寶成 (9904)-凱基-永康券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒▲0.77%
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－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	3	37.30	37.45	-3	16,520	-0.02%
2024/05/27	2	37.15	2	37.55	37.65	0	16,215	0.00%
2024/05/21	1	37.40	3	37.40	38.05	-2	15,606	-0.01%
2024/05/20	0	0.00	3	36.70	36.35	-3	15,207	-0.02%
2024/05/17	0	0.00	1	38.85	37.60	-1	14,798	-0.01%
2024/05/16	7	39.04	8	39.53	38.95	-1	14,583	-0.01%
2024/05/15	3	38.52	1	39.15	38.40	2	14,144	0.01%
2024/05/14	0	0.00	7	38.68	38.30	-7	13,991	-0.05%
2024/05/13	1	37.20	0	0.00	37.25	1	13,485	0.01%
2024/05/10	10	37.05	4	37.09	37.20	6	13,310	0.05%
2024/05/09	0	0.00	33	37.02	36.50	-33	13,162	-0.25%
2024/05/08	1	36.60	0	0.00	36.60	1	13,074	0.01%
2024/05/07	0	0.00	3	36.00	36.20	-3	13,028	-0.02%
2024/05/03	1	36.05	0	0.00	35.90	1	12,640	0.01%
2024/05/02	0	0.00	4	36.16	36.10	-4	12,608	-0.03%
2024/04/30	1	36.00	0	0.00	36.15	1	12,567	0.01%
2024/04/29	1	36.05	6	36.09	36.30	-5	12,444	-0.04%
2024/04/26	0	0.00	3	36.28	36.05	-3	12,280	-0.02%
2024/04/25	1	35.50	0	0.00	35.60	1	12,051	0.01%
2024/04/23	0	0.00	2	35.65	36.00	-2	11,956	-0.02%
2024/04/22	0	0.00	2	35.30	35.30	-2	11,847	-0.02%
2024/04/18	6	35.39	0	0.00	35.60	6	11,459	0.05%
2024/04/17	1	34.40	0	0.00	34.50	1	11,145	0.01%
2024/04/16	1	34.20	2	34.20	34.00	-1	11,024	-0.01%
2024/04/15	0	0.00	3	36.00	36.20	-3	10,744	-0.03%
2024/04/12	4	35.39	0	0.00	35.35	4	10,653	0.04%
2024/04/10	12	35.81	6	35.98	35.80	6	10,519	0.06%
2024/04/08	0	0.00	2	35.35	35.60	-2	10,341	-0.02%
2024/04/03	0	0.00	1	35.10	35.05	-1	10,183	-0.01%
2024/04/02	0	36.00	2	36.05	36.15	-2	10,038	-0.02%
2024/04/01	3	35.66	0	0.00	35.80	3	9,940	0.03%
2024/03/29	0	0.00	6.1	36.20	36.15	-6.1	9,836	-0.06%
2024/03/26	4	34.51	3	34.77	34.85	1	8,966	0.01%
2024/03/25	2	34.58	0	0.00	34.85	2	8,951	0.02%
2024/03/22	5	35.17	2	34.73	35.10	3	8,983	0.03%
2024/03/21	1	34.80	13.1	34.99	35.30	-12.1	8,976	-0.13%
2024/03/20	1	34.10	11	34.12	33.90	-10	8,644	-0.12%
2024/03/19	5	33.54	0	0.00	33.45	5	8,445	0.06%
2024/03/18	1	33.70	5	33.58	33.80	-4	8,308	-0.05%
2024/03/15	0	0.00	3	32.87	33.05	-3	8,052	-0.04%
2024/03/14	0	0.00	7	32.61	33.20	-7	7,435	-0.09%
2024/03/13	3	31.90	4	32.29	32.20	-1	7,119	-0.01%
2024/03/12	2	31.35	2	31.85	31.95	0	6,891	0.00%
2024/03/11	0	0.00	1	31.00	31.15	-1	6,621	-0.02%
2024/03/05	4	30.65	0	0.00	30.60	4	6,451	0.06%
2024/03/04	0	0.00	1	30.55	30.65	-1	6,346	-0.02%
2024/03/01	1	30.45	0	0.00	30.60	1	6,357	0.02%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/02/02	1	31.35	1	31.50	31.70	0	6,109	0.00%
2024/01/30	0	0.00	3	31.85	31.65	-3	6,058	-0.05%
2024/01/24	0	0.00	1	30.95	31.00	-1	6,000	-0.02%
2024/01/23	1	30.35	0	0.00	30.55	1	5,948	0.02%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/10	1	30.90	0	0.00	30.95	1	5,893	0.02%
2024/01/03	2	31.03	0	0.00	31.05	2	6,099	0.03%
2024/01/02	1	31.10	0	0.00	31.10	1	6,041	0.02%
2023/12/29	0	0.00	2	31.00	30.90	-2	6,055	-0.03%
2023/12/22	1	31.60	0	0.00	31.45	1	6,208	0.02%
2023/12/21	0	0.00	2	31.65	31.75	-2	6,136	-0.03%
2023/12/20	1	31.70	1	31.90	31.85	0	6,134	0.00%
2023/12/19	0	0.00	4.5	31.96	31.90	-4.5	5,963	-0.08%
2023/12/18	0.5	31.10	7.5	31.41	31.65	-7	5,862	-0.12%
2023/12/15	4	30.98	0	0.00	30.90	4	5,697	0.07%
2023/12/14	0	0.00	5	31.15	31.15	-5	5,619	-0.09%
2023/12/12	0	0.00	1	31.10	31.00	-1	5,676	-0.02%
2023/12/07	0	0.00	1	31.00	30.95	-1	5,673	-0.02%
2023/12/06	0	0.00	1	31.05	31.05	-1	5,668	-0.02%
2023/12/05	1	30.80	2	31.05	31.10	-1	5,662	-0.02%
2023/12/04	0	0.00	1	31.10	31.05	-1	5,650	-0.02%
2023/11/23	0	0.00	2	30.65	30.80	-2	5,573	-0.04%
2023/11/20	1	30.20	0	0.00	30.15	1	5,421	0.02%
2023/11/17	0	0.00	1	30.60	30.80	-1	5,362	-0.02%
2023/11/15	2	30.20	0	0.00	30.20	2	5,188	0.04%
2023/11/14	0.5	29.20	0	0.00	29.05	0.5	4,998	0.01%
2023/11/09	1	29.70	0	0.00	29.60	1	5,003	0.02%
2023/11/08	0	0.00	1	29.60	29.70	-1	5,016	-0.02%
2023/11/06	0	0.00	1	29.65	29.55	-1	5,004	-0.02%
2023/10/26	1	29.50	0	0.00	29.35	1	4,896	0.02%
2023/10/16	0	0.00	2	28.80	28.65	-2	5,062	-0.04%
2023/10/13	2	28.88	0	0.00	28.75	2	5,137	0.04%
2023/10/06	0	0.00	0.7	29.15	29.05	-0.7	4,916	-0.01%
2023/10/05	3	28.60	0	0.00	28.55	3	4,977	0.06%
2023/10/04	0.6	28.69	0	0.00	28.55	0.6	4,994	0.01%
2023/09/28	4.1	28.79	0	0.00	28.65	4.1	5,142	0.08%
2023/09/27	3	28.95	0	0.00	28.90	3	5,025	0.06%
2023/09/21	0.2	28.97	0	0.00	28.80	0.2	4,833	0.00%
2023/09/18	2	29.35	0	0.00	29.20	2	4,714	0.04%
2023/09/08	0.2	28.87	0	0.00	28.90	0.2	4,753	0.00%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/09/06	0	0.00	1	28.95	28.90	-1	4,720	-0.02%
2023/09/04	1	29.45	0	0.00	29.25	1	4,691	0.02%
2023/08/31	1	29.00	0	0.00	28.60	1	4,675	0.02%
2023/08/28	1	28.90	0	0.00	28.70	1	4,597	0.02%
