寶成 (9904)-凱基-永和券商分點個股進出

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
42.10
漲跌
▼0.55
漲幅
-1.29%
成交量
13,542張
產業
上市運動休閒
1085人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4	41.93	0	0.00	42.10	4	13,987	0.03%
2024/12/16	2	42.85	2	42.80	42.65	0	13,893	0.00%
2024/12/13	0	0.00	4	42.25	42.95	-4	13,864	-0.03%
2024/12/12	0	0.00	3	43.33	43.25	-3	13,904	-0.02%
2024/12/11	4	41.78	4	41.75	41.75	0	13,820	0.00%
2024/12/10	2	43.30	1	43.65	43.05	1	13,735	0.01%
2024/12/06	0	0.00	2	43.50	43.70	-2	13,498	-0.01%
2024/12/03	2	42.80	0	0.00	43.25	2	13,488	0.01%
2024/12/02	0	0.00	7	43.10	43.00	-7	13,323	-0.05%
2024/11/26	4	41.38	1	41.70	41.70	3	12,975	0.02%
2024/11/25	0	0.00	1	43.40	43.05	-1	12,709	-0.01%
2024/11/22	2	43.30	0	0.00	43.60	2	12,570	0.02%
2024/11/21	0	0.00	10	44.25	43.70	-10	12,058	-0.08%
2024/11/20	0	0.00	1	42.90	42.95	-1	11,435	-0.01%
2024/11/18	5	43.55	5	43.05	43.00	0	10,384	0.00%
2024/11/15	2	42.90	2	43.20	42.85	0	10,055	0.00%
2024/11/14	3	43.05	5	43.18	43.10	-2	9,669	-0.02%
2024/11/13	3	40.98	7	40.52	41.15	-4	9,109	-0.04%
2024/11/07	0	0.00	1	38.90	39.40	-1	8,583	-0.01%
2024/11/05	0	0.00	1	39.25	39.00	-1	8,434	-0.01%
2024/11/04	0	0.00	5	38.20	38.40	-5	8,355	-0.06%
2024/11/01	3	37.05	1	37.80	37.95	2	8,461	0.02%
2024/10/29	0	0.00	1	37.95	38.10	-1	8,810	-0.01%
2024/10/28	0	0.00	1	38.25	38.30	-1	8,790	-0.01%
2024/10/25	0	0.00	2	37.20	37.40	-2	8,622	-0.02%
2024/10/23	5	37.63	3	37.47	37.55	2	8,990	0.02%
2024/10/22	0	0.00	5	37.20	37.20	-5	8,968	-0.06%
2024/10/18	1	36.85	0	0.00	36.85	1	9,301	0.01%
2024/10/17	0	0.00	1	37.35	37.05	-1	9,620	-0.01%
2024/10/11	0	0.00	2	35.35	35.20	-2	10,311	-0.02%
2024/10/09	0	0.00	3	35.55	35.60	-3	10,365	-0.03%
2024/10/04	5	36.38	0	0.00	36.30	5	10,634	0.05%
2024/10/01	2	35.93	2	36.68	36.80	0	10,526	0.00%
2024/09/06	0	0.00	10	34.27	34.30	-10	12,554	-0.08%
2024/09/05	0	0.00	6	34.05	34.15	-6	12,572	-0.05%
2024/09/04	0	33.50	0	0.00	33.25	0	12,536	0.00%
2024/09/03	0	0.00	2	34.30	34.30	-2	12,470	-0.02%
2024/08/30	0	0.00	1	34.75	34.75	-1	12,458	-0.01%
2024/08/28	0	0.00	2	34.80	34.80	-2	12,489	-0.02%
2024/08/23	0	34.20	0	0.00	34.15	0	12,844	0.00%
2024/08/16	0	0.00	21	36.40	35.80	-21	13,492	-0.16%
2024/08/15	1	35.55	0	0.00	35.40	1	13,845	0.01%
2024/08/13	15	34.87	0	0.00	34.95	15	14,360	0.10%
2024/08/12	5	34.30	0	0.00	34.50	5	14,766	0.03%
2024/08/09	10	34.35	0.3	33.90	33.90	9.7	15,015	0.06%
2024/08/08	5	33.35	0	0.00	33.65	5	15,499	0.03%
2024/08/07	5	34.45	0	0.00	34.40	5	15,655	0.03%
2024/08/06	2	33.35	0	0.00	33.35	2	15,741	0.01%
2024/08/05	0	0.00	0.4	34.40	33.50	-0.4	15,737	0.00%
2024/08/01	0	0.00	4	37.16	37.05	-4	15,626	-0.03%
2024/07/30	1	35.60	0	0.00	35.80	1	15,475	0.01%
2024/07/29	0	0.00	3	35.95	35.80	-3	15,534	-0.02%
2024/07/26	4	35.40	0	0.00	35.25	4	15,505	0.03%
2024/07/22	0	0.00	3	34.50	34.50	-3	15,578	-0.02%
2024/07/19	7	35.71	17	35.85	35.85	-10	15,451	-0.06%
2024/07/18	1	37.05	0	0.00	37.00	1	15,374	0.01%
2024/07/17	0	0.00	2	36.30	36.50	-2	15,192	-0.01%
2024/07/16	0	0.00	1	34.55	34.40	-1	14,673	-0.01%
2024/07/15	1	34.40	0	0.00	34.45	1	14,796	0.01%
2024/07/12	16	35.12	6	35.37	34.95	10	15,061	0.07%
2024/07/11	0	0.00	2	34.60	34.45	-2	14,982	-0.01%
2024/07/10	4	34.03	0	0.00	34.15	4	15,166	0.03%
2024/07/09	1	34.20	0	0.00	34.40	1	15,173	0.01%
2024/07/08	2.2	34.82	0	0.00	34.50	2.2	15,066	0.01%
2024/07/05	0	0.00	2	35.30	35.20	-2	14,980	-0.01%
2024/07/02	0	0.00	2	34.45	34.65	-2	14,749	-0.01%
2024/07/01	2	33.95	0	0.00	34.15	2	14,786	0.01%
2024/06/28	2	35.00	0	0.00	35.00	2	14,657	0.01%
2024/06/27	4	35.06	2	34.65	35.05	2	14,681	0.01%
2024/06/25	1	37.40	0	0.00	37.60	1	14,937	0.01%
2024/06/21	0	0.00	2	36.50	36.70	-2	15,044	-0.01%
2024/06/20	2	36.00	0	0.00	36.30	2	14,935	0.01%
2024/06/19	3	36.62	14	36.69	36.40	-11	14,950	-0.07%
2024/06/18	1	36.15	0	0.00	36.45	1	15,157	0.01%
2024/06/17	3	36.28	0	0.00	36.25	3	15,251	0.02%
2024/06/11	0	0.00	1	37.25	37.25	-1	16,180	-0.01%
2024/06/06	1	37.00	0	0.00	37.00	1	16,474	0.01%
2024/05/28	2	38.45	0	0.00	38.20	2	16,310	0.01%
2024/05/22	2	38.10	3	38.20	38.20	-1	15,838	-0.01%
2024/05/21	1	37.20	3.1	37.25	38.05	-2.1	15,606	-0.01%
2024/05/20	3	36.17	10	36.70	36.35	-7	15,207	-0.05%
2024/05/16	0	0.00	1.1	39.05	38.95	-1.1	14,583	-0.01%
2024/05/15	2	38.65	0	0.00	38.40	2	14,144	0.01%
2024/05/14	8	38.60	1	38.20	38.30	7	13,991	0.05%
2024/05/13	2	36.75	5	36.98	37.25	-3	13,485	-0.02%
2024/05/10	3	37.00	4	36.91	37.20	-1	13,310	-0.01%
2024/05/09	6	37.10	13	36.83	36.50	-7	13,162	-0.05%
2024/05/08	1	36.15	0	0.00	36.60	1	13,074	0.01%
2024/05/07	0	0.00	2	35.80	36.20	-2	13,028	-0.02%
2024/05/06	0	0.00	5	35.10	35.20	-5	12,855	-0.04%
2024/05/03	0	0.00	2	36.00	35.90	-2	12,640	-0.02%
2024/04/30	0	0.00	1	36.25	36.15	-1	12,567	-0.01%
2024/04/29	15	36.12	2	35.95	36.30	13	12,444	0.10%
2024/04/26	0.1	35.95	1	36.30	36.05	-0.9	12,280	-0.01%
2024/04/24	0	0.00	1	35.95	36.10	-1	12,029	-0.01%
2024/04/23	1	35.40	0	0.00	36.00	1	11,956	0.01%
2024/04/19	9	35.17	9	35.57	35.30	0	11,714	0.00%
2024/04/18	1	34.60	2	35.55	35.60	-1	11,459	-0.01%
2024/04/16	2	34.05	10	34.50	34.00	-8	11,024	-0.07%
2024/04/15	1	36.00	0	0.00	36.20	1	10,744	0.01%
2024/04/09	1	36.20	1	35.95	36.10	0	10,466	0.00%
2024/04/03	0	0.00	1	35.05	35.05	-1	10,183	-0.01%
2024/04/02	1	36.30	13	36.09	36.15	-12	10,038	-0.12%
2024/04/01	2	35.55	2	35.60	35.80	0	9,940	0.00%
2024/03/29	1	35.90	7	36.09	36.15	-6	9,836	-0.06%
2024/03/28	21	36.14	11	36.07	36.25	10	9,328	0.11%
2024/03/27	1	34.80	0	0.00	36.00	1	9,118	0.01%
2024/03/26	2	34.95	0	0.00	34.85	2	8,966	0.02%
2024/03/25	3	34.57	3	34.73	34.85	0	8,951	0.00%
2024/03/22	1	34.75	2	34.60	35.10	-1	8,983	-0.01%
2024/03/21	0	0.00	10.1	35.30	35.30	-10.1	8,976	-0.11%
2024/03/20	7	33.87	5.6	33.89	33.90	1.4	8,644	0.02%
