36.25	56	36.25	36.15	-55	10,331	-0.53%
2021/04/16	0	0.00	21	35.30	35.40	-21	10,404	-0.20%
2021/04/15	3	34.55	0	0.00	34.50	3	10,405	0.03%
2021/04/14	0	0.00	2	34.60	34.10	-2	10,344	-0.02%
2021/04/13	0	0.00	37	34.49	34.25	-37	10,358	-0.36%
2021/04/12	2	34.35	0	0.00	34.35	2	10,205	0.02%
2021/04/09	0	0.00	50	33.74	34.15	-50	10,219	-0.49%
2021/04/08	0	0.00	13	33.45	33.50	-13	10,166	-0.13%
2021/04/07	5	33.40	0	0.00	33.55	5	10,223	0.05%
2021/04/01	0	0.00	1	33.05	33.15	-1	10,136	-0.01%
2021/03/31	1	32.80	0	0.00	33.00	1	10,091	0.01%
2021/03/30	0	0.00	1	32.95	33.10	-1	9,992	-0.01%
2021/03/29	0	0.00	1	33.05	33.10	-1	10,029	-0.01%
2021/03/26	2	33.05	9	32.98	32.95	-7	10,034	-0.07%
2021/03/25	4	32.28	3	32.40	32.30	1	9,869	0.01%
2021/03/24	7	31.84	3	32.10	31.85	4	9,895	0.04%
2021/03/23	0	0.00	1	32.65	32.35	-1	9,807	-0.01%
2021/03/22	8	32.21	5	32.30	32.30	3	10,024	0.03%
2021/03/19	10	32.79	6	32.90	32.50	4	10,043	0.04%
2021/03/18	10	33.33	1	32.90	33.10	9	9,850	0.09%
2021/03/17	0	0.00	1	32.95	32.95	-1	9,958	-0.01%
2021/03/16	3	32.33	5.1	32.74	32.75	-2.1	10,270	-0.02%
2021/03/15	4	32.30	0	0.00	32.30	4	10,274	0.04%
2021/03/12	4	31.84	4	32.03	32.15	0	10,378	0.00%
2021/03/11	1	32.15	13	32.15	32.25	-12	10,357	-0.12%
2021/03/10	0	0.00	3	31.00	31.00	-3	10,132	-0.03%
2021/03/09	8	30.97	16	30.74	31.10	-8	10,283	-0.08%
2021/03/08	10	30.67	7	31.01	30.50	3	10,323	0.03%
2021/03/04	5	30.35	2	30.35	30.40	3	10,968	0.03%
2021/03/03	0	0.00	2	30.20	30.30	-2	11,056	-0.02%
2021/03/02	10	30.13	3	30.20	29.80	7	11,088	0.06%
2021/02/26	11	30.18	1.1	30.35	30.20	9.9	11,149	0.09%
2021/02/25	8	30.73	3.1	30.78	30.70	4.9	11,298	0.04%
2021/02/24	4	30.30	0	0.00	30.35	4	11,589	0.03%
2021/02/23	8	30.28	1	30.20	30.30	7	11,911	0.06%
2021/02/19	2	29.10	0	0.00	29.50	2	12,681	0.02%
2021/02/18	3	29.40	0	0.00	29.55	3	13,063	0.02%
2021/02/17	8	29.15	0	0.00	29.05	8	13,357	0.06%
2021/02/05	10	28.70	0	0.00	28.80	10	13,536	0.07%
2021/02/04	8	28.68	3	28.70	28.75	5	13,836	0.04%
2021/02/03	10	28.90	1	29.39	29.00	9	14,616	0.06%
2021/02/02	6	28.70	3	29.15	29.30	3	15,489	0.02%
2021/02/01	0	0.00	3	28.55	28.70	-3	15,472	-0.02%
2021/01/29	17.1	28.16	10	28.00	28.00	7.1	15,437	0.05%
2021/01/28	15.2	28.85	0	0.00	28.85	15.2	15,340	0.10%
2021/01/26	1	28.70	2	28.75	28.90	-1	15,242	-0.01%
2021/01/25	0	0.00	1	28.60	28.70	-1	15,197	-0.01%
2021/01/22	2	28.10	1	28.60	28.50	1	15,340	0.01%
2021/01/21	0	0.00	9.1	28.52	28.45	-9.1	15,323	-0.06%
2021/01/20	1.3	28.51	31	28.16	28.25	-29.7	15,336	-0.19%
2021/01/19	1	29.40	1	29.50	29.10	0	15,105	0.00%
2021/01/18	12.2	28.95	0	0.00	29.20	12.2	15,069	0.08%
2021/01/15	4	29.13	1	29.45	29.30	3	15,015	0.02%
2021/01/13	0	0.00	5	29.50	29.50	-5	14,944	-0.03%
2021/01/12	3.3	29.29	15	28.90	29.05	-11.7	14,870	-0.08%
2021/01/11	16	30.46	0	0.00	30.20	16	14,524	0.11%
2021/01/08	2	30.65	3	30.45	31.00	-1	14,350	-0.01%
2021/01/06	2	30.80	0	0.00	30.75	2	14,119	0.01%
2021/01/05	15	31.48	0.6	31.30	31.30	14.4	13,963	0.10%
2021/01/04	0	0.00	12	31.26	31.45	-12	14,069	-0.09%
2020/12/31	0	0.00	9	31.33	31.40	-9	14,003	-0.06%
2020/12/30	0	0.00	1	31.20	31.40	-1	13,899	-0.01%
2020/12/29	0	0.00	1	31.00	31.05	-1	13,864	-0.01%
2020/12/28	3	30.83	4	30.70	30.90	-1	13,862	-0.01%
2020/12/25	4	30.75	0	0.00	30.75	4	13,877	0.03%
2020/12/24	0	0.00	7	30.59	30.55	-7	13,863	-0.05%
2020/12/22	2	31.15	3	31.27	30.65	-1	13,894	-0.01%
2020/12/21	0	0.00	1	31.20	31.30	-1	13,931	-0.01%
2020/12/18	1	31.00	0	0.00	30.95	1	13,927	0.01%
2020/12/17	12	31.57	3	31.48	31.25	9	13,906	0.06%
2020/12/16	2	31.55	41	31.50	31.55	-39	13,827	-0.28%
2020/12/15	0	0.00	6	30.95	31.15	-6	13,600	-0.04%