2023/08/24	3.6	28.94	0	0.00	28.80	3.6	4,836	0.07%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/21	0.1	29.15	0	0.00	29.05	0.1	4,820	0.00%
2023/08/18	1	29.55	0	0.00	29.35	1	4,803	0.02%
2023/08/08	1	30.95	0	0.00	30.70	1	4,952	0.02%
2023/08/04	0	0.00	16.9	30.59	30.95	-16.9	4,991	-0.34%
2023/08/02	1.2	30.73	0	0.00	30.70	1.2	5,022	0.02%
2023/07/31	2	31.20	0	0.00	31.25	2	4,979	0.04%
2023/07/28	5	31.12	4	31.20	31.10	1	4,990	0.02%
2023/07/26	0	0.00	1	31.35	31.25	-1	5,034	-0.02%
2023/07/25	2.4	31.18	0	0.00	31.10	2.4	5,084	0.05%
2023/07/20	0.1	30.90	0	0.00	30.85	0.1	5,274	0.00%
2023/07/19	2	30.78	0	0.00	30.60	2	5,304	0.04%
2023/07/12	5	29.97	0	0.00	29.85	5	5,285	0.09%
2023/07/11	2	31.05	0	0.00	31.10	2	5,243	0.04%
2023/07/10	3	30.90	0	0.00	30.85	3	5,269	0.06%
2023/07/07	1	31.05	0	0.00	30.95	1	5,304	0.02%
2023/07/06	3	30.93	0	0.00	30.80	3	5,373	0.06%
2023/07/05	1	31.45	10	31.55	31.40	-9	5,212	-0.17%
2023/06/30	1	31.60	0	0.00	31.50	1	5,263	0.02%
2023/06/27	0	0.00	1	31.85	31.70	-1	5,282	-0.02%
2023/06/21	1	31.75	0	0.00	31.80	1	5,388	0.02%
2023/06/20	0	0.00	1	31.80	31.75	-1	5,460	-0.02%
2023/06/16	1	32.05	0	0.00	32.15	1	5,484	0.02%
2023/06/15	1	32.05	0	0.00	32.00	1	5,422	0.02%
2023/06/14	5	32.10	0	0.00	32.10	5	5,756	0.09%
2023/06/13	5	32.20	0	0.00	32.15	5	5,792	0.09%
2023/06/12	0	0.00	1	32.25	32.15	-1	5,923	-0.02%
2023/06/07	1	32.25	0	0.00	32.15	1	6,064	0.02%
2023/06/02	3	32.25	0	0.00	32.15	3	6,128	0.05%
2023/05/31	1	31.90	0	0.00	31.65	1	6,136	0.02%
2023/05/29	1	32.05	0	0.00	32.05	1	5,975	0.02%
2023/05/26	1	31.95	0	0.00	32.10	1	6,052	0.02%
2023/05/25	2	32.05	0	0.00	32.00	2	6,096	0.03%
2023/05/23	4.5	32.44	1	32.65	32.30	3.5	6,206	0.06%
2023/05/22	0	0.00	4	32.55	32.65	-4	6,179	-0.06%
2023/05/18	0	0.00	1	31.80	31.85	-1	6,235	-0.02%
2023/05/17	0	0.00	0	31.65	31.70	0	6,307	0.00%
2023/05/16	0	0.00	1	31.50	31.25	-1	6,391	-0.02%
2023/05/15	0	0.00	7	31.30	31.40	-7	6,419	-0.11%
2023/05/09	0	0.00	1	31.85	31.60	-1	6,528	-0.02%
2023/05/03	0.1	31.40	0	0.00	31.50	0.1	6,831	0.00%
2023/04/28	5	31.90	0	0.00	31.75	5	7,246	0.07%
2023/04/27	0	0.00	30	32.10	31.90	-30	7,269	-0.41%
2023/04/26	1	31.90	0	0.00	31.90	1	7,142	0.01%
2023/04/21	2	31.50	1	31.30	31.40	1	6,965	0.01%
2023/04/20	0	0.00	28	31.25	31.10	-28	6,905	-0.41%
2023/04/14	2	32.03	0	0.00	32.05	2	6,925	0.03%
2023/04/12	1	32.00	1	32.00	32.15	0	7,040	0.00%
2023/04/11	21	31.53	0	0.00	31.55	21	7,057	0.30%
2023/03/30	1	31.35	0	0.00	31.40	1	7,202	0.01%
2023/03/29	0	0.00	1	31.30	31.25	-1	7,308	-0.01%
2023/03/28	1	30.90	0	0.00	30.80	1	7,399	0.01%
2023/03/24	0.7	30.90	0	0.00	30.70	0.7	7,596	0.01%
2023/03/23	1	30.65	0	0.00	30.85	1	7,590	0.01%
2023/03/22	8	30.95	0	0.00	30.90	8	7,621	0.10%
2023/03/20	30	31.02	0	0.00	31.15	30	7,700	0.39%
2023/03/17	5	30.93	55	30.85	30.90	-50	7,780	-0.64%
2023/03/14	2	32.43	0	0.00	32.40	2	7,617	0.03%
2023/03/13	1	32.85	0	0.00	32.95	1	7,616	0.01%
2023/03/03	13	34.03	0	0.00	33.95	13	8,029	0.16%
2023/03/02	0	0.00	1	33.75	33.80	-1	8,226	-0.01%
2023/02/23	2	33.55	0	0.00	33.45	2	8,257	0.02%
2023/02/20	1	34.05	0	0.00	34.00	1	8,682	0.01%
2023/02/17	20	34.25	0	0.00	34.30	20	9,622	0.21%
2023/02/16	3	34.47	1	34.60	34.65	2	10,137	0.02%
2023/02/14	20	34.10	3	34.27	34.45	17	9,966	0.17%
2023/02/13	6	33.56	0	0.00	33.60	6	9,877	0.06%
2023/02/08	0	0.00	7	33.70	33.65	-7	9,816	-0.07%
2023/02/06	1	33.60	0	0.00	33.60	1	9,740	0.01%
2023/02/02	2	33.73	0	0.00	33.60	2	9,742	0.02%
2023/02/01	1	33.95	5	34.00	33.85	-4	9,620	-0.04%
2023/01/30	1	34.00	8	34.00	34.25	-7	9,289	-0.08%
2023/01/17	0	0.00	6	34.29	34.30	-6	9,088	-0.07%
2023/01/13	0	0.00	1	34.35	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	41	33.85	33.95	-41	9,281	-0.44%
2023/01/10	0	0.00	2	34.25	34.25	-2	9,240	-0.02%
2023/01/05	0	0.00	1	33.80	33.50	-1	9,193	-0.01%
2023/01/03	2	33.60	0	0.00	33.50	2	9,182	0.02%
2022/12/30	0	0.00	1	34.50	34.20	-1	9,130	-0.01%
2022/12/29	4	33.15	0	0.00	33.90	4	9,007	0.04%
2022/12/28	0	0.00	2	33.85	33.80	-2	8,966	-0.02%
2022/12/26	2	34.00	0	0.00	33.70	2	8,991	0.02%
2022/12/23	1	33.95	0	0.00	34.05	1	9,116	0.01%
2022/12/22	1	34.10	0	0.00	33.90	1	9,247	0.01%
2022/12/20	4	33.40	1	33.50	32.90	3	9,028	0.03%
2022/12/19	16	32.90	0	0.00	33.30	16	8,954	0.18%
2022/12/16	6	32.88	0	0.00	32.75	6	8,856	0.07%
2022/12/08	1	33.30	3	33.12	33.40	-2	8,639	-0.02%
2022/12/06	0	0.00	2	32.50	32.30	-2	8,525	-0.02%
2022/12/05	0	0.00	1	32.65	32.55	-1	8,548	-0.01%
2022/12/02	13	32.64	2	32.65	32.55	11	8,611	0.13%
2022/12/01	5	32.71	0	0.00	32.60	5	8,585	0.06%
2022/11/30	0	0.00	3	32.35	32.25	-3	8,446	-0.04%
2022/11/29	0	0.00	1	32.30	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	3	31.65	3	31.63	31.60	0	8,281	0.00%