2024/03/19	3.1	33.37	0	0.00	33.45	3.1	8,445	0.04%
2024/03/18	1	33.40	0.2	33.30	33.80	0.9	8,308	0.01%
2024/03/15	4	32.60	0	0.00	33.05	4	8,052	0.05%
2024/03/14	3.1	32.77	4	32.78	33.20	-0.9	7,435	-0.01%
2024/03/13	0.1	32.20	5	32.26	32.20	-4.9	7,119	-0.07%
2024/03/12	1	31.50	4	31.58	31.95	-3	6,891	-0.04%
2024/03/11	3	31.10	13	30.98	31.15	-10	6,621	-0.15%
2024/03/08	2	30.33	0	0.00	30.45	2	6,503	0.03%
2024/03/05	0	0.00	2	31.00	30.60	-2	6,451	-0.03%
2024/02/26	0	0.00	1	30.10	30.10	-1	6,106	-0.02%
2024/02/23	3	30.17	0	0.00	30.05	3	6,074	0.05%
2024/02/22	2	30.30	0	0.00	30.15	2	6,115	0.03%
2024/02/21	1	30.25	0	0.00	30.20	1	6,090	0.02%
2024/02/20	0	0.00	0.8	30.35	30.20	-0.8	6,106	-0.01%
2024/02/19	2	30.50	5	30.42	30.35	-3	6,135	-0.05%
2024/02/16	0	0.00	8	30.58	30.45	-8	6,273	-0.13%
2024/02/15	6	30.44	0	0.00	30.50	6	6,231	0.10%
2024/02/05	1	31.25	0	0.00	31.15	1	6,154	0.02%
2024/02/02	8	31.30	0	0.00	31.70	8	6,109	0.13%
2024/02/01	8	31.65	0	0.00	31.65	8	6,088	0.13%
2024/01/31	0	0.00	8	31.60	31.60	-8	6,084	-0.13%
2024/01/30	0	0.00	3	31.73	31.65	-3	6,058	-0.05%
2024/01/26	2	31.05	0	0.00	31.20	2	6,009	0.03%
2024/01/24	0	0.00	9	31.00	31.00	-9	6,000	-0.15%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/17	6	30.33	0	0.00	30.20	6	5,931	0.10%
2024/01/16	4	30.55	0	0.00	30.60	4	5,789	0.07%
2024/01/12	0	0.00	4	31.05	31.00	-4	5,743	-0.07%
2024/01/05	2	30.98	0	0.00	30.90	2	5,938	0.03%
2024/01/04	2	30.98	0	0.00	31.00	2	6,000	0.03%
2024/01/03	0	0.00	1	31.00	31.05	-1	6,099	-0.02%
2023/12/28	4	31.10	0	0.00	31.10	4	6,088	0.07%
2023/12/26	1	31.00	0	0.00	30.85	1	6,081	0.02%
2023/12/25	1	30.90	0	0.00	30.95	1	6,192	0.02%
2023/12/22	8	31.50	0	0.00	31.45	8	6,208	0.13%
2023/12/20	0	0.00	2	31.85	31.85	-2	6,134	-0.03%
2023/12/19	1	31.75	11	31.44	31.90	-10	5,963	-0.17%
2023/12/18	5	31.15	0	0.00	31.65	5	5,862	0.09%
2023/12/14	3	31.02	3	31.10	31.15	0	5,619	0.00%
2023/12/08	1	31.00	0	0.00	31.10	1	5,675	0.02%
2023/12/07	0	0.00	1	31.05	30.95	-1	5,673	-0.02%
2023/11/30	1	30.85	3	30.75	30.90	-2	5,649	-0.04%
2023/11/29	0	0.00	3	30.93	30.90	-3	5,519	-0.05%
2023/11/21	7	30.62	0	0.00	30.65	7	5,531	0.13%
2023/11/16	0	0.00	2	30.68	30.70	-2	5,286	-0.04%
2023/11/15	1	30.50	3	30.27	30.20	-2	5,188	-0.04%
2023/11/08	0	0.00	8	29.50	29.70	-8	5,016	-0.16%
2023/11/03	10	29.48	0	0.00	29.60	10	4,985	0.20%
2023/10/25	1	29.45	0	0.00	29.25	1	4,828	0.02%
2023/10/12	2	28.80	0	0.00	29.05	2	5,054	0.04%
2023/10/03	1	28.80	0	0.00	28.75	1	5,005	0.02%
2023/10/02	2	29.05	0	0.00	28.95	2	4,987	0.04%
2023/09/27	2	29.10	0	0.00	28.90	2	5,025	0.04%
2023/09/25	2	29.15	0	0.00	29.75	2	4,878	0.04%
2023/09/06	2	28.90	0	0.00	28.90	2	4,720	0.04%
2023/09/01	0	0.00	6	29.40	29.40	-6	4,705	-0.13%
2023/08/31	6	28.73	0	0.00	28.60	6	4,675	0.13%
2023/08/23	0	0.00	0.9	29.20	28.95	-0.9	4,822	-0.02%
2023/08/16	2	30.00	0	0.00	30.00	2	4,852	0.04%
2023/08/15	0	0.00	0	30.85	30.45	0	4,855	0.00%
2023/07/18	0.6	30.55	0	0.00	30.55	0.6	5,260	0.01%
2023/07/12	1	29.85	5	29.95	29.85	-4	5,285	-0.08%
2023/07/07	4	30.80	3	31.10	30.95	1	5,304	0.02%
2023/07/06	6	30.93	0	0.00	30.80	6	5,373	0.11%
2023/07/04	2	31.50	0	0.00	31.45	2	5,174	0.04%
2023/06/19	2	31.85	0	0.00	31.80	2	5,477	0.04%
2023/06/05	0	0.00	20	32.40	32.45	-20	6,123	-0.33%
2023/05/29	10	32.10	0	0.00	32.05	10	5,975	0.17%
2023/05/22	0	0.00	3	32.65	32.65	-3	6,179	-0.05%
2023/05/19	0	0.00	2	32.00	32.00	-2	6,096	-0.03%
2023/05/12	0	0.00	2	31.75	31.70	-2	6,427	-0.03%
2023/05/11	2	31.15	0	0.00	31.15	2	6,461	0.03%
2023/05/09	0	0.00	8	31.55	31.60	-8	6,528	-0.12%
2023/05/08	3	31.85	0	0.00	32.00	3	6,505	0.05%
2023/05/04	0	0.00	2	31.80	31.85	-2	6,720	-0.03%
2023/04/28	3	32.03	0	0.00	31.75	3	7,246	0.04%
2023/04/27	1	32.00	0	0.00	31.90	1	7,269	0.01%
2023/04/13	0	0.00	3	31.95	31.90	-3	6,964	-0.04%
2023/04/12	0	0.00	10	32.08	32.15	-10	7,040	-0.14%
2023/04/11	3	31.55	0	0.00	31.55	3	7,057	0.04%
2023/03/30	0	0.00	4	31.30	31.40	-4	7,202	-0.06%
2023/03/24	5	30.87	0	0.00	30.70	5	7,596	0.07%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/17	11	32.07	0	0.00	30.90	11	7,780	0.14%
2023/03/15	23	31.82	20	32.10	32.10	3	7,697	0.04%
2023/03/08	0	0.00	10	34.10	34.05	-10	7,851	-0.13%
2023/02/22	0	0.00	6	33.45	33.55	-6	8,407	-0.07%
2023/02/21	0	0.00	60	33.57	33.60	-60	8,485	-0.71%
2023/02/20	0	0.00	2	34.00	34.00	-2	8,682	-0.02%
2023/02/17	2	34.20	0	0.00	34.30	2	9,622	0.02%
2023/02/15	4	34.08	9	34.15	34.15	-5	10,058	-0.05%
2023/02/14	4	33.80	5.6	33.95	34.45	-1.6	9,966	-0.02%
2023/02/13	3	33.52	0	0.00	33.60	3	9,877	0.03%
2023/02/09	5	33.45	0	0.00	33.45	5	9,850	0.05%
2023/02/06	10	33.70	0	0.00	33.60	10	9,740	0.10%
2023/02/02	0	0.00	3	33.75	33.60	-3	9,742	-0.03%
2023/02/01	2	34.00	23	33.85	33.85	-21	9,620	-0.22%
2023/01/31	0	0.00	11	34.37	34.30	-11	9,490	-0.12%
2023/01/30	0	0.00	7	34.25	34.25	-7	9,289	-0.08%
2023/01/17	0	0.00	7	34.24	34.30	-7	9,088	-0.08%
2023/01/13	0	0.00	5	34.15	34.15	-5	9,061	-0.06%
2023/01/12	0	0.00	2	33.95	33.95	-2	9,281	-0.02%
2023/01/11	0	0.00	2	33.90	33.85	-2	9,243	-0.02%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/09	1	33.90	0	0.00	34.10	1	9,203	0.01%
2023/01/06	4	33.70	0	0.00	33.65	4	9,169	0.04%
2023/01/05	2	33.60	0	0.00	33.50	2	9,193	0.02%
2023/01/04	5	33.83	0	0.00	33.95	5	9,191	0.05%
2023/01/03	3	33.57	0	0.00	33.50	3	9,182	0.03%
2022/12/30	4	34.34	0	0.00	34.20	4	9,130	0.04%
2022/12/29	2	33.33	4	33.10	33.90	-2	9,007	-0.02%
2022/12/28	2	33.70	2	33.80	33.80	0	8,966	0.00%
2022/12/27	10	34.09	0	0.00	33.90	10	8,975	0.11%
2022/12/26	1	33.70	0	0.00	33.70	1	8,991	0.01%
2022/12/22	2	33.90	3	33.93	33.90	-1	9,247	-0.01%
2022/12/21	2	33.40	0	0.00	33.40	2	9,109	0.02%
2022/12/20	10	33.30	0	0.00	32.90	10	9,028	0.11%
2022/12/19	6	33.26	0	0.00	33.30	6	8,954	0.07%