2020/12/14	7	30.95	0	0.00	30.95	7	13,489	0.05%
2020/12/11	8	31.31	71	31.14	31.30	-63	13,480	-0.47%
2020/12/10	19.1	32.09	56	31.92	31.95	-36.9	13,240	-0.28%
2020/12/09	134	31.30	1	31.20	31.35	133	12,738	1.04%	大買/鉅額交易
2020/12/08	5	31.42	28	31.28	31.35	-23	12,666	-0.18%
2020/12/07	46	30.89	3	30.97	31.10	43	12,545	0.34%
2020/12/04	11	31.30	7	31.20	31.25	4	12,476	0.03%
2020/12/03	3	31.25	34	31.38	31.45	-31	12,348	-0.25%
2020/12/02	0	0.00	7	30.75	31.00	-7	12,121	-0.06%
2020/12/01	11	30.94	1	30.90	31.00	10	12,023	0.08%
2020/11/30	12	31.02	3	31.30	31.25	9	11,925	0.08%
2020/11/27	5	30.77	0	0.00	30.80	5	11,275	0.04%
2020/11/26	9	31.25	3	31.23	31.10	6	11,164	0.05%
2020/11/25	6	31.35	22	31.40	31.40	-16	11,203	-0.14%
2020/11/24	31	30.74	1	30.95	30.80	30	11,101	0.27%
2020/11/23	11	31.60	26.1	31.30	31.55	-15.1	10,777	-0.14%
2020/11/20	2	31.35	5	31.66	31.90	-3	10,402	-0.03%
2020/11/19	17	30.90	15.3	31.05	31.00	1.7	10,081	0.02%
2020/11/18	0	0.00	24	30.85	31.00	-24	9,627	-0.25%
2020/11/17	7	30.14	6	30.10	29.90	1	9,291	0.01%
2020/11/16	6	29.41	8	29.38	29.50	-2	9,028	-0.02%
2020/11/13	9	28.97	7	29.01	28.95	2	8,865	0.02%
2020/11/12	5	28.48	5	28.60	28.55	0	8,734	0.00%
2020/11/11	11	28.71	16	28.65	28.90	-5	8,622	-0.06%
2020/11/10	4	27.21	4	27.54	27.70	0	7,857	0.00%
2020/11/05	7	25.66	1	25.65	25.60	6	7,084	0.08%
2020/11/04	1	25.55	0	0.00	25.50	1	7,216	0.01%
2020/11/02	9	25.23	0	0.00	25.45	9	7,377	0.12%
2020/10/30	8	25.43	0	0.00	25.20	8	7,507	0.11%
2020/10/29	4	25.68	0	0.00	25.70	4	7,431	0.05%
2020/10/28	2	25.95	0	0.00	26.05	2	7,456	0.03%
2020/10/26	0	0.00	2	26.55	26.50	-2	7,604	-0.03%
2020/10/23	0	0.00	1	26.60	26.60	-1	7,856	-0.01%
2020/10/22	1	26.20	1	26.20	26.20	0	8,254	0.00%
2020/10/21	2	25.85	0	0.00	25.90	2	8,813	0.02%
2020/10/20	3	25.90	0	0.00	26.00	3	8,924	0.03%
2020/10/19	2	26.00	0	0.00	25.95	2	9,052	0.02%
2020/10/16	5	26.00	0	0.00	25.95	5	9,119	0.05%
2020/10/12	0	0.00	1	26.55	26.65	-1	10,302	-0.01%
2020/10/06	0	0.00	1	27.15	27.15	-1	10,366	-0.01%
2020/09/25	6	25.68	0	0.00	25.60	6	10,677	0.06%
2020/09/24	6	26.09	0	0.00	26.05	6	10,601	0.06%
2020/09/23	9	26.68	0	0.00	26.65	9	10,526	0.09%
2020/09/22	2	26.85	0	0.00	26.80	2	10,633	0.02%
2020/09/18	2	27.10	0	0.00	27.00	2	10,711	0.02%
2020/09/17	4	27.05	0	0.00	27.10	4	10,712	0.04%
2020/09/16	9	27.03	0	0.00	27.00	9	10,798	0.08%
2020/09/11	2	26.90	2	26.90	27.00	0	11,406	0.00%
2020/09/10	7	27.03	0	0.00	27.10	7	11,392	0.06%
2020/09/09	2	26.90	0	0.00	27.30	2	11,398	0.02%
2020/09/08	2	27.15	0	0.00	27.20	2	11,452	0.02%
2020/09/07	4	27.23	0	0.00	27.30	4	11,587	0.03%
2020/09/03	1	27.50	3	27.45	27.35	-2	11,737	-0.02%
2020/09/02	3	27.33	0	0.00	27.55	3	11,788	0.03%
2020/08/31	0	0.00	1	27.95	27.70	-1	11,987	-0.01%
2020/08/28	1	27.65	0	0.00	27.90	1	11,910	0.01%
2020/08/27	1	27.75	0	0.00	27.75	1	12,026	0.01%
2020/08/25	2	27.73	5	28.19	27.85	-3	12,456	-0.02%
2020/08/24	0	0.00	2	27.53	27.55	-2	12,643	-0.02%
2020/08/21	6	26.84	0	0.00	26.85	6	13,102	0.05%
2020/08/20	9	26.71	0	0.00	26.70	9	13,735	0.07%
2020/08/19	4	27.40	1	27.55	27.30	3	14,117	0.02%
2020/08/18	3.1	28.23	0	0.00	28.05	3.1	13,993	0.02%
2020/08/17	0	0.00	5	28.63	28.75	-5	14,127	-0.04%
2020/08/14	2	27.70	1	27.70	27.70	1	14,201	0.01%
2020/08/13	2.3	27.81	2	27.85	27.85	0.3	14,229	0.00%
2020/08/12	1	28.05	0	0.00	27.90	1	14,371	0.01%
2020/08/11	0	0.00	10	28.50	28.25	-10	14,358	-0.07%
2020/08/10	0	0.00	2	28.40	28.45	-2	14,356	-0.01%
2020/08/07	1	28.00	1	28.00	27.95	0	14,409	0.00%
2020/08/06	7	27.77	11	27.87	27.75	-4	14,389	-0.03%
2020/08/05	2	27.65	0	0.00	27.65	2	14,422	0.01%
2020/08/04	0	0.00	1	27.10	27.10	-1	14,453	-0.01%
2020/08/03	2	26.48	6	26.56	26.45	-4	14,621	-0.03%