2022/11/22	0	0.00	1	32.35	32.35	-1	8,128	-0.01%
2022/11/18	1	32.25	2	32.80	32.35	-1	8,015	-0.01%
2022/11/17	0	0.00	9	32.61	32.35	-9	7,835	-0.11%
2022/11/16	4	32.03	6	32.17	32.20	-2	7,714	-0.03%
2022/11/15	19	31.92	12	32.11	32.85	7	7,443	0.09%
2022/11/14	0	0.00	16.2	30.86	31.75	-16.2	6,511	-0.25%
2022/11/11	0	0.00	0.2	28.80	28.90	-0.2	6,012	0.00%
2022/11/08	0	0.00	3	28.30	28.35	-3	6,224	-0.05%
2022/11/02	1	28.10	0	0.00	28.20	1	6,352	0.02%
2022/10/25	2	27.60	0	0.00	27.50	2	6,446	0.03%
2022/10/21	10	27.60	0	0.00	27.60	10	6,571	0.15%
2022/10/20	0.1	27.25	0	0.00	28.10	0.1	6,577	0.00%
2022/10/17	0	0.00	1	27.70	27.70	-1	6,913	-0.01%
2022/10/14	0	0.00	1	27.75	27.65	-1	7,764	-0.01%
2022/10/13	1.4	27.31	0	0.00	27.20	1.4	8,007	0.02%
2022/10/11	0	27.35	0	0.00	27.20	0	8,176	0.00%
2022/10/07	0.2	27.85	0	0.00	27.75	0.2	8,142	0.00%
2022/10/06	2.2	27.90	0	0.00	27.90	2.2	8,139	0.03%
2022/10/03	2.3	27.74	0	0.00	27.75	2.3	8,291	0.03%
2022/09/30	2.1	28.89	0	0.00	28.50	2.1	8,389	0.02%
2022/09/28	0.3	28.39	0	0.00	28.05	0.3	8,293	0.00%
2022/09/26	1.2	28.36	0	0.00	28.30	1.2	8,345	0.01%
2022/09/23	0.2	29.06	0	0.00	29.05	0.2	8,419	0.00%
2022/09/22	4.1	29.11	0	0.00	29.10	4.1	8,454	0.05%
2022/09/21	2	30.00	0	0.00	30.05	2	8,428	0.02%
2022/09/19	1.5	29.69	0	0.00	29.65	1.5	8,327	0.02%
2022/09/14	1	30.25	0	0.00	30.20	1	8,269	0.01%
2022/09/13	0	0.00	1	30.20	30.35	-1	8,232	-0.01%
2022/09/08	0	0.00	10	27.95	29.10	-10	8,127	-0.12%
2022/09/07	1	27.70	0	0.00	27.75	1	8,038	0.01%
2022/09/06	1	28.05	0	0.00	28.20	1	8,023	0.01%
2022/09/05	1	28.30	0	0.00	28.40	1	7,998	0.01%
2022/09/02	2	28.75	0	0.00	28.55	2	8,033	0.02%
2022/09/01	1	28.75	0	0.00	29.05	1	8,016	0.01%
2022/08/29	2	28.58	0	0.00	28.55	2	8,047	0.02%
2022/08/26	0	0.00	1	29.20	29.25	-1	8,065	-0.01%
2022/08/16	2	28.75	0	0.00	28.75	2	8,460	0.02%
2022/08/15	0	0.00	4	29.05	29.10	-4	8,378	-0.05%
2022/08/12	2	28.30	0	0.00	28.40	2	8,207	0.02%
2022/08/04	0.3	26.40	0	0.00	26.30	0.3	8,421	0.00%
2022/08/03	0.4	26.70	0	0.00	26.50	0.4	8,464	0.00%
2022/08/02	10	26.85	0	0.00	26.85	10	8,437	0.12%
2022/07/29	0.7	26.90	0	0.00	26.80	0.7	8,488	0.01%
2022/07/28	0.1	27.53	0	0.00	27.35	0.1	8,409	0.00%
2022/07/25	0	0.00	7	27.60	27.60	-7	8,244	-0.08%
2022/07/22	5	27.20	6	27.33	27.50	-1	8,195	-0.01%
2022/07/21	2	26.05	1	26.45	26.55	1	7,790	0.01%
2022/07/20	5.1	27.75	7	27.78	27.70	-1.9	7,145	-0.03%
2022/07/18	0.1	27.35	1	27.50	27.55	-0.9	7,166	-0.01%
2022/07/15	2	27.20	0	0.00	27.20	2	7,370	0.03%
2022/07/12	0	27.25	0	0.00	27.15	0	7,434	0.00%
2022/07/11	0	0.00	2	27.65	27.55	-2	7,355	-0.03%
2022/07/08	2.3	28.71	0	0.00	28.70	2.3	7,164	0.03%
2022/07/07	1.1	28.55	0	0.00	28.65	1.1	7,026	0.02%
2022/07/06	4.2	28.85	0	0.00	28.55	4.2	6,867	0.06%
2022/07/01	6.8	28.92	0	0.00	28.70	6.8	6,695	0.10%
2022/06/30	0.3	29.70	0	0.00	29.50	0.3	6,610	0.00%
2022/06/20	0.2	30.45	0	0.00	30.15	0.2	6,511	0.00%
2022/06/16	2	30.88	0	0.00	30.50	2	6,450	0.03%
2022/06/14	0	0.00	1	30.60	30.70	-1	6,609	-0.02%
2022/06/13	1	30.60	0.2	30.70	30.55	0.8	6,675	0.01%
2022/06/09	1	31.65	10	31.60	31.75	-9	6,711	-0.13%
2022/06/08	2.3	31.69	0	0.00	31.90	2.3	6,718	0.03%
2022/06/06	0.1	31.35	0	0.00	31.40	0.1	6,581	0.00%
2022/06/01	10.8	31.38	0	0.00	31.25	10.8	6,852	0.16%
2022/05/24	0.1	29.20	0	0.00	29.00	0.1	6,666	0.00%
2022/05/17	0	0.00	2.2	29.70	29.65	-2.2	6,827	-0.03%
2022/05/16	0	29.30	0	0.00	29.60	0	6,825	0.00%
2022/05/13	2.1	28.81	0	0.00	29.00	2.1	6,772	0.03%
2022/05/12	1.5	29.33	0	0.00	29.00	1.5	6,675	0.02%
2022/05/11	1.1	29.61	0	0.00	29.50	1.1	6,638	0.02%
2022/05/10	0	0.00	10	29.80	30.05	-10	6,568	-0.15%
2022/05/09	1.4	30.06	0	0.00	30.00	1.4	6,549	0.02%
2022/05/06	2	30.83	0	0.00	30.85	2	6,517	0.03%
2022/04/29	2	31.05	1	31.00	30.95	1	6,510	0.02%
2022/04/28	5	31.04	0	0.00	31.05	5	6,547	0.08%
2022/04/26	32	31.62	31	32.01	31.90	1	6,488	0.02%
2022/04/22	5	32.45	1	32.60	32.60	4	6,055	0.07%
2022/04/21	0	0.00	2	32.45	32.40	-2	5,908	-0.03%
2022/04/20	0	0.00	2	31.50	31.65	-2	5,624	-0.04%
2022/04/19	0	30.79	0	0.00	30.50	0	5,509	0.00%
2022/04/18	0.3	30.75	0	0.00	30.65	0.3	5,544	0.01%
2022/04/12	1	30.75	0	0.00	30.75	1	5,697	0.02%
2022/03/28	1	30.85	4	30.90	31.00	-3	5,471	-0.05%
2022/03/25	1	31.30	0	0.00	31.35	1	5,418	0.02%
2022/03/23	1	31.55	0	0.00	31.55	1	5,467	0.02%
2022/03/14	0.2	30.40	0	0.00	30.20	0.2	5,336	0.00%
2022/03/09	1	30.10	0	0.00	30.05	1	5,312	0.02%
2022/03/08	2	30.03	0	0.00	29.85	2	5,272	0.04%
2022/03/07	4.6	30.84	0	0.00	30.70	4.6	5,152	0.09%
2022/03/04	1	32.00	0	0.00	32.00	1	5,176	0.02%
2022/02/25	1.6	32.08	1	32.00	32.10	0.6	5,165	0.01%
2022/02/17	0	0.00	11	33.19	33.35	-11	4,966	-0.22%
2022/01/25	0.1	32.10	0	0.00	31.95	0.1	4,872	0.00%
2022/01/18	0	0.00	0.8	32.50	32.75	-0.8	4,985	-0.02%