2022/12/15	2	33.15	0	0.00	33.30	2	8,812	0.02%
2022/12/14	0	0.00	2	33.00	33.00	-2	8,796	-0.02%
2022/12/13	0	0.00	1	32.40	32.40	-1	8,773	-0.01%
2022/12/09	4	33.19	0	0.00	33.05	4	8,702	0.05%
2022/12/08	6	32.67	10.3	33.30	33.40	-4.3	8,639	-0.05%
2022/12/05	2	32.75	0	0.00	32.55	2	8,548	0.02%
2022/12/02	5	32.65	0	0.00	32.55	5	8,611	0.06%
2022/12/01	25	32.59	0	0.00	32.60	25	8,585	0.29%
2022/11/30	0	0.00	4	32.20	32.25	-4	8,446	-0.05%
2022/11/29	0	0.00	1	31.75	32.30	-1	8,323	-0.01%
2022/11/25	0	0.00	1	31.70	31.70	-1	8,255	-0.01%
2022/11/24	1	31.80	2	31.60	31.60	-1	8,281	-0.01%
2022/11/23	0	0.00	2	32.43	32.45	-2	8,145	-0.02%
2022/11/21	0	0.00	1	32.25	32.20	-1	8,075	-0.01%
2022/11/18	4	32.39	1	32.50	32.35	3	8,015	0.04%
2022/11/17	2	32.40	3	32.57	32.35	-1	7,835	-0.01%
2022/11/16	11	32.29	14	32.01	32.20	-3	7,714	-0.04%
2022/11/15	7	32.14	3	32.47	32.85	4	7,443	0.05%
2022/11/14	24	29.95	20.1	30.29	31.75	3.9	6,511	0.06%
2022/11/11	0	0.00	1	28.95	28.90	-1	6,012	-0.02%
2022/11/10	1	28.50	0	0.00	28.35	1	5,982	0.02%
2022/11/09	0	0.00	10	28.50	28.70	-10	6,081	-0.16%
2022/11/07	6	28.35	0	0.00	28.45	6	6,299	0.10%
2022/11/02	1	28.00	0	0.00	28.20	1	6,352	0.02%
2022/10/31	1	27.50	0	0.00	27.25	1	6,337	0.02%
2022/10/25	1	27.65	0	0.00	27.50	1	6,446	0.02%
2022/10/20	1	27.15	1	27.65	28.10	0	6,577	0.00%
2022/10/13	1	27.70	0	0.00	27.20	1	8,007	0.01%
2022/10/12	4	27.75	2	27.90	27.85	2	8,092	0.02%
2022/10/07	1	27.80	0	0.00	27.75	1	8,142	0.01%
2022/10/06	1	27.90	1	28.05	27.90	0	8,139	0.00%
2022/10/04	3	28.00	0	0.00	28.15	3	8,150	0.04%
2022/10/03	12	27.80	0	0.00	27.75	12	8,291	0.14%
2022/09/30	5	28.58	12	28.80	28.50	-7	8,389	-0.08%
2022/09/29	0	0.00	7	29.64	29.60	-7	8,415	-0.08%
2022/09/28	12	28.10	0	0.00	28.05	12	8,293	0.14%
2022/09/23	4	29.08	3	28.80	29.05	1	8,419	0.01%
2022/09/21	0	0.00	13	30.23	30.05	-13	8,428	-0.15%
2022/09/14	1	29.85	0	0.00	30.20	1	8,269	0.01%
2022/09/13	3	30.50	0	0.00	30.35	3	8,232	0.04%
2022/09/12	0	0.00	5	29.56	29.85	-5	8,082	-0.06%
2022/08/31	5	28.95	0	0.00	29.00	5	7,968	0.06%
2022/08/29	1	28.55	0	0.00	28.55	1	8,047	0.01%
2022/08/26	20	29.20	0	0.00	29.25	20	8,065	0.25%
2022/08/22	2	29.05	0	0.00	28.90	2	8,550	0.02%
2022/08/15	1	29.15	0	0.00	29.10	1	8,378	0.01%
2022/08/12	0	0.00	1	28.30	28.40	-1	8,207	-0.01%
2022/08/11	0	0.00	1	28.35	28.30	-1	8,195	-0.01%
2022/08/09	4	27.50	1	27.40	27.50	3	8,160	0.04%
2022/08/05	2	26.88	0	0.00	26.95	2	8,380	0.02%
2022/08/03	2	26.68	0	0.00	26.50	2	8,464	0.02%
2022/08/02	0	0.00	3.8	26.93	26.85	-3.8	8,437	-0.05%
2022/08/01	2	26.95	6	27.08	27.05	-4	8,445	-0.05%
2022/07/22	24	27.10	50	26.91	27.50	-26	8,195	-0.32%
2022/07/21	25.2	26.19	0	0.00	26.55	25.2	7,790	0.32%
2022/07/20	2	27.85	0	0.00	27.70	2	7,145	0.03%
2022/07/19	0	0.00	1	27.85	27.95	-1	7,110	-0.01%
2022/07/18	3	27.55	0	0.00	27.55	3	7,166	0.04%
2022/07/12	1	27.05	0	0.00	27.15	1	7,434	0.01%
2022/07/11	0.1	27.65	0	0.00	27.55	0.1	7,355	0.00%
2022/07/08	15	28.70	0	0.00	28.70	15	7,164	0.21%
2022/07/07	0	0.00	10	28.85	28.65	-10	7,026	-0.14%
2022/07/06	0	0.00	4	28.70	28.55	-4	6,867	-0.06%
2022/07/05	5	28.95	0	0.00	28.95	5	6,795	0.07%
2022/07/01	6	28.90	0	0.00	28.70	6	6,695	0.09%
2022/06/30	0	0.00	3	29.55	29.50	-3	6,610	-0.05%
2022/06/29	5	30.20	0	0.00	30.00	5	6,546	0.08%
2022/06/28	5	30.65	0	0.00	30.65	5	6,504	0.08%
2022/06/24	0	0.00	6	30.95	30.80	-6	6,506	-0.09%
2022/06/23	5.2	30.36	2	30.80	30.50	3.2	6,504	0.05%
2022/06/08	14	31.86	7	31.86	31.90	7	6,718	0.10%
2022/06/02	2	31.10	0	0.00	31.10	2	6,702	0.03%
2022/06/01	0	0.00	5	31.50	31.25	-5	6,852	-0.07%
2022/05/13	3	28.92	0	0.00	29.00	3	6,772	0.04%
2022/05/11	1	29.65	0	0.00	29.50	1	6,638	0.02%
2022/05/09	0	0.00	1	30.00	30.00	-1	6,549	-0.02%
2022/05/06	0	0.00	1	30.85	30.85	-1	6,517	-0.02%
2022/05/04	5	31.23	0	0.00	31.15	5	6,411	0.08%
2022/04/29	0	0.00	0.4	31.10	30.95	-0.4	6,510	-0.01%
2022/04/28	0	0.00	1.1	30.90	31.05	-1.1	6,547	-0.02%
2022/04/27	1	31.40	0	0.00	31.05	1	6,549	0.02%
2022/04/22	0	0.00	1	32.25	32.60	-1	6,055	-0.02%
2022/04/21	3.5	32.51	1	32.15	32.40	2.5	5,908	0.04%
2022/04/20	1	31.40	0	0.00	31.65	1	5,624	0.02%
2022/04/18	0	0.00	1	30.70	30.65	-1	5,544	-0.02%
2022/04/14	0	0.00	2	31.33	31.30	-2	5,646	-0.04%
2022/03/30	0	0.00	1	31.60	31.50	-1	5,546	-0.02%
2022/03/29	0	0.00	4	31.20	31.30	-4	5,470	-0.07%
2022/03/24	0	0.00	1	31.45	31.45	-1	5,436	-0.02%
2022/03/23	1	31.50	0	0.00	31.55	1	5,467	0.02%
2022/03/17	0	0.00	1	31.10	31.20	-1	5,442	-0.02%
2022/03/10	5	30.48	0	0.00	30.70	5	5,337	0.09%
2022/03/08	2	30.05	0	0.00	29.85	2	5,272	0.04%
2022/03/07	3	31.02	0	0.00	30.70	3	5,152	0.06%
2022/03/04	0	0.00	1	32.00	32.00	-1	5,176	-0.02%
2022/03/02	0	0.00	1	32.25	32.20	-1	5,254	-0.02%
2022/02/25	3	31.95	0	0.00	32.10	3	5,165	0.06%
2022/02/23	0	0.00	14	32.90	32.90	-14	4,986	-0.28%
2022/02/21	5	33.35	0	0.00	33.30	5	5,007	0.10%
2022/02/17	9	33.16	5	33.37	33.35	4	4,966	0.08%
2022/02/14	0	0.00	1	32.35	32.15	-1	4,748	-0.02%
2022/02/10	1	32.70	0	0.00	33.00	1	4,786	0.02%
2022/02/09	0	0.00	1	32.60	32.90	-1	4,780	-0.02%
2022/02/08	3	32.65	0	0.00	32.65	3	4,819	0.06%
2022/02/07	6	32.13	0	0.00	32.45	6	4,811	0.12%
2022/01/25	3	31.95	0	0.00	31.95	3	4,872	0.06%
2022/01/20	0	0.00	1	32.85	33.20	-1	4,784	-0.02%
2022/01/17	0	0.00	3	32.55	32.65	-3	4,966	-0.06%
2022/01/12	0	0.00	0	32.60	32.45	0	5,150	0.00%
2022/01/11	1	32.25	0	0.00	32.20	1	5,137	0.02%
2022/01/10	2	32.30	0	0.00	32.35	2	5,102	0.04%
2022/01/05	0	0.00	1	33.00	32.85	-1	5,068	-0.02%
2022/01/03	0	0.00	1	32.90	32.80	-1	5,158	-0.02%
2021/12/28	1	33.40	0	0.00	33.45	1	5,244	0.02%
2021/12/27	3	33.10	0	0.00	33.15	3	5,277	0.06%
2021/12/09	0	0.00	1	34.15	34.00	-1	5,751	-0.02%
2021/12/08	2	33.95	0	0.00	33.95	2	5,866	0.03%
2021/12/03	2	32.93	0	0.00	32.70	2	5,831	0.03%