2020/07/31	0	0.00	4	26.71	26.55	-4	14,618	-0.03%
2020/07/30	5	26.16	1	26.35	26.45	4	14,656	0.03%
2020/07/29	2	26.15	0	0.00	26.10	2	14,649	0.01%
2020/07/28	23	26.57	9	26.26	26.50	14	14,507	0.10%
2020/07/27	44	28.27	7	27.26	27.00	37	14,324	0.26%
2020/07/24	20	29.49	1	29.90	29.30	19	13,863	0.14%
2020/07/23	20.1	30.01	6	30.23	30.00	14.1	13,831	0.10%
2020/07/22	0	0.00	168	29.74	29.85	-168	13,793	-1.22%	大賣/鉅額交易
2020/07/21	3	29.45	0	0.00	29.45	3	13,754	0.02%
2020/07/20	11	29.37	5	29.35	29.50	6	13,691	0.04%
2020/07/17	51	30.21	18	30.24	29.70	33	13,678	0.24%
2020/07/16	9	29.84	16	29.77	29.95	-7	13,319	-0.05%
2020/07/15	10	28.68	0	0.00	28.70	10	12,869	0.08%
2020/07/14	32	28.49	2	28.40	28.35	30	12,851	0.23%
2020/07/13	0	0.00	1	28.60	28.75	-1	12,864	-0.01%
2020/07/10	14	28.61	0	0.00	28.30	14	12,950	0.11%
2020/07/09	10	29.01	5	29.01	28.95	5	12,859	0.04%
2020/07/08	1	28.85	1	28.95	28.95	0	12,805	0.00%
2020/07/07	13	29.03	5	29.10	29.15	8	12,773	0.06%
2020/07/06	4	28.95	11	29.03	29.05	-7	12,761	-0.05%
2020/07/03	11	28.98	5	28.95	29.00	6	12,833	0.05%
2020/07/02	4	28.80	0	0.00	29.10	4	12,958	0.03%
2020/07/01	0	0.00	2	28.85	28.75	-2	13,069	-0.02%
2020/06/29	13	28.48	0	0.00	28.50	13	13,132	0.10%
2020/06/24	4	29.03	0	0.00	28.95	4	13,135	0.03%
2020/06/23	30	28.83	0	0.00	29.10	30	13,239	0.23%
2020/06/22	15	28.82	1	28.95	29.00	14	13,282	0.11%
2020/06/17	5	28.90	0	0.00	28.95	5	12,936	0.04%
2020/06/16	2	29.05	1	28.75	29.05	1	13,131	0.01%
2020/06/15	134	28.55	0	0.00	28.30	134	13,300	1.01%	大買/鉅額交易
2020/06/12	3	28.78	4	28.10	28.90	-1	13,353	-0.01%
2020/06/11	4	29.48	6	29.45	29.35	-2	13,386	-0.01%
2020/06/10	1	30.05	31	30.10	30.25	-30	13,319	-0.23%
2020/06/09	1	30.15	2	30.28	30.25	-1	13,570	-0.01%
2020/06/08	4	30.19	108	30.02	30.40	-104	13,595	-0.76%	大賣/鉅額交易
2020/06/05	7	30.10	1	30.20	30.20	6	13,451	0.04%
2020/06/04	7	30.11	0	0.00	30.15	7	13,406	0.05%
2020/06/03	1	30.10	5	30.05	30.10	-4	13,426	-0.03%
2020/06/02	2	29.48	2	29.48	29.40	0	13,323	0.00%
2020/06/01	7	29.47	2	29.48	29.40	5	12,974	0.04%
2020/05/29	1	28.65	1	29.10	29.55	0	12,915	0.00%
2020/05/28	13	29.32	3	28.95	29.00	10	12,634	0.08%
2020/05/27	18	29.81	10	30.08	29.65	8	12,217	0.07%
2020/05/26	52	29.33	19	28.67	29.60	33	11,611	0.28%
2020/05/22	4	28.01	0	0.00	27.50	4	10,984	0.04%
2020/05/21	4	28.45	0	0.00	28.45	4	10,759	0.04%
2020/05/20	0	0.00	3	27.30	27.40	-3	10,483	-0.03%
2020/05/19	3	27.10	13	27.23	27.45	-10	10,489	-0.10%
2020/05/18	10	26.89	5	26.75	26.70	5	10,325	0.05%
2020/05/15	0	0.00	6	27.12	26.65	-6	10,262	-0.06%
2020/05/14	106	26.86	1	26.85	26.95	105	10,183	1.03%	大買/鉅額交易
2020/05/13	2	27.60	8	27.65	27.55	-6	10,022	-0.06%
2020/05/11	8	28.19	7	28.26	28.10	1	9,872	0.01%
2020/05/08	8	27.71	0	0.00	27.75	8	9,706	0.08%
2020/05/07	3	27.25	0	0.00	27.35	3	9,495	0.03%
2020/05/06	3	27.43	7	27.38	27.30	-4	9,474	-0.04%
2020/05/05	1	27.90	5	28.10	27.90	-4	9,376	-0.04%
2020/05/04	6	27.83	0.2	28.35	28.10	5.8	9,382	0.06%
2020/04/30	7	27.95	2	27.80	28.20	5	9,314	0.05%
2020/04/29	1	26.85	4	27.14	27.85	-3	9,177	-0.03%
2020/04/28	3	27.62	1.4	27.45	27.20	1.7	9,097	0.02%
2020/04/27	0	0.00	3	27.52	27.80	-3	9,200	-0.03%
2020/04/24	0	0.00	1	26.75	26.60	-1	9,080	-0.01%
2020/04/23	2	26.73	0	0.00	26.80	2	9,016	0.02%
2020/04/22	5.4	26.86	0	0.00	26.95	5.4	8,917	0.06%
2020/04/21	4	27.81	7	27.74	27.30	-3	8,813	-0.03%
2020/04/20	2	28.85	2	28.80	28.90	0	8,633	0.00%
2020/04/17	1	28.60	0	0.00	28.55	1	8,610	0.01%
2020/04/16	3	28.87	0	0.00	28.80	3	8,515	0.04%
2020/04/15	2	29.20	0	0.00	29.50	2	8,415	0.02%
2020/04/14	0	0.00	9	28.67	28.80	-9	8,310	-0.11%
2020/04/13	12	28.09	0	0.00	27.90	12	8,254	0.15%