2022/01/14	0	0.00	1	32.75	32.65	-1	5,019	-0.02%
2022/01/11	0	0.00	1	32.25	32.20	-1	5,137	-0.02%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/03	1	32.90	0	0.00	32.80	1	5,158	0.02%
2021/12/29	1	33.30	0	0.00	33.25	1	5,219	0.02%
2021/12/21	1	32.50	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1	32.35	0	0.00	32.35	1	5,614	0.02%
2021/12/17	2	32.60	0	0.00	32.50	2	5,665	0.04%
2021/12/16	1	32.75	0	0.00	32.60	1	5,661	0.02%
2021/12/15	3	32.75	0	0.00	32.70	3	5,722	0.05%
2021/12/02	0.1	32.55	0	0.00	32.50	0.1	5,807	0.00%
2021/11/29	1	32.80	0	0.00	32.75	1	5,690	0.02%
2021/11/26	2	33.50	2	33.80	33.25	0	5,718	0.00%
2021/11/25	2	33.80	0	0.00	33.95	2	5,753	0.03%
2021/11/23	3	33.80	1.5	33.95	33.80	1.5	5,893	0.03%
2021/11/22	2	34.55	0	0.00	34.35	2	5,990	0.03%
2021/11/19	5	34.70	4	34.70	34.70	1	6,017	0.02%
2021/11/17	1	34.60	2	34.65	34.65	-1	6,003	-0.02%
2021/11/16	6	34.76	6	34.66	34.85	0	6,028	0.00%
2021/11/15	1	34.80	0	0.00	34.75	1	6,128	0.02%
2021/11/11	0	0.00	0.3	34.60	34.50	-0.3	6,225	0.00%
2021/11/10	0	0.00	2	34.70	34.75	-2	6,296	-0.03%
2021/10/29	2	34.20	0	0.00	34.10	2	6,284	0.03%
2021/10/27	0	0.00	1	35.00	35.10	-1	6,254	-0.02%
2021/10/26	0	0.00	4	34.95	35.00	-4	6,157	-0.06%
2021/10/14	0	0.00	1	32.70	32.60	-1	6,138	-0.02%
2021/10/08	2	32.95	1	33.10	32.90	1	6,333	0.02%
2021/10/04	1	33.65	0	0.00	33.15	1	6,750	0.01%
2021/10/01	1	33.00	0	0.00	33.05	1	6,872	0.01%
2021/09/27	1	33.80	0	0.00	33.80	1	7,058	0.01%
2021/09/24	0	0.00	1	33.70	33.70	-1	7,367	-0.01%
2021/09/08	0.1	32.15	0	0.00	31.95	0.1	8,235	0.00%
2021/09/06	0	0.00	1	32.70	32.35	-1	8,323	-0.01%
2021/09/03	2	32.60	1	32.70	32.75	1	8,440	0.01%
2021/09/02	0	0.00	3	32.45	32.55	-3	8,444	-0.04%
2021/08/30	0	0.00	2	32.45	32.60	-2	8,772	-0.02%
2021/08/24	1	32.50	0	32.45	32.70	1	9,257	0.01%
2021/08/17	2	33.55	0	0.00	32.70	2	10,588	0.02%
2021/08/16	2	34.10	2	34.40	33.60	0	10,836	0.00%
2021/08/13	2	34.10	0	0.00	33.80	2	10,948	0.02%
2021/08/11	0	0.00	2	34.50	34.65	-2	11,415	-0.02%
2021/08/10	1	34.55	0	0.00	34.60	1	11,612	0.01%
2021/08/09	0	0.00	2	34.80	35.15	-2	11,826	-0.02%
2021/07/30	0	0.00	2	35.40	35.30	-2	12,576	-0.02%
2021/07/23	1	35.80	1	35.75	35.80	0	13,342	0.00%
2021/07/22	1	35.50	0	0.00	35.80	1	13,710	0.01%
2021/07/20	2	36.48	1	36.45	36.35	1	13,723	0.01%
2021/07/16	1	37.70	0	0.00	37.70	1	13,846	0.01%
2021/07/15	1	38.00	0	0.00	37.50	1	13,853	0.01%
2021/07/14	0	0.00	2	37.55	37.15	-2	13,869	-0.01%
2021/07/12	2	38.88	0	0.00	38.60	2	14,026	0.01%
2021/07/09	0	0.00	4	38.15	38.75	-4	14,034	-0.03%
2021/07/07	0	0.00	3	37.92	37.90	-3	14,048	-0.02%
2021/07/06	0	0.00	4	37.94	38.05	-4	13,988	-0.03%
2021/07/05	2	37.93	0	0.00	38.05	2	14,059	0.01%
2021/07/02	2	38.60	11	38.15	38.10	-9	13,988	-0.06%
2021/07/01	15	39.50	11	38.72	38.55	4	13,949	0.03%
2021/06/30	11	39.29	0	0.00	39.30	11	13,720	0.08%
2021/06/29	2	37.58	1	37.70	37.65	1	13,289	0.01%
2021/06/28	2	38.23	1.1	38.32	38.15	0.9	13,265	0.01%
2021/06/25	0	0.00	11	37.53	37.55	-11	13,125	-0.08%
2021/06/21	4	36.00	0	0.00	35.90	4	13,422	0.03%
2021/06/16	0	0.00	7	36.57	36.50	-7	13,502	-0.05%
2021/06/15	2	36.40	0	0.00	36.40	2	13,571	0.01%
2021/06/11	1	37.15	1	36.95	36.90	0	13,716	0.00%
2021/06/10	1	37.20	0.2	37.25	37.35	0.8	13,723	0.01%
2021/06/08	1	38.60	0	0.00	38.35	1	13,778	0.01%
2021/06/07	0	0.00	5	37.95	39.00	-5	14,019	-0.04%
2021/06/04	10	38.43	10.3	38.79	38.05	-0.3	13,859	0.00%
2021/06/03	0	0.00	2	38.35	38.50	-2	13,728	-0.01%
2021/06/02	0	0.00	1	37.90	37.85	-1	13,682	-0.01%
2021/06/01	1	37.85	0	0.00	37.80	1	13,625	0.01%
2021/05/31	8	37.17	27.5	37.29	37.65	-19.5	13,578	-0.14%
2021/05/28	11	38.50	0	0.00	38.25	11	13,299	0.08%
2021/05/27	1.1	38.41	1	38.00	38.35	0.1	13,175	0.00%
2021/05/26	0	0.00	6	37.61	37.80	-6	12,960	-0.05%
2021/05/25	0	0.00	3	37.33	37.00	-3	12,783	-0.02%
2021/05/24	1	37.30	6	36.90	36.80	-5	12,634	-0.04%
2021/05/21	11	35.76	12	36.00	36.10	-1	12,440	-0.01%
2021/05/20	1	35.15	0	0.00	35.70	1	12,310	0.01%
2021/05/19	1	34.90	4	35.31	35.35	-3	12,171	-0.02%
2021/05/18	0	0.00	20	32.13	34.25	-20	11,971	-0.17%
2021/05/17	4.3	31.60	9	31.74	31.65	-4.7	11,800	-0.04%
2021/05/14	1	31.00	1	31.60	31.50	0	11,559	0.00%
2021/05/13	0	0.00	5	30.18	30.70	-5	11,453	-0.04%
2021/05/12	1.7	32.01	12	30.97	30.85	-10.3	11,283	-0.09%
2021/05/11	0	0.00	1	34.25	33.65	-1	11,051	-0.01%
2021/05/10	1	34.90	0	0.00	35.00	1	10,948	0.01%
2021/05/07	0	0.00	3	34.08	34.20	-3	10,994	-0.03%
2021/05/06	0	0.00	1	34.00	33.55	-1	11,031	-0.01%
2021/05/04	5	33.20	13	33.24	33.05	-8	11,013	-0.07%
2021/05/03	42	34.65	62	34.52	34.90	-20	10,788	-0.19%
2021/04/29	21	35.82	1	36.70	35.60	20	10,561	0.19%
2021/04/28	0	0.00	12	37.45	37.50	-12	10,340	-0.12%
2021/04/27	1	35.50	3	35.75	35.85	-2	10,164	-0.02%