2021/11/29	1	32.85	0	0.00	32.75	1	5,690	0.02%
2021/11/26	0	0.00	1	33.35	33.25	-1	5,718	-0.02%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/23	2	33.80	0	0.00	33.80	2	5,893	0.03%
2021/11/15	0	0.00	3	34.85	34.75	-3	6,128	-0.05%
2021/11/04	0	0.00	3	33.90	33.85	-3	6,327	-0.05%
2021/10/28	0	0.00	3	34.65	34.60	-3	6,258	-0.05%
2021/10/27	0	0.00	6	35.33	35.10	-6	6,254	-0.10%
2021/10/26	1	34.90	3	34.88	35.00	-2	6,157	-0.03%
2021/10/25	0	0.00	2	33.75	33.65	-2	6,004	-0.03%
2021/10/22	1	33.90	0	0.00	33.70	1	6,100	0.02%
2021/10/21	10	33.85	2	33.95	34.00	8	6,060	0.13%
2021/10/13	0	0.00	1	32.30	32.35	-1	6,277	-0.02%
2021/10/12	1	32.40	0	0.00	32.40	1	6,313	0.02%
2021/10/06	2	32.83	0	0.00	32.60	2	6,504	0.03%
2021/10/01	1	32.95	0	0.00	33.05	1	6,872	0.01%
2021/09/27	3	33.90	0	0.00	33.80	3	7,058	0.04%
2021/09/24	1	33.75	0.2	34.30	33.70	0.8	7,367	0.01%
2021/09/22	0.5	33.10	0	0.00	33.00	0.5	7,854	0.01%
2021/09/17	2	33.90	0	0.00	34.10	2	7,993	0.03%
2021/08/31	1	32.95	0	0.00	32.95	1	8,590	0.01%
2021/08/23	1	32.50	0	0.00	32.50	1	9,611	0.01%
2021/08/19	0	0.00	3	32.65	32.50	-3	10,201	-0.03%
2021/08/16	1.3	33.60	0	0.00	33.60	1.3	10,836	0.01%
2021/08/11	0	0.00	5	34.25	34.65	-5	11,415	-0.04%
2021/08/03	1	34.95	0	0.00	35.20	1	12,515	0.01%
2021/08/02	0	0.00	1	35.40	35.50	-1	12,561	-0.01%
2021/07/30	1	35.45	0	0.00	35.30	1	12,576	0.01%
2021/07/28	0	0.00	2	35.05	35.25	-2	12,667	-0.02%
2021/07/26	1	35.50	2	35.70	35.65	-1	13,103	-0.01%
2021/07/23	2	35.80	0	0.00	35.80	2	13,342	0.01%
2021/07/21	4	35.89	0	0.00	35.90	4	13,726	0.03%
2021/07/20	2	36.43	3	36.50	36.35	-1	13,723	-0.01%
2021/07/19	1	36.95	0	0.00	37.05	1	13,748	0.01%
2021/07/12	0	0.00	34	38.59	38.60	-34	14,026	-0.24%
2021/07/09	0	0.00	13.2	38.45	38.75	-13.2	14,034	-0.09%
2021/07/08	1	37.85	3	38.18	38.15	-2	14,000	-0.01%
2021/07/07	2	37.70	3	37.80	37.90	-1	14,048	-0.01%
2021/07/06	6	37.81	1	38.15	38.05	5	13,988	0.04%
2021/07/05	7	38.11	0	0.00	38.05	7	14,059	0.05%
2021/07/02	3	38.37	1	38.25	38.10	2	13,988	0.01%
2021/07/01	23	39.13	11	39.86	38.55	12	13,949	0.09%
2021/06/30	18	38.60	4	39.00	39.30	14	13,720	0.10%
2021/06/29	2	37.50	0	0.00	37.65	2	13,289	0.02%
2021/06/28	1	38.30	3	38.25	38.15	-2	13,265	-0.02%
2021/06/25	2	37.73	2	37.90	37.55	0	13,125	0.00%
2021/06/18	1	36.50	1	37.00	36.25	0	13,354	0.00%
2021/06/16	0	0.00	2	36.33	36.50	-2	13,502	-0.01%
2021/06/15	0	0.00	1	36.65	36.40	-1	13,571	-0.01%
2021/06/11	1	36.90	0	0.00	36.90	1	13,716	0.01%
2021/06/09	0	0.00	1	38.25	37.35	-1	13,743	-0.01%
2021/06/08	1	38.90	3	38.68	38.35	-2	13,778	-0.01%
2021/06/07	1	37.90	3	38.48	39.00	-2	14,019	-0.01%
2021/06/04	1	38.65	1	38.05	38.05	0	13,859	0.00%
2021/06/03	1	38.25	1	38.20	38.50	0	13,728	0.00%
2021/06/02	0	0.00	1	37.90	37.85	-1	13,682	-0.01%
2021/06/01	0	0.00	21	37.80	37.80	-21	13,625	-0.15%
2021/05/31	1	37.15	25	37.30	37.65	-24	13,578	-0.18%
2021/05/28	3	38.35	21	37.93	38.25	-18	13,299	-0.14%
2021/05/27	22	37.75	3	38.10	38.35	19	13,175	0.14%
2021/05/26	1	37.60	2	37.45	37.80	-1	12,960	-0.01%
2021/05/25	0	0.00	5	36.98	37.00	-5	12,783	-0.04%
2021/05/24	0	0.00	2	36.93	36.80	-2	12,634	-0.02%
2021/05/21	1	36.60	2	36.28	36.10	-1	12,440	-0.01%
2021/05/20	1	35.60	5	35.70	35.70	-4	12,310	-0.03%
2021/05/19	2	35.43	0	0.00	35.35	2	12,171	0.02%
2021/05/18	1	33.15	2	32.95	34.25	-1	11,971	-0.01%
2021/05/13	20	31.00	2	30.95	30.70	18	11,453	0.16%
2021/05/11	0	0.00	1.7	33.65	33.65	-1.7	11,051	-0.02%
2021/05/10	0	0.00	1	35.00	35.00	-1	10,948	-0.01%
2021/05/07	0	0.00	2	34.03	34.20	-2	10,994	-0.02%
2021/05/06	0	0.00	1	33.40	33.55	-1	11,031	-0.01%
2021/05/05	0	0.00	1	33.65	33.45	-1	11,029	-0.01%
2021/05/04	0	0.00	3	33.87	33.05	-3	11,013	-0.03%
2021/05/03	1	34.55	5	34.90	34.90	-4	10,788	-0.04%
2021/04/29	0	0.00	1	35.70	35.60	-1	10,561	-0.01%
2021/04/28	5	37.20	9	37.16	37.50	-4	10,340	-0.04%
2021/04/27	0	0.00	10	35.57	35.85	-10	10,164	-0.10%
2021/04/26	0	0.00	1	35.20	35.20	-1	10,130	-0.01%
2021/04/23	0	0.00	1	35.10	35.00	-1	10,138	-0.01%
2021/04/22	9.8	35.22	24	34.95	35.00	-14.2	10,142	-0.14%
2021/04/21	0.8	36.20	2	36.13	36.25	-1.2	10,063	-0.01%
2021/04/20	1	36.25	2	36.33	36.50	-1	10,093	-0.01%
2021/04/19	24	36.03	0	0.00	36.15	24	10,331	0.23%
2021/04/16	0	0.00	6	35.13	35.40	-6	10,404	-0.06%
2021/04/15	0	0.00	1	34.50	34.50	-1	10,405	-0.01%
2021/04/14	1	34.85	3	34.70	34.10	-2	10,344	-0.02%
2021/04/13	1	34.70	0	0.00	34.25	1	10,358	0.01%
2021/04/12	0	0.00	2	34.05	34.35	-2	10,205	-0.02%
2021/04/09	0	0.00	8	33.79	34.15	-8	10,219	-0.08%
2021/04/08	2	33.25	2	33.53	33.50	0	10,166	0.00%
2021/04/07	0	0.00	1	33.45	33.55	-1	10,223	-0.01%
2021/04/06	8	33.49	1	33.80	33.40	7	10,212	0.07%
2021/03/31	1	32.95	11	33.17	33.00	-10	10,091	-0.10%
2021/03/30	0	0.00	2.4	33.04	33.10	-2.4	9,992	-0.02%
2021/03/29	5	32.91	0	0.00	33.10	5	10,029	0.05%
2021/03/26	0	0.00	2	32.90	32.95	-2	10,034	-0.02%
2021/03/25	0	0.00	1	32.25	32.30	-1	9,869	-0.01%
2021/03/24	1	31.75	0	0.00	31.85	1	9,895	0.01%
2021/03/19	7	32.46	6	33.10	32.50	1	10,043	0.01%
2021/03/18	1	32.95	3	33.00	33.10	-2	9,850	-0.02%
2021/03/17	0	0.00	2	32.98	32.95	-2	9,958	-0.02%
2021/03/16	3	32.65	1	32.35	32.75	2	10,270	0.02%
2021/03/15	0	0.00	3	32.43	32.30	-3	10,274	-0.03%
2021/03/12	0	0.00	8	31.95	32.15	-8	10,378	-0.08%
2021/03/11	1	32.25	52	32.15	32.25	-51	10,357	-0.49%
2021/03/09	0	0.00	1	30.60	31.10	-1	10,283	-0.01%
2021/03/08	5	30.90	5	31.15	30.50	0	10,323	0.00%
2021/03/05	0	0.00	3	30.30	30.50	-3	10,312	-0.03%
2021/03/04	3	30.50	0	0.00	30.40	3	10,968	0.03%
2021/03/03	0	0.00	1	30.20	30.30	-1	11,056	-0.01%
2021/02/24	5	30.30	1	30.60	30.35	4	11,589	0.03%
2021/02/23	0	0.00	21	30.23	30.30	-21	11,911	-0.18%
2021/02/22	0	0.00	2	29.60	29.65	-2	12,299	-0.02%
2021/02/03	6	29.03	1	28.95	29.00	5	14,616	0.03%