2020/04/10	2	27.98	0	0.00	28.10	2	8,227	0.02%
2020/04/08	1	27.30	1	27.25	27.30	0	8,102	0.00%
2020/04/07	0	0.00	2	26.98	26.90	-2	7,955	-0.03%
2020/04/01	1	26.05	0	0.00	26.20	1	7,564	0.01%
2020/03/31	8	26.85	0	0.00	25.65	8	7,418	0.11%
2020/03/30	0	0.00	10	25.30	26.40	-10	7,222	-0.14%
2020/03/27	2	26.55	3	26.58	26.50	-1	7,103	-0.01%
2020/03/26	3	25.48	8	25.78	25.75	-5	7,008	-0.07%
2020/03/25	1	25.55	0	0.00	25.20	1	6,976	0.01%
2020/03/24	0	0.00	1	24.05	24.05	-1	6,844	-0.01%
2020/03/23	1	23.80	0	0.00	23.00	1	6,793	0.01%
2020/03/20	3	23.93	4	24.20	23.35	-1	6,717	-0.01%
2020/03/19	2	23.63	0	0.00	22.90	2	6,479	0.03%
2020/03/18	8	25.70	2	26.05	25.40	6	6,255	0.10%
2020/03/17	0	0.00	1	27.10	26.50	-1	6,094	-0.02%
2020/03/16	11	27.80	13	27.90	27.40	-2	5,901	-0.03%
2020/03/13	8	27.44	2	27.60	28.30	6	5,764	0.10%
2020/03/12	12	30.29	0	0.00	30.05	12	5,442	0.22%
2020/03/11	10	31.95	0	0.00	31.95	10	5,292	0.19%
2020/03/10	3	31.73	0	0.00	31.75	3	5,237	0.06%
2020/03/09	2	32.05	0	0.00	32.05	2	5,207	0.04%
2020/03/06	5	33.36	0	0.00	33.10	5	5,101	0.10%
2020/03/02	5	33.06	0	0.00	33.05	5	5,006	0.10%
2020/02/26	2	34.00	0	0.00	34.05	2	4,993	0.04%
2020/02/25	0	0.00	2	34.80	34.45	-2	4,975	-0.04%
2020/02/24	15	34.56	0	0.00	34.50	15	4,970	0.30%
2020/02/21	5	34.95	0	0.00	35.00	5	4,937	0.10%
2020/02/20	5	34.93	0	0.00	35.00	5	4,988	0.10%
2020/02/19	0	0.00	1	35.55	35.55	-1	5,048	-0.02%
2020/02/17	1	34.80	0	0.00	35.05	1	5,289	0.02%
2020/02/10	0	0.00	3	34.50	34.40	-3	5,284	-0.06%
2020/02/06	2	35.10	2	35.00	35.25	0	5,250	0.00%
2020/02/05	4	34.49	15	34.65	34.55	-11	5,262	-0.21%
2020/02/04	10	34.90	0	0.00	34.90	10	5,275	0.19%
2020/02/03	2	34.50	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	4	36.30	0	0.00	35.20	4	5,193	0.08%
2020/01/16	2	38.83	0	0.00	38.75	2	5,094	0.04%
2020/01/14	1	39.00	0	0.00	39.05	1	5,297	0.02%
2020/01/13	4	39.03	0	0.00	39.05	4	5,473	0.07%
2020/01/10	1	38.90	0	0.00	39.00	1	5,719	0.02%
2020/01/08	0	0.00	2	38.70	38.70	-2	5,998	-0.03%
2020/01/06	0	0.00	2	39.28	39.30	-2	6,093	-0.03%
2020/01/03	0	0.00	1	39.55	39.70	-1	6,209	-0.02%
2019/12/30	0	0.00	1	39.35	39.35	-1	6,259	-0.02%
2019/12/26	1	39.55	0	0.00	39.60	1	6,326	0.02%
2019/12/25	0	0.00	1	39.75	39.75	-1	6,418	-0.02%
2019/12/24	0	0.00	1	39.75	39.70	-1	6,488	-0.02%
2019/12/20	0	0.00	4	39.89	40.20	-4	6,646	-0.06%
2019/12/19	0.1	39.45	0	0.00	39.45	0.1	6,602	0.00%
2019/12/18	2	39.35	0	0.00	39.20	2	6,593	0.03%
2019/12/16	1	39.00	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0	0.00	1	39.10	39.10	-1	6,600	-0.02%
2019/12/12	0	0.00	1	39.05	39.05	-1	6,578	-0.02%
2019/12/11	9	39.03	1	39.20	39.20	8	6,565	0.12%
2019/12/10	0	0.00	1	39.05	39.05	-1	6,619	-0.02%
2019/12/09	0	0.00	2	39.05	39.05	-2	6,654	-0.03%
2019/12/06	2	38.85	1	39.05	39.05	1	6,676	0.01%
2019/12/05	2	39.00	1	39.00	39.00	1	6,690	0.01%
2019/12/04	4	38.84	0	0.00	38.60	4	6,720	0.06%
2019/12/03	2	39.05	1	39.15	39.15	1	6,742	0.01%
2019/12/02	5	39.18	3	39.28	39.05	2	6,786	0.03%
2019/11/29	4	39.73	3	39.72	39.75	1	6,746	0.01%
2019/11/28	0	0.00	20	40.55	40.30	-20	6,716	-0.30%
2019/11/27	3	40.77	1	40.70	40.70	2	6,840	0.03%
2019/11/26	0	0.00	16	40.84	40.95	-16	6,902	-0.23%
2019/11/25	2	40.80	3	40.65	40.65	-1	6,723	-0.01%
2019/11/22	0	0.00	22	40.64	41.00	-22	6,768	-0.33%
2019/11/21	0	0.00	2	40.50	40.50	-2	6,762	-0.03%
2019/11/20	0	0.00	2	40.65	40.65	-2	6,781	-0.03%
2019/11/19	0	0.00	2	40.45	40.45	-2	6,856	-0.03%
2019/11/18	4	40.16	0	0.00	40.35	4	6,888	0.06%
2019/11/15	7	41.35	7	41.05	41.05	0	6,792	0.00%
2019/11/14	7	41.85	1	41.85	41.85	6	6,641	0.09%
2019/11/13	0	0.00	2	41.70	41.40	-2	6,643	-0.03%