2021/04/26	1	35.15	0	0.00	35.20	1	10,130	0.01%
2021/04/23	3	35.00	0	0.00	35.00	3	10,138	0.03%
2021/04/22	12	35.35	1	34.65	35.00	11	10,142	0.11%
2021/04/21	2	36.15	2	36.20	36.25	0	10,063	0.00%
2021/04/20	8	36.15	0	0.00	36.50	8	10,093	0.08%
2021/04/19	13	36.08	5.1	36.16	36.15	8	10,331	0.08%
2021/04/16	0	0.00	8	34.96	35.40	-8	10,404	-0.08%
2021/04/15	0	0.00	5	34.89	34.50	-5	10,405	-0.05%
2021/04/14	0	0.00	24	34.49	34.10	-24	10,344	-0.23%
2021/04/13	2	34.95	5	35.01	34.25	-3	10,358	-0.03%
2021/04/09	0	0.00	4	33.91	34.15	-4	10,219	-0.04%
2021/04/07	0.5	33.45	2	33.50	33.55	-1.5	10,223	-0.01%
2021/04/06	0	0.00	4	33.33	33.40	-4	10,212	-0.04%
2021/03/31	0	0.00	6	32.98	33.00	-6	10,091	-0.06%
2021/03/29	0	0.00	3	32.93	33.10	-3	10,029	-0.03%
2021/03/26	0	0.00	6	32.90	32.95	-6	10,034	-0.06%
2021/03/24	3	31.98	1	33.00	31.85	2	9,895	0.02%
2021/03/23	0	0.00	2	32.40	32.35	-2	9,807	-0.02%
2021/03/22	0	0.00	1	32.20	32.30	-1	10,024	-0.01%
2021/03/19	1	32.20	0	0.00	32.50	1	10,043	0.01%
2021/03/18	2	33.00	1	33.00	33.10	1	9,850	0.01%
2021/03/17	1	32.80	4	32.94	32.95	-3	9,958	-0.03%
2021/03/16	3	32.55	0	0.00	32.75	3	10,270	0.03%
2021/03/15	1	32.30	2	32.30	32.30	-1	10,274	-0.01%
2021/03/12	0	0.00	1	32.05	32.15	-1	10,378	-0.01%
2021/03/11	3	32.08	153	31.94	32.25	-150	10,357	-1.45%	大賣/鉅額交易
2021/03/10	4	31.20	22	31.20	31.00	-18	10,132	-0.18%
2021/03/08	8	30.48	30	31.10	30.50	-22	10,323	-0.21%
2021/03/05	0	0.00	5	30.70	30.50	-5	10,312	-0.05%
2021/03/04	4	30.28	1	30.40	30.40	3	10,968	0.03%
2021/03/03	0	0.00	5	30.40	30.30	-5	11,056	-0.05%
2021/03/02	6	30.07	0	0.00	29.80	6	11,088	0.05%
2021/02/26	31	30.13	0	0.00	30.20	31	11,149	0.28%
2021/02/25	3	30.75	16	30.68	30.70	-13	11,298	-0.12%
2021/02/24	23	30.66	26	30.48	30.35	-3	11,589	-0.03%
2021/02/23	3	30.20	14	30.17	30.30	-11	11,911	-0.09%
2021/02/22	4	29.70	1	29.60	29.65	3	12,299	0.02%
2021/02/19	26	29.26	0	0.00	29.50	26	12,681	0.21%
2021/02/17	3	29.00	3	29.05	29.05	0	13,357	0.00%
2021/02/03	0	0.00	4	28.98	29.00	-4	14,616	-0.03%
2021/02/01	0	0.00	8	28.61	28.70	-8	15,472	-0.05%
2021/01/29	25	28.48	0	0.00	28.00	25	15,437	0.16%
2021/01/28	20	28.76	0	0.00	28.85	20	15,340	0.13%
2021/01/27	15	28.93	0	0.00	28.75	15	15,262	0.10%
2021/01/26	0	0.00	1	28.50	28.90	-1	15,242	-0.01%
2021/01/22	18	28.55	2	28.40	28.50	16	15,340	0.10%
2021/01/21	15	28.63	0	0.00	28.45	15	15,323	0.10%
2021/01/20	50.1	28.38	2	28.58	28.25	48.1	15,336	0.31%
2021/01/18	1	29.00	0	0.00	29.20	1	15,069	0.01%
2021/01/15	3	29.40	1	29.10	29.30	2	15,015	0.01%
2021/01/14	1	29.05	0	0.00	29.05	1	15,025	0.01%
2021/01/13	2	29.50	1	29.00	29.50	1	14,944	0.01%
2021/01/12	3	29.27	11	29.06	29.05	-8	14,870	-0.05%
2021/01/11	10	30.47	5	30.21	30.20	5	14,524	0.03%
2021/01/08	4	30.50	16	30.68	31.00	-12	14,350	-0.08%
2021/01/07	4	30.55	4	30.75	30.85	0	14,180	0.00%
2021/01/06	1	30.50	3	31.25	30.75	-2	14,119	-0.01%
2021/01/05	0	0.00	1	31.30	31.30	-1	13,963	-0.01%
2021/01/04	2	31.05	5	31.42	31.45	-3	14,069	-0.02%
2020/12/31	14	31.31	2	31.40	31.40	12	14,003	0.09%
2020/12/30	10	31.40	10	31.10	31.40	0	13,899	0.00%
2020/12/25	0	0.00	2	30.75	30.75	-2	13,877	-0.01%
2020/12/23	6	30.43	52	30.02	30.55	-46	13,884	-0.33%
2020/12/22	2	31.15	1	30.60	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	31.05	0	0.00	30.95	1	13,927	0.01%
2020/12/17	6	31.47	4	31.30	31.25	2	13,906	0.01%
2020/12/16	1	31.55	0	0.00	31.55	1	13,827	0.01%
2020/12/15	2	30.98	0	0.00	31.15	2	13,600	0.01%
2020/12/14	0	0.00	1	30.95	30.95	-1	13,489	-0.01%
2020/12/11	12	31.20	0	0.00	31.30	12	13,480	0.09%
2020/12/10	26	31.86	4	32.20	31.95	22	13,240	0.17%
2020/12/08	1	31.30	50	31.50	31.35	-49	12,666	-0.39%
2020/12/07	2	31.10	0	0.00	31.10	2	12,545	0.02%
2020/12/04	0	0.00	1	31.25	31.25	-1	12,476	-0.01%
2020/12/03	5	31.39	1	31.30	31.45	4	12,348	0.03%
2020/12/02	25.5	30.67	0	0.00	31.00	25.5	12,121	0.21%
2020/12/01	11	30.86	10	31.03	31.00	1	12,023	0.01%
2020/11/30	1	31.25	0	0.00	31.25	1	11,925	0.01%
2020/11/27	33	30.62	0	0.00	30.80	33	11,275	0.29%
2020/11/26	3	31.00	2	31.08	31.10	1	11,164	0.01%
2020/11/25	0	0.00	8	31.30	31.40	-8	11,203	-0.07%
2020/11/24	0.5	30.80	4	30.88	30.80	-3.5	11,101	-0.03%
2020/11/23	14	31.73	6	31.55	31.55	8	10,777	0.07%
2020/11/20	0	0.00	6	31.70	31.90	-6	10,402	-0.06%
2020/11/19	14	31.63	23	31.61	31.00	-9	10,081	-0.09%
2020/11/18	0	0.00	27	30.63	31.00	-27	9,627	-0.28%
2020/11/17	7	30.04	23	30.34	29.90	-16	9,291	-0.17%
2020/11/16	15	29.22	30	29.33	29.50	-15	9,028	-0.17%
2020/11/13	0	0.00	1	28.95	28.95	-1	8,865	-0.01%
2020/11/12	13	28.42	10	28.60	28.55	3	8,734	0.03%
2020/11/11	0.6	28.64	13	28.70	28.90	-12.4	8,622	-0.14%
2020/11/10	13	27.32	8	27.26	27.70	5	7,857	0.06%
2020/11/09	0	0.00	1	26.10	26.15	-1	7,005	-0.01%