2021/02/02	0	0.00	1	29.15	29.30	-1	15,489	-0.01%
2021/01/29	1	28.50	0	0.00	28.00	1	15,437	0.01%
2021/01/28	0	0.00	4	28.40	28.85	-4	15,340	-0.03%
2021/01/27	4	29.00	0	0.00	28.75	4	15,262	0.03%
2021/01/26	1	28.85	0	0.00	28.90	1	15,242	0.01%
2021/01/21	2	28.53	1	28.40	28.45	1	15,323	0.01%
2021/01/20	3.1	28.34	3	28.30	28.25	0.1	15,336	0.00%
2021/01/19	1	29.15	6.5	29.16	29.10	-5.5	15,105	-0.04%
2021/01/18	1	28.95	0	0.00	29.20	1	15,069	0.01%
2021/01/15	4	29.29	1	29.10	29.30	3	15,015	0.02%
2021/01/14	1.1	29.11	0	0.00	29.05	1.1	15,025	0.01%
2021/01/13	4	29.16	4	29.13	29.50	0	14,944	0.00%
2021/01/12	20.2	29.14	10	29.15	29.05	10.2	14,870	0.07%
2021/01/11	3.1	30.13	0	0.00	30.20	3.1	14,524	0.02%
2021/01/06	2.1	30.79	10	31.15	30.75	-7.9	14,119	-0.06%
2021/01/05	0	0.00	2	31.35	31.30	-2	13,963	-0.01%
2021/01/04	0	0.00	19	31.26	31.45	-19	14,069	-0.14%
2020/12/30	10	31.40	2	31.23	31.40	8	13,899	0.06%
2020/12/29	0	0.00	3	31.20	31.05	-3	13,864	-0.02%
2020/12/24	0	0.00	2	30.55	30.55	-2	13,863	-0.01%
2020/12/23	4	30.70	0	0.00	30.55	4	13,884	0.03%
2020/12/21	0	0.00	7.1	31.10	31.30	-7.1	13,931	-0.05%
2020/12/16	2	31.63	6	31.65	31.55	-4	13,827	-0.03%
2020/12/15	0	0.00	1	31.15	31.15	-1	13,600	-0.01%
2020/12/14	0	0.00	2	31.13	30.95	-2	13,489	-0.01%
2020/12/11	0	0.00	2	31.20	31.30	-2	13,480	-0.01%
2020/12/10	13	32.05	17	32.05	31.95	-4	13,240	-0.03%
2020/12/09	0	0.00	5	31.25	31.35	-5	12,738	-0.04%
2020/12/08	3	31.30	0	0.00	31.35	3	12,666	0.02%
2020/12/07	12	30.85	0	0.00	31.10	12	12,545	0.10%
2020/12/04	3	31.25	1	31.25	31.25	2	12,476	0.02%
2020/12/03	9	31.31	2	31.13	31.45	7	12,348	0.06%
2020/12/02	1	30.65	0	0.00	31.00	1	12,121	0.01%
2020/12/01	2	31.08	8	31.21	31.00	-6	12,023	-0.05%
2020/11/30	31	31.31	20	30.73	31.25	11	11,925	0.09%
2020/11/27	1	30.75	0	0.00	30.80	1	11,275	0.01%
2020/11/26	2	31.05	2.2	31.09	31.10	-0.2	11,164	0.00%
2020/11/25	0.2	31.20	2	31.35	31.40	-1.8	11,203	-0.02%
2020/11/24	8	30.91	6	30.79	30.80	2	11,101	0.02%
2020/11/23	16	31.64	3	31.65	31.55	13	10,777	0.12%
2020/11/20	6	30.83	55	31.52	31.90	-49	10,402	-0.47%
2020/11/19	5	30.93	3	31.02	31.00	2	10,081	0.02%
2020/11/18	2	30.78	18	30.50	31.00	-16	9,627	-0.17%
2020/11/17	2	30.23	6	30.23	29.90	-4	9,291	-0.04%
2020/11/16	5	29.55	17	29.27	29.50	-12	9,028	-0.13%
2020/11/13	16	29.02	50	29.00	28.95	-34	8,865	-0.38%
2020/11/12	1	28.20	11	28.75	28.55	-10	8,734	-0.11%
2020/11/11	5	28.00	2	28.55	28.90	3	8,622	0.03%
2020/11/10	10	27.80	14	27.65	27.70	-4	7,857	-0.05%
2020/11/04	1	25.50	0	0.00	25.50	1	7,216	0.01%
2020/10/30	12	25.53	0	0.00	25.20	12	7,507	0.16%
2020/10/29	0	0.00	3	25.70	25.70	-3	7,431	-0.04%
2020/10/27	1	26.20	1	26.35	26.25	0	7,511	0.00%
2020/10/22	5	26.10	0	0.00	26.20	5	8,254	0.06%
2020/10/16	1	25.95	0	0.00	25.95	1	9,119	0.01%
2020/10/15	0	0.00	5	26.35	26.25	-5	9,184	-0.05%
2020/10/13	0	0.00	7	26.50	26.60	-7	9,822	-0.07%
2020/10/12	16	26.41	0	0.00	26.65	16	10,302	0.16%
2020/09/28	20	26.15	2	26.05	26.10	18	10,654	0.17%
2020/09/25	2	25.58	0	0.00	25.60	2	10,677	0.02%
2020/09/22	11	26.93	0	0.00	26.80	11	10,633	0.10%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	1	26.90	0	0.00	27.00	1	11,406	0.01%
2020/09/02	20	27.55	0	0.00	27.55	20	11,788	0.17%
2020/09/01	1	27.70	0	0.00	27.65	1	11,929	0.01%
2020/08/31	1	27.70	1	28.00	27.70	0	11,987	0.00%
2020/08/28	0	0.00	6	28.10	27.90	-6	11,910	-0.05%
2020/08/26	0	0.00	1	27.85	28.00	-1	12,358	-0.01%
2020/08/25	8	28.03	0	0.00	27.85	8	12,456	0.06%
2020/08/24	0	0.00	1	27.60	27.55	-1	12,643	-0.01%
2020/08/21	1	26.85	1	27.05	26.85	0	13,102	0.00%
2020/08/20	9	26.85	2	26.70	26.70	7	13,735	0.05%
2020/08/19	4	27.53	0	0.00	27.30	4	14,117	0.03%
2020/08/18	5	28.26	0	0.00	28.05	5	13,993	0.04%
2020/08/17	1	28.60	4	28.78	28.75	-3	14,127	-0.02%
2020/08/13	1	27.70	0	0.00	27.85	1	14,229	0.01%
2020/08/10	0	0.00	3	28.34	28.45	-3	14,356	-0.02%
2020/08/07	1	27.95	0	0.00	27.95	1	14,409	0.01%
2020/08/05	0	0.00	3	27.80	27.65	-3	14,422	-0.02%
2020/08/03	2	26.55	0	0.00	26.45	2	14,621	0.01%
2020/07/31	3	26.55	8	26.65	26.55	-5	14,618	-0.03%
2020/07/30	6	26.11	0	0.00	26.45	6	14,656	0.04%
2020/07/29	3	25.93	0	0.00	26.10	3	14,649	0.02%
2020/07/28	7	26.84	1	27.00	26.50	6	14,507	0.04%
2020/07/27	24	27.63	12	28.02	27.00	12	14,324	0.08%
2020/07/24	2	29.30	6	29.22	29.30	-4	13,863	-0.03%
2020/07/21	3	29.52	0	0.00	29.45	3	13,754	0.02%
2020/07/20	0	0.00	10	29.69	29.50	-10	13,691	-0.07%
2020/07/17	24	30.17	3	30.20	29.70	21	13,678	0.15%
2020/07/16	7	29.48	2	29.85	29.95	5	13,319	0.04%
2020/07/15	1	28.70	0	0.00	28.70	1	12,869	0.01%
2020/07/14	5	28.50	5	28.40	28.35	0	12,851	0.00%
2020/07/09	3	29.00	0	0.00	28.95	3	12,859	0.02%
2020/07/07	2	29.05	0	0.00	29.15	2	12,773	0.02%
2020/07/06	3	29.02	0	0.00	29.05	3	12,761	0.02%
2020/07/03	5	29.10	0	0.00	29.00	5	12,833	0.04%
2020/07/01	1	28.80	0	0.00	28.75	1	13,069	0.01%
2020/06/30	1	28.85	0	0.00	28.80	1	13,043	0.01%
2020/06/24	2	29.05	1	28.95	28.95	1	13,135	0.01%
2020/06/23	1	29.20	1	29.15	29.10	0	13,239	0.00%
2020/06/22	1	28.65	2	29.00	29.00	-1	13,282	-0.01%
2020/06/19	4	28.85	0	0.00	28.50	4	13,298	0.03%
2020/06/18	1	28.90	1	28.80	28.75	0	12,899	0.00%
2020/06/17	2	28.98	0	0.00	28.95	2	12,936	0.02%
2020/06/16	1	29.05	0	0.00	29.05	1	13,131	0.01%
2020/06/15	1	28.45	1	28.60	28.30	0	13,300	0.00%
2020/06/12	6	28.64	0	0.00	28.90	6	13,353	0.04%
2020/06/11	6	29.89	0	0.00	29.35	6	13,386	0.04%
2020/06/10	2	30.10	0	0.00	30.25	2	13,319	0.02%
2020/06/09	3	30.22	4	30.11	30.25	-1	13,570	-0.01%
2020/06/08	0	0.00	5	30.20	30.40	-5	13,595	-0.04%
2020/06/05	3	30.15	3	30.15	30.20	0	13,451	0.00%
2020/06/04	6	29.98	0	0.00	30.15	6	13,406	0.04%
2020/06/03	2	30.30	1	30.15	30.10	1	13,426	0.01%
2020/06/01	4	29.51	1	29.70	29.40	3	12,974	0.02%
2020/05/29	3	29.03	3	28.87	29.55	0	12,915	0.00%