2019/11/12	0	0.00	4	41.13	41.30	-4	6,714	-0.06%
2019/11/08	0	0.00	20	41.85	41.20	-20	6,679	-0.30%
2019/11/07	0	0.00	21	41.30	41.30	-21	6,675	-0.31%
2019/11/06	0	0.00	2	41.40	41.30	-2	6,632	-0.03%
2019/11/05	1	41.10	1	41.20	41.45	0	6,631	0.00%
2019/11/04	10	41.80	0	0.00	41.65	10	6,607	0.15%
2019/11/01	0	0.00	5	41.50	41.55	-5	6,568	-0.08%
2019/10/31	2	40.73	2	40.75	40.75	0	6,510	0.00%
2019/10/30	0	0.00	2	40.58	40.75	-2	6,494	-0.03%
2019/10/29	0	0.00	1	40.15	40.15	-1	6,528	-0.02%
2019/10/28	1	40.30	2	40.65	40.25	-1	6,494	-0.02%
2019/10/25	5	40.38	0	0.00	40.30	5	6,498	0.08%
2019/10/24	6	40.47	0	0.00	40.50	6	6,520	0.09%
2019/10/23	11	40.81	0	0.00	40.55	11	6,516	0.17%
2019/10/22	3	41.37	1	40.90	41.20	2	6,504	0.03%
2019/10/21	1	41.80	52	41.93	41.55	-51	6,421	-0.79%
2019/10/18	1	40.95	11	41.00	41.05	-10	6,269	-0.16%
2019/10/17	1	40.80	1	40.55	40.75	0	6,125	0.00%
2019/10/16	10	39.85	0	0.00	39.85	10	5,933	0.17%
2019/10/14	0	0.00	3	39.68	39.35	-3	5,886	-0.05%
2019/10/09	0	0.00	4	39.35	39.70	-4	5,831	-0.07%
2019/10/08	4	39.03	0	0.00	39.00	4	5,764	0.07%
2019/09/27	3	39.70	2	39.80	39.75	1	5,821	0.02%
2019/09/26	0	0.00	12	39.80	39.80	-12	5,823	-0.21%
2019/09/25	0	0.00	4	39.35	39.30	-4	5,765	-0.07%
2019/09/24	0	0.00	5	39.45	39.25	-5	5,750	-0.09%
2019/09/20	100	38.89	27	39.05	39.10	73	5,844	1.25%
2019/09/18	10	39.40	0	0.00	39.40	10	5,880	0.17%
2019/09/12	1	39.00	0	0.00	39.15	1	6,014	0.02%
2019/09/11	2	39.50	0	0.00	39.50	2	6,018	0.03%
2019/09/09	2	39.45	30	39.60	39.45	-28	5,982	-0.47%
2019/09/06	2	39.93	2	39.80	39.70	0	5,962	0.00%
2019/09/03	0	0.00	2	39.35	39.10	-2	5,915	-0.03%
2019/08/30	0	0.00	9	38.89	39.20	-9	5,946	-0.15%
2019/08/29	6	38.28	2	38.45	38.55	4	5,852	0.07%
2019/08/28	0	0.00	50	38.15	38.15	-50	5,823	-0.86%
2019/08/27	5	38.05	0	0.00	37.90	5	5,897	0.08%
2019/08/26	0	0.00	1	38.10	37.90	-1	5,877	-0.02%
2019/08/23	0	0.00	1	38.60	38.60	-1	5,952	-0.02%
2019/08/22	1	37.95	1	38.00	38.25	0	5,925	0.00%
2019/08/21	2	38.45	1	38.70	38.30	1	5,955	0.02%
2019/08/20	1	37.90	3	38.12	38.15	-2	5,876	-0.03%
2019/08/19	2	37.75	6	37.80	37.70	-4	5,859	-0.07%
2019/08/16	3.6	37.88	0	0.00	38.00	3.6	5,877	0.06%
2019/08/15	2	38.05	9	37.99	38.00	-7	5,866	-0.12%
2019/08/14	0	0.00	2	37.20	37.00	-2	5,853	-0.03%
2019/08/12	0	0.00	2	37.25	37.15	-2	6,027	-0.03%
2019/08/08	1	37.10	0	0.00	37.25	1	6,112	0.02%
2019/08/06	5	37.08	2	36.80	37.10	3	6,189	0.05%
2019/08/05	1	37.30	6	37.38	37.50	-5	6,166	-0.08%
2019/08/02	5	36.99	2	36.90	36.90	3	6,129	0.05%
2019/08/01	53	37.66	14	37.85	37.55	39	6,105	0.64%
2019/07/31	0	0.00	1	38.20	38.45	-1	6,063	-0.02%
2019/07/30	3	38.13	0	0.00	38.05	3	5,969	0.05%
2019/07/26	2	39.00	0	0.00	38.80	2	5,993	0.03%
2019/07/25	0	0.00	9	39.10	39.25	-9	5,933	-0.15%
2019/07/24	0	0.00	2	39.40	39.45	-2	5,867	-0.03%
2019/07/23	0	0.00	3	39.13	39.20	-3	5,811	-0.05%
2019/07/19	4	39.14	4	39.33	39.20	0	5,738	0.00%
2019/07/18	0	0.00	2	38.90	38.70	-2	5,657	-0.04%
2019/07/17	0	0.00	1	38.90	38.80	-1	5,688	-0.02%
2019/07/16	0	0.00	52	38.80	38.80	-52	5,666	-0.92%
2019/07/11	3	38.40	0	0.00	38.45	3	5,695	0.05%
2019/07/10	5	37.75	50	38.40	38.20	-45	5,689	-0.79%
2019/07/08	2	37.65	1	37.85	37.85	1	5,665	0.02%
2019/07/05	0	0.00	2	39.10	39.10	-2	5,660	-0.04%
2019/07/04	2	38.70	3	39.13	39.15	-1	5,645	-0.02%
2019/07/03	0	0.00	1	39.05	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	7	39.19	39.30	-7	5,585	-0.13%
2019/07/01	1	39.05	3	38.93	38.70	-2	5,522	-0.04%
2019/06/28	0	0.00	1	38.75	38.50	-1	5,562	-0.02%
2019/06/27	0	0.00	4	39.04	39.00	-4	5,613	-0.07%
2019/06/26	1	39.00	106	38.99	38.60	-105	5,617	-1.87%	大賣/鉅額交易
2019/06/24	3	38.45	0	0.00	38.45	3	5,790	0.05%