2020/11/02	1.2	25.29	0	0.00	25.45	1.2	7,377	0.02%
2020/10/30	6.2	25.27	0	0.00	25.20	6.2	7,507	0.08%
2020/10/29	2	25.68	0	0.00	25.70	2	7,431	0.03%
2020/10/28	1	26.00	0	0.00	26.05	1	7,456	0.01%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/19	0	0.00	2	26.00	25.95	-2	9,052	-0.02%
2020/10/14	2	26.90	0	0.00	26.55	2	9,292	0.02%
2020/10/13	6	26.48	0	0.00	26.60	6	9,822	0.06%
2020/10/12	7	26.36	2	26.25	26.65	5	10,302	0.05%
2020/10/08	1	26.85	0	0.00	26.95	1	10,267	0.01%
2020/10/07	5	26.85	0	0.00	26.85	5	10,332	0.05%
2020/10/06	0	0.00	1	27.15	27.15	-1	10,366	-0.01%
2020/10/05	1	26.60	0	0.00	26.75	1	10,469	0.01%
2020/09/29	3	26.20	0	0.00	26.20	3	10,542	0.03%
2020/09/28	2	25.90	0	0.00	26.10	2	10,654	0.02%
2020/09/25	2	25.80	1	25.80	25.60	1	10,677	0.01%
2020/09/24	2	26.05	0	0.00	26.05	2	10,601	0.02%
2020/09/22	3	26.80	0	0.00	26.80	3	10,633	0.03%
2020/09/21	5	27.25	3.1	27.25	27.20	1.9	10,631	0.02%
2020/09/18	0	0.00	1	27.15	27.00	-1	10,711	-0.01%
2020/09/15	0	0.00	1	27.25	27.25	-1	10,878	-0.01%
2020/09/14	5	26.97	0	0.00	26.95	5	11,352	0.04%
2020/09/11	2	26.90	0	0.00	27.00	2	11,406	0.02%
2020/09/10	1	27.05	0	0.00	27.10	1	11,392	0.01%
2020/09/08	5	27.24	0	0.00	27.20	5	11,452	0.04%
2020/09/07	2	27.25	2	27.15	27.30	0	11,587	0.00%
2020/09/04	1	27.20	5	27.00	27.25	-4	11,760	-0.03%
2020/09/02	1	27.40	0	0.00	27.55	1	11,788	0.01%
2020/09/01	3	27.50	2	27.50	27.65	1	11,929	0.01%
2020/08/28	0	0.00	2	28.00	27.90	-2	11,910	-0.02%
2020/08/26	1	27.90	1	27.95	28.00	0	12,358	0.00%
2020/08/25	6	28.01	0	0.00	27.85	6	12,456	0.05%
2020/08/24	1	27.20	3	27.35	27.55	-2	12,643	-0.02%
2020/08/21	3	26.95	0	0.00	26.85	3	13,102	0.02%
2020/08/20	9	26.58	2	26.70	26.70	7	13,735	0.05%
2020/08/19	5	27.56	0	0.00	27.30	5	14,117	0.04%
2020/08/18	5	28.25	0	0.00	28.05	5	13,993	0.04%
2020/08/17	10	28.65	28	28.65	28.75	-18	14,127	-0.13%
2020/08/14	4	27.78	0	0.00	27.70	4	14,201	0.03%
2020/08/13	1	27.75	2	27.75	27.85	-1	14,229	-0.01%
2020/08/12	2	27.90	16	27.77	27.90	-14	14,371	-0.10%
2020/08/11	2	28.25	2	28.60	28.25	0	14,358	0.00%
2020/08/10	10	28.48	5	28.53	28.45	5	14,356	0.03%
2020/08/06	0	0.00	1	27.95	27.75	-1	14,389	-0.01%
2020/08/05	17	27.43	9	27.58	27.65	8	14,422	0.06%
2020/08/03	1	26.70	10	26.80	26.45	-9	14,621	-0.06%
2020/07/31	6	26.67	0	0.00	26.55	6	14,618	0.04%
2020/07/30	1	26.20	0	0.00	26.45	1	14,656	0.01%
2020/07/29	9	26.00	3	25.70	26.10	6	14,649	0.04%
2020/07/28	5	26.47	0	0.00	26.50	5	14,507	0.03%
2020/07/27	10	27.62	0	0.00	27.00	10	14,324	0.07%
2020/07/24	1	29.30	2	30.05	29.30	-1	13,863	-0.01%
2020/07/23	35	30.00	1	30.05	30.00	34	13,831	0.25%
2020/07/22	4	29.64	1	29.70	29.85	3	13,793	0.02%
2020/07/21	1	29.50	2	29.58	29.45	-1	13,754	-0.01%
2020/07/20	10	29.40	0	29.60	29.50	10	13,691	0.07%
2020/07/17	3	30.65	16	30.35	29.70	-13	13,678	-0.10%
2020/07/16	8	29.81	4	29.60	29.95	4	13,319	0.03%
2020/07/13	1	28.80	0	0.00	28.75	1	12,864	0.01%
2020/07/10	3	28.50	3	28.63	28.30	0	12,950	0.00%
2020/07/09	0	0.00	4	29.05	28.95	-4	12,859	-0.03%
2020/07/08	3	29.00	0	0.00	28.95	3	12,805	0.02%
2020/07/06	1	29.05	1	28.95	29.05	0	12,761	0.00%
2020/06/30	0	0.00	1	28.80	28.80	-1	13,043	-0.01%
2020/06/29	5	28.49	0	0.00	28.50	5	13,132	0.04%
2020/06/23	1	29.00	0	0.00	29.10	1	13,239	0.01%
2020/06/22	0	0.00	4	29.00	29.00	-4	13,282	-0.03%
2020/06/19	1	28.90	0	0.00	28.50	1	13,298	0.01%
2020/06/16	0	0.00	5	28.73	29.05	-5	13,131	-0.04%
2020/06/15	4	28.54	2	28.30	28.30	2	13,300	0.02%
2020/06/12	2	28.60	5	28.42	28.90	-3	13,353	-0.02%
2020/06/11	1	29.35	0	0.00	29.35	1	13,386	0.01%
2020/06/10	0	0.00	0	30.25	30.25	0	13,319	0.00%
2020/06/09	0	0.00	16	30.25	30.25	-16	13,570	-0.12%
2020/06/08	1	29.80	12	29.90	30.40	-11	13,595	-0.08%
2020/06/05	4	30.10	0	0.00	30.20	4	13,451	0.03%
2020/06/03	5	30.04	15	30.12	30.10	-10	13,426	-0.07%
2020/06/02	0	0.00	1	29.45	29.40	-1	13,323	-0.01%
2020/06/01	3	29.35	5	29.54	29.40	-2	12,974	-0.02%
2020/05/29	3	28.80	6	29.36	29.55	-3	12,915	-0.02%
2020/05/28	19	29.20	4	28.99	29.00	15	12,634	0.12%
2020/05/27	36	29.88	13	29.92	29.65	23	12,217	0.19%
2020/05/26	21	29.02	8	28.69	29.60	13	11,611	0.11%
2020/05/22	10	27.81	5	27.61	27.50	5	10,984	0.05%
2020/05/21	1	28.55	6	27.95	28.45	-5	10,759	-0.05%
2020/05/20	1	27.40	5	27.35	27.40	-4	10,483	-0.04%
2020/05/19	3	27.45	2	27.45	27.45	1	10,489	0.01%
2020/05/18	0	0.00	3	26.73	26.70	-3	10,325	-0.03%
2020/05/15	0	0.00	5	27.05	26.65	-5	10,262	-0.05%
2020/05/14	10	26.89	7	26.94	26.95	3	10,183	0.03%
2020/05/13	1	27.55	0	0.00	27.55	1	10,022	0.01%
2020/05/12	1	27.90	0	0.00	27.75	1	9,962	0.01%
2020/05/11	8	28.19	3	28.25	28.10	5	9,872	0.05%
2020/05/08	1	28.25	8	27.86	27.75	-7	9,706	-0.07%
2020/05/07	6	27.11	20	27.20	27.35	-14	9,495	-0.15%