2020/05/28	6	29.10	2	29.23	29.00	4	12,634	0.03%
2020/05/27	32	30.03	25	29.57	29.65	7	12,217	0.06%
2020/05/26	1	28.60	10	28.80	29.60	-9	11,611	-0.08%
2020/05/25	1	27.30	0	0.00	27.50	1	11,047	0.01%
2020/05/22	14	27.74	5	27.55	27.50	9	10,984	0.08%
2020/05/21	14	27.85	5	27.85	28.45	9	10,759	0.08%
2020/05/20	1	27.40	6	27.28	27.40	-5	10,483	-0.05%
2020/05/19	3	27.08	0	0.00	27.45	3	10,489	0.03%
2020/05/18	3	26.80	1	26.75	26.70	2	10,325	0.02%
2020/05/15	2	26.75	0	0.00	26.65	2	10,262	0.02%
2020/05/14	1	26.85	0	0.00	26.95	1	10,183	0.01%
2020/05/13	4	27.59	0	0.00	27.55	4	10,022	0.04%
2020/05/12	3	27.80	0	0.00	27.75	3	9,962	0.03%
2020/05/11	1	28.25	4	28.23	28.10	-3	9,872	-0.03%
2020/05/08	1	27.75	0	0.00	27.75	1	9,706	0.01%
2020/05/07	1	27.30	0	0.00	27.35	1	9,495	0.01%
2020/05/06	1	27.40	2	27.15	27.30	-1	9,474	-0.01%
2020/05/05	4	28.08	0	0.00	27.90	4	9,376	0.04%
2020/05/04	2	27.88	7	27.84	28.10	-5	9,382	-0.05%
2020/04/30	11	27.96	3	28.07	28.20	8	9,314	0.09%
2020/04/29	3	27.47	1	27.50	27.85	2	9,177	0.02%
2020/04/27	1	27.90	0	0.00	27.80	1	9,200	0.01%
2020/04/24	2	26.73	0	0.00	26.60	2	9,080	0.02%
2020/04/23	5	26.97	0	0.00	26.80	5	9,016	0.06%
2020/04/22	0	0.00	6	26.30	26.95	-6	8,917	-0.07%
2020/04/21	6	27.68	11	27.89	27.30	-5	8,813	-0.06%
2020/04/20	0	0.00	22	28.65	28.90	-22	8,633	-0.25%
2020/04/17	3	28.60	10	28.55	28.55	-7	8,610	-0.08%
2020/04/16	12	28.96	10	28.85	28.80	2	8,515	0.02%
2020/04/15	6	29.18	5	29.30	29.50	1	8,415	0.01%
2020/04/14	0	0.00	12	28.19	28.80	-12	8,310	-0.14%
2020/04/13	0	0.00	13	28.07	27.90	-13	8,254	-0.16%
2020/04/10	2	27.90	1	27.95	28.10	1	8,227	0.01%
2020/04/09	10	28.00	3	27.85	28.00	7	8,183	0.09%
2020/04/07	0	0.00	2	27.10	26.90	-2	7,955	-0.03%
2020/04/06	6	26.46	2	26.45	26.30	4	7,780	0.05%
2020/04/01	1	26.10	0	0.00	26.20	1	7,564	0.01%
2020/03/30	4	25.90	0	0.00	26.40	4	7,222	0.06%
2020/03/27	0	0.00	12	26.69	26.50	-12	7,103	-0.17%
2020/03/26	0	0.00	1	26.00	25.75	-1	7,008	-0.01%
2020/03/25	12	25.35	8	25.25	25.20	4	6,976	0.06%
2020/03/24	8	24.00	16	24.46	24.05	-8	6,844	-0.12%
2020/03/23	10	23.25	20	23.10	23.00	-10	6,793	-0.15%
2020/03/20	4	24.60	0	0.00	23.35	4	6,717	0.06%
2020/03/18	1	26.05	0	0.00	25.40	1	6,255	0.02%
2020/03/17	11	27.33	0	0.00	26.50	11	6,094	0.18%
2020/03/16	2	27.73	0	0.00	27.40	2	5,901	0.03%
2020/03/13	0	0.00	7	27.36	28.30	-7	5,764	-0.12%
2020/03/12	10	30.52	0	0.00	30.05	10	5,442	0.18%
2020/03/11	2	31.90	3	32.15	31.95	-1	5,292	-0.02%
2020/03/10	51	31.99	0	0.00	31.75	51	5,237	0.97%
2020/03/09	2	32.13	0	0.00	32.05	2	5,207	0.04%
2020/03/06	1	33.55	0	0.00	33.10	1	5,101	0.02%
2020/02/27	101	33.85	0	0.00	34.10	101	5,091	1.98%	大買/鉅額交易
2020/02/24	1	34.50	1	34.50	34.50	0	4,970	0.00%
2020/02/20	6	35.10	0	0.00	35.00	6	4,988	0.12%
2020/02/18	11	35.09	0	0.00	35.15	11	5,233	0.21%
2020/02/11	0	0.00	1	35.10	34.85	-1	5,271	-0.02%
2020/02/10	0	0.00	10	34.55	34.40	-10	5,284	-0.19%
2020/02/06	1	34.45	9	35.06	35.25	-8	5,250	-0.15%
2020/02/05	1	34.65	0	0.00	34.55	1	5,262	0.02%
2020/01/31	7	35.31	0	0.00	35.10	7	5,254	0.13%
2020/01/30	7	35.58	0	0.00	35.20	7	5,193	0.13%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/17	2	38.85	0	0.00	38.80	2	5,002	0.04%
2020/01/16	0.2	38.80	0	0.00	38.75	0.2	5,094	0.00%
2020/01/10	2	38.88	0	0.00	39.00	2	5,719	0.03%
2020/01/09	2	38.83	0.6	39.00	38.90	1.4	5,920	0.02%
2020/01/08	1	38.95	0	0.00	38.70	1	5,998	0.02%
2020/01/07	1	39.20	0	0.00	39.20	1	6,031	0.02%
2020/01/06	1	39.35	0	0.00	39.30	1	6,093	0.02%
2020/01/03	1	39.60	1	39.80	39.70	0	6,209	0.00%
2019/12/31	1	39.30	3	39.35	39.20	-2	6,239	-0.03%
2019/12/27	1	39.55	0	0.00	39.60	1	6,281	0.02%
2019/12/26	4	39.55	0	0.00	39.60	4	6,326	0.06%
2019/12/25	1	39.60	0	0.00	39.75	1	6,418	0.02%
2019/12/23	12	39.78	0	0.00	39.95	12	6,621	0.18%
2019/12/20	14	39.58	1	39.55	40.20	13	6,646	0.20%
2019/12/19	1	39.45	0	0.00	39.45	1	6,602	0.02%
2019/12/16	0	0.00	5	39.00	38.85	-5	6,597	-0.08%
2019/12/13	0	0.00	3	39.15	39.10	-3	6,600	-0.05%
2019/12/12	1	39.05	0	0.00	39.05	1	6,578	0.02%
2019/12/06	1	39.15	0	0.00	39.05	1	6,676	0.01%
2019/12/05	0	0.00	1	38.90	39.00	-1	6,690	-0.01%
2019/12/04	0	0.00	1	38.65	38.60	-1	6,720	-0.01%
2019/12/03	1	39.10	5	39.10	39.15	-4	6,742	-0.06%
2019/12/02	3	39.40	0	0.00	39.05	3	6,786	0.04%
2019/11/29	0	0.00	1	39.75	39.75	-1	6,746	-0.01%
2019/11/28	0.2	40.25	1	40.35	40.30	-0.9	6,716	-0.01%
2019/11/27	2	40.85	0	0.00	40.70	2	6,840	0.03%
2019/11/25	1	40.85	3	40.95	40.65	-2	6,723	-0.03%
2019/11/22	9	40.52	0	0.00	41.00	9	6,768	0.13%
2019/11/19	0	0.00	2	40.30	40.45	-2	6,856	-0.03%
2019/11/18	1	40.10	0	0.00	40.35	1	6,888	0.01%
2019/11/15	7	41.02	4	40.90	41.05	3	6,792	0.04%
2019/11/14	2	41.55	3	41.45	41.85	-1	6,641	-0.02%
2019/11/11	5	40.98	6	41.10	40.70	-1	6,706	-0.01%
2019/11/08	2	41.25	0	0.00	41.20	2	6,679	0.03%
2019/11/07	3	41.25	2	41.15	41.30	1	6,675	0.01%
2019/11/06	0	0.00	3	41.30	41.30	-3	6,632	-0.05%
2019/11/05	2	41.10	0	0.00	41.45	2	6,631	0.03%
2019/11/04	2	41.70	1	41.80	41.65	1	6,607	0.02%
2019/11/01	2	40.85	0	0.00	41.55	2	6,568	0.03%
2019/10/31	2	40.85	0	0.00	40.75	2	6,510	0.03%
2019/10/29	3	39.95	2	40.00	40.15	1	6,528	0.02%
2019/10/28	0	0.00	1	40.40	40.25	-1	6,494	-0.02%
2019/10/24	3	40.33	2	40.50	40.50	1	6,520	0.02%
2019/10/23	3	40.75	1	40.65	40.55	2	6,516	0.03%
2019/10/22	5	41.03	0	0.00	41.20	5	6,504	0.08%
2019/10/21	11	41.71	9.1	41.83	41.55	1.9	6,421	0.03%
2019/10/18	13	40.99	2	40.70	41.05	11	6,269	0.18%
2019/10/17	2	39.65	12	40.26	40.75	-10	6,125	-0.16%
2019/10/16	0	0.00	4	39.80	39.85	-4	5,933	-0.07%
2019/10/14	2	39.50	0	0.00	39.35	2	5,886	0.03%
2019/10/09	0	0.00	2	39.50	39.70	-2	5,831	-0.03%
2019/10/08	2	39.10	0	0.00	39.00	2	5,764	0.03%
2019/10/07	2	39.45	0	0.00	39.45	2	5,732	0.03%
2019/10/04	2	39.10	0	0.00	39.30	2	5,778	0.03%