2019/06/20	0	0.00	1	38.50	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	1	38.00	38.00	-1	5,696	-0.02%
2019/06/18	0	0.00	1	37.50	37.50	-1	5,679	-0.02%
2019/06/17	1	37.15	2	37.00	37.50	-1	5,735	-0.02%
2019/06/12	1	37.70	65	37.71	37.80	-64	5,712	-1.12%
2019/06/11	0	0.00	3	37.90	37.70	-3	5,706	-0.05%
2019/06/10	10	37.33	2	37.60	37.50	8	5,632	0.14%
2019/06/06	0	0.00	1	36.85	37.20	-1	5,621	-0.02%
2019/06/05	14	36.78	2	36.75	36.70	12	5,659	0.21%
2019/06/04	0	0.00	2	36.65	36.50	-2	5,637	-0.04%
2019/05/30	1	36.50	1	36.30	36.30	0	5,629	0.00%
2019/05/29	1	35.70	0	0.00	35.70	1	5,631	0.02%
2019/05/24	0	0.00	3	35.90	35.90	-3	5,695	-0.05%
2019/05/22	3	35.83	0	0.00	36.05	3	5,702	0.05%
2019/05/20	1	36.30	2	35.95	36.05	-1	5,627	-0.02%
2019/05/17	0	0.00	6	35.94	35.75	-6	5,575	-0.11%
2019/05/16	1	35.90	4	36.05	36.15	-3	5,472	-0.05%
2019/05/15	4	35.25	0	0.00	35.30	4	5,436	0.07%
2019/05/14	1	35.10	0	0.00	35.30	1	5,496	0.02%
2019/05/09	2	36.10	1	36.20	36.20	1	5,674	0.02%
2019/05/06	2	36.50	1	36.45	36.45	1	5,712	0.02%
2019/05/03	2	36.70	2	36.50	36.70	0	5,754	0.00%
2019/05/02	3	37.10	0	0.00	37.05	3	5,775	0.05%
2019/04/30	0	0.00	1	37.55	37.55	-1	5,774	-0.02%
2019/04/29	0	0.00	22	37.46	37.50	-22	5,751	-0.38%
2019/04/25	2	37.55	2	37.40	37.40	0	5,816	0.00%
2019/04/24	1	37.60	4	37.61	37.65	-3	5,898	-0.05%
2019/04/23	0	0.00	1	37.50	37.50	-1	5,959	-0.02%
2019/04/22	0	0.00	2	37.60	37.60	-2	5,930	-0.03%
2019/04/18	0	0.00	2	37.35	37.50	-2	5,992	-0.03%
2019/04/17	30	37.44	33	37.58	37.80	-3	6,005	-0.05%
2019/04/16	0	0.00	1	36.85	36.85	-1	5,927	-0.02%
2019/04/15	1	36.75	2	36.80	36.65	-1	5,942	-0.02%
2019/04/11	3	36.70	2	36.75	36.30	1	5,937	0.02%
2019/04/10	2	36.50	0	0.00	36.50	2	5,871	0.03%
2019/04/08	0	0.00	1	36.65	36.40	-1	5,852	-0.02%
2019/04/02	3	36.08	0	0.00	36.10	3	5,729	0.05%
2019/04/01	5	36.50	0	0.00	36.65	5	5,610	0.09%
2019/03/28	53	36.18	5	36.65	36.85	48	5,351	0.90%
2019/03/27	22	36.99	5	37.25	36.85	17	5,182	0.33%
2019/03/25	50	38.00	1	38.20	38.20	49	5,054	0.97%
2019/03/22	6	38.10	0	0.00	38.25	6	5,056	0.12%
2019/03/21	1	38.00	0	0.00	38.10	1	5,062	0.02%
2019/03/20	0	0.00	1	38.50	38.30	-1	5,057	-0.02%
2019/03/19	0.5	38.60	40	38.75	38.70	-39.5	5,062	-0.78%
2019/03/18	0	0.00	2	39.15	39.20	-2	5,271	-0.04%
2019/03/15	0	0.00	3.5	39.23	39.25	-3.5	5,418	-0.06%
2019/03/14	0	0.00	1	39.00	39.10	-1	5,391	-0.02%
2019/03/13	1	38.80	0	0.00	38.90	1	5,412	0.02%
2019/03/12	0	0.00	1	38.80	39.10	-1	5,447	-0.02%
2019/03/08	1.5	38.72	0	0.00	38.95	1.5	5,485	0.03%
2019/03/07	0	0.00	5	39.15	38.75	-5	5,569	-0.09%
2019/03/06	0	0.00	75	39.23	39.30	-75	5,570	-1.35%
2019/03/05	0	0.00	50	38.70	38.75	-50	5,529	-0.90%
2019/03/04	0	0.00	1	38.80	38.65	-1	5,485	-0.02%
2019/02/26	1	37.30	0	0.00	38.00	1	5,283	0.02%
2019/02/22	0	0.00	1	38.00	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	2	37.80	37.85	-2	5,213	-0.04%
2019/02/20	0	0.00	1	37.50	37.50	-1	5,183	-0.02%
2019/02/19	0	0.00	50	37.20	37.05	-50	5,140	-0.97%
2019/02/13	0	0.00	5	37.00	37.10	-5	5,032	-0.10%
2019/02/11	0	0.00	1	37.00	36.65	-1	4,902	-0.02%
2019/01/30	0	0.00	1.7	36.37	36.80	-1.7	4,869	-0.03%
2019/01/29	3	36.55	2	36.50	36.55	1	4,729	0.02%
2019/01/24	0.5	36.25	0	0.00	36.25	0.5	4,597	0.01%
2019/01/23	0	0.00	7	35.80	36.30	-7	4,561	-0.15%
2019/01/21	0	0.00	1	35.60	35.55	-1	4,540	-0.02%
2019/01/18	0	0.00	10	35.45	35.60	-10	4,542	-0.22%
2019/01/17	0	0.00	2	35.58	35.65	-2	4,497	-0.04%
2019/01/16	5	35.49	3	35.57	35.55	2	4,450	0.04%
2019/01/09	20	34.50	2	34.45	34.70	18	4,212	0.43%
2019/01/08	0	0.00	1	34.10	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	1	33.65	33.90	-1	4,158	-0.02%