2020/05/06	5	27.28	19	27.40	27.30	-14	9,474	-0.15%
2020/05/05	6	28.22	5	28.05	27.90	1	9,376	0.01%
2020/05/04	54	27.74	0	0.00	28.10	54	9,382	0.58%
2020/04/30	3	27.90	3.2	28.01	28.20	-0.2	9,314	0.00%
2020/04/29	2	26.85	2	27.20	27.85	0	9,177	0.00%
2020/04/28	7	27.64	0	0.00	27.20	7	9,097	0.08%
2020/04/24	0	0.00	1	26.70	26.60	-1	9,080	-0.01%
2020/04/23	18	26.95	5	26.70	26.80	13	9,016	0.14%
2020/04/22	0	0.00	2	26.55	26.95	-2	8,917	-0.02%
2020/04/21	3	27.97	37	27.55	27.30	-34	8,813	-0.39%
2020/04/20	3	28.85	2	28.85	28.90	1	8,633	0.01%
2020/04/17	5	28.90	0	0.00	28.55	5	8,610	0.06%
2020/04/16	3	28.87	7	28.72	28.80	-4	8,515	-0.05%
2020/04/15	6	29.13	4	29.30	29.50	2	8,415	0.02%
2020/04/13	1	28.10	0	0.00	27.90	1	8,254	0.01%
2020/04/10	1	27.90	3	28.05	28.10	-2	8,227	-0.02%
2020/04/09	2	27.83	2	27.95	28.00	0	8,183	0.00%
2020/04/08	1	27.35	2	27.20	27.30	-1	8,102	-0.01%
2020/04/07	5	26.84	3	27.10	26.90	2	7,955	0.03%
2020/04/06	2	26.30	0	0.00	26.30	2	7,780	0.03%
2020/04/01	10	26.10	10	26.02	26.20	0	7,564	0.00%
2020/03/31	4	26.90	2	26.65	25.65	2	7,418	0.03%
2020/03/30	2	25.70	2	26.20	26.40	0	7,222	0.00%
2020/03/27	1	26.65	5	26.60	26.50	-4	7,103	-0.06%
2020/03/26	0	0.00	5	25.50	25.75	-5	7,008	-0.07%
2020/03/25	10	25.39	5	25.57	25.20	5	6,976	0.07%
2020/03/24	57	23.87	0	0.00	24.05	57	6,844	0.83%
2020/03/23	3	23.10	10	22.61	23.00	-7	6,793	-0.10%
2020/03/20	10	23.59	46	24.09	23.35	-36	6,717	-0.54%
2020/03/19	7	23.26	5	24.40	22.90	2	6,479	0.03%
2020/03/18	5	25.93	2	25.83	25.40	3	6,255	0.05%
2020/03/17	1	26.50	1	27.00	26.50	0	6,094	0.00%
2020/03/16	3	27.87	21	28.10	27.40	-18	5,901	-0.31%
2020/03/13	11	27.52	1	27.75	28.30	10	5,764	0.17%
2020/03/12	4	30.41	2	30.05	30.05	2	5,442	0.04%
2020/03/10	0	0.00	3	31.70	31.75	-3	5,237	-0.06%
2020/03/09	2	32.25	2	32.15	32.05	0	5,207	0.00%
2020/03/06	3	33.40	0	0.00	33.10	3	5,101	0.06%
2020/03/03	6	33.42	0	0.00	33.30	6	5,049	0.12%
2020/02/27	1	34.10	2	34.00	34.10	-1	5,091	-0.02%
2020/02/26	1	34.10	0	0.00	34.05	1	4,993	0.02%
2020/02/25	10	34.45	0	0.00	34.45	10	4,975	0.20%
2020/02/24	2	34.58	1	34.50	34.50	1	4,970	0.02%
2020/02/20	4	35.20	0	0.00	35.00	4	4,988	0.08%
2020/02/19	2	35.50	1	35.55	35.55	1	5,048	0.02%
2020/02/17	4	34.75	0	0.00	35.05	4	5,289	0.08%
2020/02/14	1	35.05	0	0.00	34.80	1	5,320	0.02%
2020/02/12	0	0.00	0	35.00	34.90	0	5,297	0.00%
2020/02/10	1	34.20	0	0.00	34.40	1	5,284	0.02%
2020/02/07	3	34.73	0	0.00	34.80	3	5,257	0.06%
2020/02/05	5	34.60	3	34.70	34.55	2	5,262	0.04%
2020/02/04	7	34.86	0	0.00	34.90	7	5,275	0.13%
2020/02/03	1	34.55	1	33.40	34.55	0	5,271	0.00%
2020/01/31	4	35.45	0	0.00	35.10	4	5,254	0.08%
2020/01/30	6	35.68	0	0.00	35.20	6	5,193	0.12%
2020/01/20	4	38.96	0	0.00	38.80	4	4,950	0.08%
2020/01/09	3	38.85	0	0.00	38.90	3	5,920	0.05%
2020/01/07	3	39.25	0	0.00	39.20	3	6,031	0.05%
2020/01/02	0	0.00	3	39.72	39.70	-3	6,249	-0.05%
2019/12/25	10	39.60	2	39.70	39.75	8	6,418	0.12%
2019/12/20	0	0.00	3	39.90	40.20	-3	6,646	-0.05%
2019/12/19	1	39.35	1	39.35	39.45	0	6,602	0.00%
2019/12/18	1	39.25	1	39.35	39.20	0	6,593	0.00%
2019/12/17	2	38.85	0	0.00	39.30	2	6,619	0.03%
2019/12/13	0	0.00	1	39.15	39.10	-1	6,600	-0.02%
2019/12/12	0	0.00	1	39.20	39.05	-1	6,578	-0.02%
2019/12/10	3	39.00	0	0.00	39.05	3	6,619	0.05%
2019/12/06	2	38.85	5	39.18	39.05	-3	6,676	-0.04%
2019/12/04	6	38.74	2	38.70	38.60	4	6,720	0.06%
2019/12/03	3	39.05	0	0.00	39.15	3	6,742	0.04%
2019/11/29	4	39.74	10	39.75	39.75	-6	6,746	-0.09%
2019/11/25	2	40.90	1	40.85	40.65	1	6,723	0.01%
2019/11/21	12	40.50	0	0.00	40.50	12	6,762	0.18%
2019/11/20	0	0.00	3	40.63	40.65	-3	6,781	-0.04%
2019/11/19	4	40.24	7	40.44	40.45	-3	6,856	-0.04%
2019/11/18	11	40.49	0	0.00	40.35	11	6,888	0.16%
2019/11/15	8	41.33	1	42.25	41.05	7	6,792	0.10%
2019/11/14	2	41.15	7	41.59	41.85	-5	6,641	-0.08%
2019/11/13	2	41.65	4	41.39	41.40	-2	6,643	-0.03%
2019/11/12	0	0.00	2	41.20	41.30	-2	6,714	-0.03%
2019/11/11	3	40.78	0	0.00	40.70	3	6,706	0.04%
2019/11/08	4	41.30	6	41.68	41.20	-2	6,679	-0.03%
2019/11/07	3	41.15	0	0.00	41.30	3	6,675	0.04%
2019/11/06	4	41.33	1	41.30	41.30	3	6,632	0.05%
2019/11/04	4	41.63	29	41.88	41.65	-25	6,607	-0.38%
2019/11/01	0	0.00	6	41.13	41.55	-6	6,568	-0.09%
2019/10/31	1	40.75	0	0.00	40.75	1	6,510	0.02%
2019/10/30	0	0.00	3	40.75	40.75	-3	6,494	-0.05%
2019/10/29	1	40.10	2	40.20	40.15	-1	6,528	-0.02%
2019/10/28	3	40.45	0	0.00	40.25	3	6,494	0.05%
2019/10/25	2	40.20	5	40.68	40.30	-3	6,498	-0.05%
2019/10/24	5	40.28	0	0.00	40.50	5	6,520	0.08%
2019/10/23	9	40.76	0	0.00	40.55	9	6,516	0.14%
2019/10/22	9	41.24	3	41.20	41.20	6	6,504	0.09%
2019/10/21	4	41.38	0	0.00	41.55	4	6,421	0.06%
2019/10/18	6	41.03	15	41.10	41.05	-9	6,269	-0.14%
2019/10/17	9	40.32	11	40.38	40.75	-2	6,125	-0.03%
2019/10/16	2	39.55	0	0.00	39.85	2	5,933	0.03%