2019/10/03	1	39.00	1	39.00	39.10	0	5,789	0.00%
2019/09/27	4	39.70	0	0.00	39.75	4	5,821	0.07%
2019/09/26	1	39.75	3	39.85	39.80	-2	5,823	-0.03%
2019/09/25	4	39.30	1	39.35	39.30	3	5,765	0.05%
2019/09/24	8	39.39	0	0.00	39.25	8	5,750	0.14%
2019/09/19	2	39.00	0	0.00	39.05	2	5,887	0.03%
2019/09/16	2	39.15	0	0.00	39.15	2	5,935	0.03%
2019/09/10	0	0.00	10	39.45	39.45	-10	5,991	-0.17%
2019/09/09	1	39.50	0	0.00	39.45	1	5,982	0.02%
2019/09/06	12	40.00	0	0.00	39.70	12	5,962	0.20%
2019/09/04	2	39.25	0	0.00	39.45	2	5,899	0.03%
2019/09/02	2	39.00	0	0.00	39.00	2	5,943	0.03%
2019/08/30	0	0.00	4	39.20	39.20	-4	5,946	-0.07%
2019/08/27	4	38.00	1	38.20	37.90	3	5,897	0.05%
2019/08/26	1	37.85	0	0.00	37.90	1	5,877	0.02%
2019/08/23	1	38.45	0	0.00	38.60	1	5,952	0.02%
2019/08/22	1	38.10	0	0.00	38.25	1	5,925	0.02%
2019/08/21	7	38.40	7	38.56	38.30	0	5,955	0.00%
2019/08/20	5	37.90	5	38.10	38.15	0	5,876	0.00%
2019/08/16	0	0.00	7	37.85	38.00	-7	5,877	-0.12%
2019/08/15	0	0.00	1	37.85	38.00	-1	5,866	-0.02%
2019/08/14	0	0.00	1	36.95	37.00	-1	5,853	-0.02%
2019/08/13	0	0.00	2	37.25	36.95	-2	5,911	-0.03%
2019/08/12	0	0.00	31	37.25	37.15	-31	6,027	-0.51%
2019/08/07	0	0.00	1	36.85	36.75	-1	6,151	-0.02%
2019/08/06	0	0.00	1	37.00	37.10	-1	6,189	-0.02%
2019/08/05	0	0.00	1	37.40	37.50	-1	6,166	-0.02%
2019/08/02	0	0.00	1	36.90	36.90	-1	6,129	-0.02%
2019/08/01	2	37.65	1	37.60	37.55	1	6,105	0.02%
2019/07/31	0	0.00	1	38.25	38.45	-1	6,063	-0.02%
2019/07/30	0	0.00	1	38.15	38.05	-1	5,969	-0.02%
2019/07/29	30	38.65	0	0.00	38.45	30	5,972	0.50%
2019/07/25	252	39.15	253	39.45	39.25	-1	5,933	-0.02%	大買/大賣/
2019/07/24	0	0.00	1	39.35	39.45	-1	5,867	-0.02%
2019/07/23	201	38.95	201	39.28	39.20	0	5,811	0.00%	大買/大賣/
2019/07/22	1	39.15	1	39.05	39.15	0	5,756	0.00%
2019/07/19	203	39.20	201	39.50	39.20	2	5,738	0.03%	大買/大賣/
2019/07/11	0	0.00	2	38.60	38.45	-2	5,695	-0.04%
2019/07/10	0	0.00	4	38.35	38.20	-4	5,689	-0.07%
2019/07/05	0	0.00	3	39.10	39.10	-3	5,660	-0.05%
2019/07/04	0	0.00	1	39.05	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	1	39.25	39.30	-1	5,585	-0.02%
2019/07/01	0	0.00	1	38.85	38.70	-1	5,522	-0.02%
2019/06/28	0	0.00	1	38.65	38.50	-1	5,562	-0.02%
2019/06/27	0	0.00	1	39.10	39.00	-1	5,613	-0.02%
2019/06/26	0	0.00	1	38.75	38.60	-1	5,617	-0.02%
2019/06/25	0	0.00	1	38.00	38.05	-1	5,658	-0.02%
2019/06/24	0	0.00	0.2	38.40	38.45	-0.2	5,790	0.00%
2019/06/20	0	0.00	1	38.00	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	1	37.85	38.00	-1	5,696	-0.02%
2019/06/12	0	0.00	0.4	37.80	37.80	-0.4	5,712	-0.01%
2019/06/10	2	37.50	10	37.40	37.50	-8	5,632	-0.14%
2019/06/06	0	0.00	1	36.90	37.20	-1	5,621	-0.02%
2019/06/05	1	36.70	0	0.00	36.70	1	5,659	0.02%
2019/06/03	2	36.10	0	0.00	36.10	2	5,674	0.04%
2019/05/29	0	0.00	2	35.70	35.70	-2	5,631	-0.04%
2019/05/27	2	35.58	1	35.60	35.55	1	5,664	0.02%
2019/05/24	1	35.70	0	0.00	35.90	1	5,695	0.02%
2019/05/17	2	35.80	1	35.85	35.75	1	5,575	0.02%
2019/05/16	0.2	36.15	1	36.20	36.15	-0.8	5,472	-0.01%
2019/05/15	3	35.35	1	35.35	35.30	2	5,436	0.04%
2019/05/14	1	35.35	1	35.30	35.30	0	5,496	0.00%
2019/05/13	0	0.00	1	35.85	35.90	-1	5,509	-0.02%
2019/05/10	1	36.40	2	36.23	36.05	-1	5,562	-0.02%
2019/05/09	1	36.40	2	36.13	36.20	-1	5,674	-0.02%
2019/05/08	1	36.70	0	0.00	36.70	1	5,706	0.02%
2019/05/02	6	37.10	0	0.00	37.05	6	5,775	0.10%
2019/04/29	14	37.53	0	0.00	37.50	14	5,751	0.24%
2019/04/26	4	37.33	0.1	37.50	37.50	3.9	5,772	0.07%
2019/04/25	4	37.50	0	0.00	37.40	4	5,816	0.07%
2019/04/22	0	0.00	8	37.43	37.60	-8	5,930	-0.13%
2019/04/19	1	37.50	0	0.00	37.35	1	5,960	0.02%
2019/04/15	0	0.00	2	36.80	36.65	-2	5,942	-0.03%
2019/04/12	2	36.40	1	36.50	36.50	1	5,936	0.02%
2019/04/11	4	36.50	3	36.60	36.30	1	5,937	0.02%
2019/04/10	3	36.20	0	0.00	36.50	3	5,871	0.05%
2019/04/09	1	36.55	4	36.55	36.60	-3	5,857	-0.05%
2019/04/03	1	36.05	0	0.00	36.35	1	5,766	0.02%
2019/04/02	0	0.00	1.2	36.16	36.10	-1.2	5,729	-0.02%
2019/04/01	4	36.30	0	0.00	36.65	4	5,610	0.07%
2019/03/29	1	37.05	0	0.00	37.55	1	5,450	0.02%
2019/03/27	1	36.90	4	36.88	36.85	-3	5,182	-0.06%
2019/03/26	1	37.80	0	0.00	37.90	1	5,034	0.02%
2019/03/21	1	38.10	0	0.00	38.10	1	5,062	0.02%
2019/03/18	1	39.10	0	0.00	39.20	1	5,271	0.02%
2019/03/05	3	38.75	0	0.00	38.75	3	5,529	0.05%
2019/03/04	3	38.52	0	0.00	38.65	3	5,485	0.05%
2019/02/27	0	0.00	1	38.60	38.80	-1	5,392	-0.02%
2019/02/25	0	0.00	1	38.10	37.70	-1	5,216	-0.02%
2019/02/20	0	0.00	1	37.50	37.50	-1	5,183	-0.02%
2019/02/14	1	36.85	0	0.00	37.05	1	5,086	0.02%
2019/02/12	0	0.00	1	37.10	37.15	-1	4,957	-0.02%
2019/02/11	1	36.65	0	0.00	36.65	1	4,902	0.02%
2019/01/24	5	36.40	5	36.25	36.25	0	4,597	0.00%
2019/01/22	0	0.00	4	35.58	35.45	-4	4,540	-0.09%
2019/01/18	0	0.00	1	35.80	35.60	-1	4,542	-0.02%
2019/01/15	0	0.00	3	35.00	35.10	-3	4,347	-0.07%
2019/01/10	0	0.00	2	34.50	34.45	-2	4,244	-0.05%
2019/01/09	0	0.00	2	34.63	34.70	-2	4,212	-0.05%
2019/01/08	0	0.00	9	34.10	34.20	-9	4,138	-0.22%
2019/01/07	0	0.00	3	33.88	33.90	-3	4,158	-0.07%
2019/01/04	1	33.10	1	33.25	33.40	0	4,153	0.00%
2018/12/28	1	32.55	0	0.00	32.60	1	4,313	0.02%
2018/12/22	0	0.00	1	32.05	32.05	-1	4,481	-0.02%
2018/12/21	0	0.00	1	32.45	32.15	-1	4,568	-0.02%
2018/12/20	1	32.30	0	0.00	32.70	1	4,560	0.02%
2018/12/18	0	0.00	1	32.70	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	4	32.41	32.30	-4	4,596	-0.09%
2018/12/13	2	31.70	0	0.00	31.85	2	4,599	0.04%
2018/12/12	1	31.15	1	31.35	31.20	0	4,582	0.00%
2018/12/11	3	30.90	0	0.00	30.80	3	4,524	0.07%
2018/12/10	4	31.99	0	0.00	31.90	4	4,321	0.09%
2018/12/07	1	33.45	0	0.00	33.80	1	4,191	0.02%
2018/11/23	1	32.70	0	0.00	32.90	1	4,031	0.02%
2018/11/22	1	33.30	0	0.00	33.25	1	4,024	0.02%
2018/11/21	0	0.00	1	33.60	33.70	-1	4,046	-0.02%