2019/01/04	0	0.00	12	33.19	33.40	-12	4,153	-0.29%
2019/01/03	0	0.00	2	32.95	33.00	-2	4,302	-0.05%
2018/12/25	2	31.90	0	0.00	31.90	2	4,417	0.05%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/20	0	0.00	2	32.45	32.70	-2	4,560	-0.04%
2018/12/19	0	0.00	1	32.70	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	20	32.60	32.60	-20	4,586	-0.44%
2018/12/13	0	0.00	2	31.75	31.85	-2	4,599	-0.04%
2018/12/11	33	30.83	0	0.00	30.80	33	4,524	0.73%
2018/12/07	0	0.00	1	33.75	33.80	-1	4,191	-0.02%
2018/12/04	0	0.00	25	34.20	34.10	-25	4,271	-0.59%
2018/12/03	1	34.00	6	34.01	34.15	-5	4,199	-0.12%
2018/11/30	0	0.00	7	33.34	33.50	-7	4,166	-0.17%
2018/11/29	3	32.65	3	32.60	32.65	0	4,105	0.00%
2018/11/21	0	0.00	1	33.70	33.70	-1	4,046	-0.02%
2018/11/20	1	33.60	0	0.00	33.65	1	4,013	0.02%
2018/11/19	0	0.00	13	33.24	33.35	-13	3,978	-0.33%
2018/11/16	0	0.00	1	32.80	32.60	-1	3,978	-0.03%
2018/11/15	0	0.00	30	32.70	32.70	-30	4,022	-0.75%
2018/11/13	0	0.00	1	31.70	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	4	32.50	32.25	-4	4,107	-0.10%
2018/11/07	1	32.00	1	31.85	32.20	0	4,169	0.00%
2018/11/06	1	31.35	0	0.00	31.50	1	4,138	0.02%
2018/11/05	0	0.00	4	31.15	31.35	-4	4,165	-0.10%
2018/10/31	1	30.55	2	30.45	31.35	-1	4,224	-0.02%
2018/10/30	1	30.55	1	30.30	30.40	0	4,191	0.00%
2018/10/29	0	0.00	2	30.50	30.40	-2	4,154	-0.05%
2018/10/26	10	29.40	0	0.00	29.55	10	4,119	0.24%
2018/10/25	15	29.53	0	0.00	29.55	15	4,153	0.36%
2018/10/22	1	29.50	0	0.00	30.10	1	4,480	0.02%
2018/10/19	0	0.00	3	29.40	29.70	-3	4,527	-0.07%
2018/10/18	0	0.00	1	29.70	29.60	-1	4,539	-0.02%
2018/10/15	2	29.40	0	0.00	29.05	2	4,573	0.04%
2018/10/11	7	29.55	0	0.00	29.20	7	4,673	0.15%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/05	5	31.69	8	31.40	31.50	-3	4,599	-0.07%
2018/10/04	1	31.85	6	32.00	31.90	-5	4,581	-0.11%
2018/10/02	1	31.95	0	0.00	32.00	1	4,533	0.02%
2018/10/01	1	32.40	8	32.60	32.45	-7	4,530	-0.15%
2018/09/28	4	32.30	1	32.30	32.25	3	4,634	0.06%
2018/09/27	0	0.00	2	32.45	32.50	-2	4,675	-0.04%
2018/09/21	3	32.13	0	0.00	32.10	3	4,735	0.06%
2018/09/20	0	0.00	8	32.12	32.10	-8	4,752	-0.17%
2018/09/13	12	31.43	0	0.00	31.40	12	4,983	0.24%
2018/09/11	6	31.23	0	0.00	31.25	6	5,384	0.11%
2018/09/10	8	31.50	0	0.00	31.35	8	5,473	0.15%
2018/09/07	2	32.48	0	0.00	32.30	2	5,560	0.04%
2018/09/06	3	32.75	0	0.00	32.80	3	5,582	0.05%
2018/09/05	4	33.16	0	0.00	32.75	4	5,587	0.07%
2018/09/03	1	33.50	0	0.00	33.45	1	5,620	0.02%
2018/08/31	0	0.00	1	33.85	33.85	-1	5,646	-0.02%
2018/08/24	1	33.35	0	0.00	33.30	1	5,958	0.02%
2018/08/22	0	0.00	4	34.05	33.95	-4	6,121	-0.07%
2018/08/21	1	33.10	0	0.00	33.60	1	6,065	0.02%
2018/08/20	2	32.95	0	0.00	33.05	2	6,031	0.03%
2018/08/16	5	32.79	0	0.00	32.50	5	6,048	0.08%
2018/08/15	10	33.27	0	0.00	33.15	10	6,048	0.17%
2018/08/13	2	33.38	0	0.00	33.20	2	6,086	0.03%
2018/08/10	50	33.65	0	0.00	33.60	50	6,426	0.78%
2018/08/09	3	33.35	0	0.00	33.35	3	6,460	0.05%
2018/08/07	4	33.41	0	0.00	33.30	4	6,448	0.06%
2018/08/06	4	33.50	0	0.00	33.45	4	6,422	0.06%
2018/08/03	3	33.55	0	0.00	33.50	3	6,412	0.05%
2018/08/02	1	33.60	0	0.00	33.65	1	6,408	0.02%
2018/07/31	4	33.85	0	0.00	33.65	4	6,379	0.06%
2018/07/30	3	33.85	0	0.00	33.95	3	6,189	0.05%
2018/07/20	0	0.00	2	34.00	33.90	-2	6,000	-0.03%
2018/07/19	0	0.00	1	34.60	34.30	-1	5,994	-0.02%
2018/07/18	4	33.36	14	33.83	34.25	-10	5,979	-0.17%
2018/07/17	11	33.40	0	0.00	33.35	11	5,897	0.19%
2018/07/13	2	33.80	0	0.00	33.80	2	5,966	0.03%
2018/07/12	2	33.45	1	34.15	34.15	1	6,068	0.02%
2018/07/11	1	33.35	2	33.40	33.45	-1	6,201	-0.02%
2018/07/09	1	33.50	0	0.00	33.65	1	6,323	0.02%
2018/07/06	1	33.60	0	0.00	33.05	1	6,340	0.02%
2018/07/05	10	35.55	10	35.65	35.50	0	6,280	0.00%
2018/07/04	1	35.30	0	0.00	35.45	1	6,366	0.02%
2018/07/03	2	35.00	0	0.00	34.90	2	6,377	0.03%
2018/07/02	0	0.00	1	35.50	35.15	-1	6,350	-0.02%
2018/06/29	5	34.55	7	34.81	35.40	-2	6,296	-0.03%
2018/06/28	4	34.56	0	0.00	34.50	4	6,222	0.06%
2018/06/27	8	34.89	5	34.55	34.55	3	6,175	0.05%
2018/06/26	3	35.10	0	0.00	34.90	3	6,038	0.05%
2018/06/25	3	35.42	0	0.00	35.15	3	5,990	0.05%
2018/06/22	16	35.43	0	0.00	35.35	16	5,948	0.27%
2018/06/21	1	35.70	1	35.90	35.80	0	5,891	0.00%
2018/06/20	19	35.42	0	0.00	35.45	19	5,863	0.32%
2018/06/19	6	36.29	0	0.00	36.15	6	5,434	0.11%
2018/06/15	3	36.53	0	0.00	36.40	3	5,329	0.06%
2018/06/13	0	0.00	1	37.50	37.20	-1	5,174	-0.02%
2018/06/12	0	0.00	2	37.45	37.20	-2	5,305	-0.04%
2018/06/11	6	37.65	0	0.00	37.65	6	5,290	0.11%
2018/06/07	70	37.31	4	37.28	37.65	66	5,321	1.24%
2018/06/06	0	0.00	7	37.22	37.40	-7	5,346	-0.13%
2018/06/05	1	36.60	0	0.00	36.45	1	5,277	0.02%
2018/05/31	2	36.20	0	0.00	36.70	2	5,159	0.04%
2018/05/30	0	0.00	1	36.20	36.10	-1	5,078	-0.02%
2018/05/29	1	36.55	3	36.57	36.45	-2	5,026	-0.04%
2018/05/28	4	36.30	0	0.00	36.55	4	5,095	0.08%
2018/05/25	1	36.35	0	0.00	36.30	1	5,156	0.02%
2018/05/24	2	36.55	0	0.00	36.50	2	5,134	0.04%
2018/05/23	4	36.54	0	0.00	36.40	4	5,150	0.08%
2018/05/22	1	36.70	0	0.00	36.35	1	5,135	0.02%
2018/05/21	0	0.00	6	36.85	36.70	-6	5,187	-0.12%
2018/05/18	23	36.30	0	0.00	36.30	23	5,175	0.44%
2018/05/17	1	37.05	0	0.00	37.00	1	4,880	0.02%
2018/05/15	0	0.00	1	37.50	37.60	-1	4,964	-0.02%
2018/05/10	1	37.30	0.1	37.25	37.25	0.9	5,115	0.02%
2018/05/09	0	0.00	2	37.50	37.50	-2	5,147	-0.04%
2018/05/07	3	36.90	0	0.00	36.90	3	5,238	0.06%
2018/05/04	2	37.13	0	0.00	37.00	2	5,271	0.04%
2018/05/02	0	0.00	6	37.63	37.65	-6	5,394	-0.11%
2018/04/27	0	0.00	5	36.60	36.70	-5	5,523	-0.09%
2018/04/26	0	0.00	1	36.90	37.20	-1	5,596	-0.02%
2018/04/25	1	36.50	0	0.00	36.50	1	5,540	0.02%
2018/04/24	1	36.35	0	0.00	36.50	1	5,568	0.02%
2018/04/23	6	36.68	0	0.00	36.60	6	5,576	0.11%
2018/04/20	15	37.19	0	0.00	37.00	15	5,556	0.27%
2018/04/18	5	37.25	2	37.03	37.10	3	5,386	0.06%
2018/04/17	1	38.00	0	0.00	38.15	1	5,241	0.02%
2018/04/16	5	38.73	3	38.75	39.00	2	5,098	0.04%
2018/04/13	0	0.00	2	39.05	39.00	-2	5,062	-0.04%
2018/04/11	0	0.00	3	38.30	38.45	-3	4,997	-0.06%
2018/04/10	1	37.65	1	37.60	38.10	0	4,979	0.00%
2018/04/09	51	38.20	0	0.00	38.35	51	4,814	1.06%
2018/03/31	2	38.90	1	39.40	39.40	1	4,828	0.02%
2018/03/30	1	39.00	100	39.00	39.00	-99	4,794	-2.06%
2018/03/27	40	38.30	0	0.00	38.40	40	4,735	0.84%
2018/03/26	0	0.00	5	37.90	38.20	-5	4,740	-0.11%
2018/03/21	70	38.26	2	38.40	38.15	68	4,847	1.40%
2018/03/19	46	38.10	1	38.05	38.05	45	4,907	0.92%
2018/03/12	70	37.05	0	0.00	37.00	70	4,645	1.51%
2018/03/09	0.6	37.00	0	0.00	36.80	0.6	4,596	0.01%
2018/03/06	1	36.75	0	0.00	36.75	1	4,549	0.02%
2018/03/02	2	36.73	0	0.00	36.80	2	4,679	0.04%
2018/02/26	2	37.10	0	0.00	37.00	2	4,495	0.04%
2018/02/23	5	37.00	0	0.00	37.00	5	4,483	0.11%
2018/02/07	2	37.05	0	0.00	37.10	2	4,515	0.04%
2018/01/25	0	0.00	4	39.65	39.65	-4	4,068	-0.10%
2018/01/24	0	0.00	1	38.95	39.45	-1	3,984	-0.03%
2018/01/23	0	0.00	2	39.00	39.00	-2	3,925	-0.05%
2018/01/22	0	0.00	1	38.95	38.95	-1	3,841	-0.03%
2018/01/19	2	38.50	0	0.00	38.65	2	3,758	0.05%
2018/01/17	0	0.00	4	38.98	39.00	-4	3,737	-0.11%
2018/01/10	30	38.17	0	0.00	38.40	30	3,765	0.80%
2018/01/08	2	37.93	0	0.00	38.30	2	3,779	0.05%
2018/01/05	51	37.99	0	0.00	38.10	51	3,745	1.36%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/03	1	38.05	0	0.00	38.20	1	3,806	0.03%
2018/01/02	2	38.50	0	0.00	38.20	2	3,800	0.05%