2018/11/20	1	33.50	3	33.65	33.65	-2	4,013	-0.05%
2018/11/19	0	0.00	1	33.25	33.35	-1	3,978	-0.03%
2018/11/15	0	0.00	10	32.60	32.70	-10	4,022	-0.25%
2018/11/14	1	32.35	2	32.58	32.70	-1	4,058	-0.02%
2018/11/13	1	31.90	2	32.30	32.50	-1	4,092	-0.02%
2018/11/12	1	32.05	3	32.18	32.25	-2	4,107	-0.05%
2018/11/09	2	31.58	0	0.00	31.50	2	4,175	0.05%
2018/11/08	0	0.00	5	32.33	32.30	-5	4,200	-0.12%
2018/11/07	0	0.00	8	31.97	32.20	-8	4,169	-0.19%
2018/10/29	0	0.00	1	30.35	30.40	-1	4,154	-0.02%
2018/10/25	0	0.00	5	29.70	29.55	-5	4,153	-0.12%
2018/10/18	5	29.40	1	29.55	29.60	4	4,539	0.09%
2018/10/16	2	29.15	0	0.00	29.35	2	4,562	0.04%
2018/10/15	7	29.24	0	0.00	29.05	7	4,573	0.15%
2018/10/12	3	29.23	0	0.00	29.80	3	4,583	0.07%
2018/10/11	11	29.68	0	0.00	29.20	11	4,673	0.24%
2018/10/08	0	0.00	1	31.35	31.35	-1	4,578	-0.02%
2018/10/05	3	31.38	0	0.00	31.50	3	4,599	0.07%
2018/10/04	2	31.85	0	0.00	31.90	2	4,581	0.04%
2018/10/02	1	32.05	0	0.00	32.00	1	4,533	0.02%
2018/09/27	0	0.00	1	32.15	32.50	-1	4,675	-0.02%
2018/09/20	5	32.10	0	0.00	32.10	5	4,752	0.11%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/12	5	31.50	0	0.00	31.50	5	5,029	0.10%
2018/09/11	2	31.23	0	0.00	31.25	2	5,384	0.04%
2018/09/10	0	0.00	1	31.40	31.35	-1	5,473	-0.02%
2018/09/07	2	32.55	1	32.35	32.30	1	5,560	0.02%
2018/09/05	3	33.05	10	33.25	32.75	-7	5,587	-0.13%
2018/09/04	0	0.00	1	33.60	33.60	-1	5,581	-0.02%
2018/09/03	3	33.52	0	0.00	33.45	3	5,620	0.05%
2018/08/30	0	0.00	1	33.80	33.80	-1	5,654	-0.02%
2018/08/28	0	0.00	2	33.85	33.80	-2	5,962	-0.03%
2018/08/27	0	0.00	3	33.72	33.75	-3	5,967	-0.05%
2018/08/22	0	0.00	9	34.05	33.95	-9	6,121	-0.15%
2018/08/21	0	0.00	2	33.60	33.60	-2	6,065	-0.03%
2018/08/20	0	0.00	3	33.03	33.05	-3	6,031	-0.05%
2018/08/17	4	32.40	0	0.00	32.30	4	6,056	0.07%
2018/08/16	5	32.55	2	32.60	32.50	3	6,048	0.05%
2018/08/15	2	33.45	0	0.00	33.15	2	6,048	0.03%
2018/08/14	0	0.00	1	33.30	33.60	-1	6,034	-0.02%
2018/08/13	1	33.20	5	33.55	33.20	-4	6,086	-0.07%
2018/08/07	2	33.38	0	0.00	33.30	2	6,448	0.03%
2018/08/06	1	33.45	0	0.00	33.45	1	6,422	0.02%
2018/08/03	2	33.55	0	0.00	33.50	2	6,412	0.03%
2018/07/31	1	33.60	1	33.95	33.65	0	6,379	0.00%
2018/07/30	4	33.84	20	33.95	33.95	-16	6,189	-0.26%
2018/07/27	0	0.00	1	34.95	34.95	-1	6,061	-0.02%
2018/07/26	21	34.79	1	34.95	34.75	20	6,034	0.33%
2018/07/25	0	0.00	4	34.51	34.75	-4	6,009	-0.07%
2018/07/24	1	34.00	0	0.00	34.30	1	5,948	0.02%
2018/07/20	3	33.97	0	0.00	33.90	3	6,000	0.05%
2018/07/19	1	33.90	1	34.45	34.30	0	5,994	0.00%
2018/07/18	7	33.40	10	33.89	34.25	-3	5,979	-0.05%
2018/07/17	2	33.40	0	0.00	33.35	2	5,897	0.03%
2018/07/13	1	33.80	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	1	33.80	34.15	-1	6,068	-0.02%
2018/07/10	0	0.00	4	33.90	33.90	-4	6,258	-0.06%
2018/07/06	3	33.22	0	0.00	33.05	3	6,340	0.05%
2018/07/05	1	35.50	5	35.50	35.50	-4	6,280	-0.06%
2018/07/04	0	0.00	5	35.50	35.45	-5	6,366	-0.08%
2018/07/03	0	0.00	1	35.15	34.90	-1	6,377	-0.02%
2018/07/02	2	35.38	0	0.00	35.15	2	6,350	0.03%
2018/06/29	1	35.30	0	0.00	35.40	1	6,296	0.02%
2018/06/27	3	34.63	0	0.00	34.55	3	6,175	0.05%
2018/06/26	2	35.05	20	34.85	34.90	-18	6,038	-0.30%
2018/06/25	1	35.20	0	0.00	35.15	1	5,990	0.02%
2018/06/22	21	35.20	0	0.00	35.35	21	5,948	0.35%
2018/06/21	2	35.80	1	35.75	35.80	1	5,891	0.02%
2018/06/20	6	35.33	0	0.00	35.45	6	5,863	0.10%
2018/06/19	1	36.30	1	36.40	36.15	0	5,434	0.00%
2018/06/15	1	36.60	0	0.00	36.40	1	5,329	0.02%
2018/06/14	0	0.00	1	37.15	36.95	-1	5,169	-0.02%
2018/06/11	1	37.20	0	0.00	37.65	1	5,290	0.02%
2018/06/08	2	37.40	0	0.00	37.65	2	5,287	0.04%
2018/06/07	0	0.00	1	37.60	37.65	-1	5,321	-0.02%
2018/06/06	0	0.00	2	37.38	37.40	-2	5,346	-0.04%
2018/06/05	0	0.00	2	36.65	36.45	-2	5,277	-0.04%
2018/05/31	3	36.25	3	36.57	36.70	0	5,159	0.00%
2018/05/30	2	36.18	0	0.00	36.10	2	5,078	0.04%
2018/05/28	1	36.60	0	0.00	36.55	1	5,095	0.02%
2018/05/25	3	36.37	0	0.00	36.30	3	5,156	0.06%
2018/05/24	2	36.45	0	0.00	36.50	2	5,134	0.04%
2018/05/22	2	36.43	0	0.00	36.35	2	5,135	0.04%
2018/05/17	1	37.15	0	0.00	37.00	1	4,880	0.02%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	2	37.28	37.20	-2	5,596	-0.04%
2018/04/25	1	36.55	0	0.00	36.50	1	5,540	0.02%
2018/04/23	1	36.85	0	0.00	36.60	1	5,576	0.02%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/19	3	37.42	0	0.00	37.40	3	5,440	0.06%
2018/04/18	2	37.23	0	0.00	37.10	2	5,386	0.04%
2018/04/13	0	0.00	3	39.05	39.00	-3	5,062	-0.06%
2018/04/11	2	38.05	0	0.00	38.45	2	4,997	0.04%
2018/04/09	1	38.25	1	38.35	38.35	0	4,814	0.00%
2018/04/03	0	0.00	3	38.57	38.65	-3	4,790	-0.06%
2018/04/02	2	39.25	0	0.00	38.85	2	4,814	0.04%
2018/03/27	0	0.00	3	38.35	38.40	-3	4,735	-0.06%
2018/03/23	1	37.35	0	0.00	37.95	1	4,797	0.02%
2018/03/19	2	38.15	3	38.07	38.05	-1	4,907	-0.02%
2018/03/16	0	0.00	20	38.40	38.40	-20	4,853	-0.41%
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/03/08	2	36.35	0	0.00	36.35	2	4,601	0.04%
2018/02/26	2	37.15	20	37.25	37.00	-18	4,495	-0.40%
2018/02/21	40	37.30	0	0.00	37.20	40	4,479	0.89%
2018/02/08	0	0.00	1	37.20	37.20	-1	4,405	-0.02%
2018/02/07	1	37.15	0	0.00	37.10	1	4,515	0.02%
2018/02/06	0	0.00	4	37.05	36.60	-4	4,413	-0.09%
2018/02/02	4	38.75	0	0.00	38.65	4	4,267	0.09%
2018/01/30	0	0.00	1	38.95	38.85	-1	4,162	-0.02%
2018/01/25	0	0.00	10	39.60	39.65	-10	4,068	-0.25%
2018/01/24	0	0.00	3	39.30	39.45	-3	3,984	-0.08%
2018/01/22	0	0.00	2	38.90	38.95	-2	3,841	-0.05%
2018/01/17	2	38.85	5	38.95	39.00	-3	3,737	-0.08%
2018/01/16	5	38.55	0	0.00	38.65	5	3,710	0.13%
2018/01/11	2	38.08	0	0.00	38.25	2	3,757	0.05%
2018/01/10	2	38.20	1	38.15	38.40	1	3,765	0.03%
2018/01/09	1	38.05	0	0.00	38.30	1	3,779	0.03%
2018/01/08	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/04	0	0.00	3	37.95	37.95	-3	3,749	-0.08%