2019/10/15	0	0.00	2	39.25	39.30	-2	5,884	-0.03%
2019/10/14	11	39.65	0	0.00	39.35	11	5,886	0.19%
2019/10/09	0	0.00	5	39.58	39.70	-5	5,831	-0.09%
2019/10/08	4	39.10	1	39.45	39.00	3	5,764	0.05%
2019/10/04	2	39.30	4	39.11	39.30	-2	5,778	-0.03%
2019/10/02	0	0.00	1	39.50	39.75	-1	5,831	-0.02%
2019/10/01	1	39.50	4	39.65	39.75	-3	5,844	-0.05%
2019/09/27	11	39.69	0	0.00	39.75	11	5,821	0.19%
2019/09/25	7	39.24	4	39.45	39.30	3	5,765	0.05%
2019/09/24	0	0.00	4	39.50	39.25	-4	5,750	-0.07%
2019/09/19	4	39.05	0	0.00	39.05	4	5,887	0.07%
2019/09/18	4	39.05	0	0.00	39.40	4	5,880	0.07%
2019/09/16	1	39.15	2	39.20	39.15	-1	5,935	-0.02%
2019/09/12	4	39.10	4	39.65	39.15	0	6,014	0.00%
2019/09/10	8	39.13	1	39.10	39.45	7	5,991	0.12%
2019/09/06	7	39.97	1	39.95	39.70	6	5,962	0.10%
2019/09/05	2	39.80	7	39.71	39.85	-5	5,961	-0.08%
2019/09/04	2	39.25	10	39.25	39.45	-8	5,899	-0.14%
2019/09/03	0	0.00	4	39.35	39.10	-4	5,915	-0.07%
2019/09/02	5	39.09	3	39.40	39.00	2	5,943	0.03%
2019/08/30	1	38.80	7	38.97	39.20	-6	5,946	-0.10%
2019/08/29	0	0.00	1	38.50	38.55	-1	5,852	-0.02%
2019/08/27	10	38.20	0	0.00	37.90	10	5,897	0.17%
2019/08/23	0	0.00	1	38.60	38.60	-1	5,952	-0.02%
2019/08/22	5	38.30	0	0.00	38.25	5	5,925	0.08%
2019/08/21	6	38.48	4	38.40	38.30	2	5,955	0.03%
2019/08/20	1	38.00	0	0.00	38.15	1	5,876	0.02%
2019/08/19	1	37.75	0	0.00	37.70	1	5,859	0.02%
2019/08/15	0	0.00	2	37.80	38.00	-2	5,866	-0.03%
2019/08/12	1	37.15	0	0.00	37.15	1	6,027	0.02%
2019/08/07	2	36.83	0	0.00	36.75	2	6,151	0.03%
2019/08/06	0	0.00	1	37.00	37.10	-1	6,189	-0.02%
2019/08/05	0	0.00	3	37.10	37.50	-3	6,166	-0.05%
2019/08/01	6	37.90	0	0.00	37.55	6	6,105	0.10%
2019/07/31	0	0.00	4	38.45	38.45	-4	6,063	-0.07%
2019/07/26	13	38.85	0	0.00	38.80	13	5,993	0.22%
2019/07/25	5	39.30	1	39.45	39.25	4	5,933	0.07%
2019/07/23	12	39.03	1	39.15	39.20	11	5,811	0.19%
2019/07/22	2	39.05	0	0.00	39.15	2	5,756	0.03%
2019/07/19	0	0.00	1	39.25	39.20	-1	5,738	-0.02%
2019/07/17	0	0.00	7	38.78	38.80	-7	5,688	-0.12%
2019/07/16	6	38.20	0	0.00	38.80	6	5,666	0.11%
2019/07/15	5	38.37	0	0.00	38.45	5	5,594	0.09%
2019/07/11	0	0.00	1	38.40	38.45	-1	5,695	-0.02%
2019/07/10	6	38.33	0	0.00	38.20	6	5,689	0.11%
2019/07/09	4	37.75	0	0.00	37.65	4	5,665	0.07%
2019/07/08	1	37.85	1	37.75	37.85	0	5,665	0.00%
2019/07/05	0	0.00	1	39.10	39.10	-1	5,660	-0.02%
2019/06/26	0	0.00	1	39.10	38.60	-1	5,617	-0.02%
2019/06/25	0	0.00	1	38.20	38.05	-1	5,658	-0.02%
2019/06/21	0	0.00	1	38.00	38.20	-1	5,794	-0.02%
2019/06/20	0	0.00	1	38.25	37.85	-1	5,747	-0.02%
2019/06/14	1	37.15	1	37.15	37.10	0	5,732	0.00%
2019/06/13	1	37.40	2	37.20	37.40	-1	5,727	-0.02%
2019/06/05	0	0.00	1	36.80	36.70	-1	5,659	-0.02%
2019/05/31	2	35.88	0	0.00	35.85	2	5,646	0.04%
2019/05/30	0	0.00	1	36.20	36.30	-1	5,629	-0.02%
2019/05/29	3	35.60	0	0.00	35.70	3	5,631	0.05%
2019/05/22	0	0.00	1	36.20	36.05	-1	5,702	-0.02%
2019/05/17	1	36.45	0	0.00	35.75	1	5,575	0.02%
2019/05/15	0	0.00	2.1	35.30	35.30	-2.1	5,436	-0.04%
2019/05/13	1	35.85	0	0.00	35.90	1	5,509	0.02%
2019/05/09	1	36.15	0	0.00	36.20	1	5,674	0.02%
2019/05/08	0	0.00	5	36.70	36.70	-5	5,706	-0.09%
2019/05/07	0	0.00	1	36.60	37.05	-1	5,706	-0.02%
2019/05/06	0	0.00	1	36.45	36.45	-1	5,712	-0.02%
2019/05/03	1	36.60	0	0.00	36.70	1	5,754	0.02%
2019/04/30	14	37.35	0	0.00	37.55	14	5,774	0.24%
2019/04/26	2	37.50	0	0.00	37.50	2	5,772	0.03%
2019/04/25	5	37.40	0	0.00	37.40	5	5,816	0.09%
2019/04/23	2	37.80	1	37.65	37.50	1	5,959	0.02%
2019/04/22	2	37.35	0	0.00	37.60	2	5,930	0.03%
2019/04/18	2	37.35	0	0.00	37.50	2	5,992	0.03%
2019/04/17	1	37.55	0	0.00	37.80	1	6,005	0.02%
2019/04/16	1	36.50	0	0.00	36.85	1	5,927	0.02%
2019/04/15	0	0.00	1	36.75	36.65	-1	5,942	-0.02%
2019/04/12	10	36.30	0	0.00	36.50	10	5,936	0.17%
2019/04/08	0	0.00	1	36.50	36.40	-1	5,852	-0.02%
2019/04/03	0	0.00	2	36.18	36.35	-2	5,766	-0.03%
2019/04/01	2	36.43	0	0.00	36.65	2	5,610	0.04%
2019/03/29	0	0.00	2	36.75	37.55	-2	5,450	-0.04%
2019/03/28	2	36.03	0	0.00	36.85	2	5,351	0.04%
2019/03/25	5	38.00	0	0.00	38.20	5	5,054	0.10%
2019/03/21	1	37.95	0	0.00	38.10	1	5,062	0.02%
2019/03/14	0	0.00	2	38.65	39.10	-2	5,391	-0.04%
2019/03/07	3	39.30	1	39.10	38.75	2	5,569	0.04%
2019/02/26	4	37.20	1	38.15	38.00	3	5,283	0.06%
2019/02/25	1	37.70	0	0.00	37.70	1	5,216	0.02%
2019/02/19	1	37.10	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	1	37.35	37.25	-1	5,128	-0.02%
2019/02/12	0	0.00	4	36.80	37.15	-4	4,957	-0.08%
2019/02/11	0	0.00	1	37.20	36.65	-1	4,902	-0.02%
2019/01/29	1	36.50	12	36.52	36.55	-11	4,729	-0.23%
2019/01/25	1	35.90	0	0.00	36.05	1	4,649	0.02%
2019/01/24	1	36.00	2	36.43	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	4	36.13	36.30	-4	4,561	-0.09%
2019/01/22	3	35.42	0	0.00	35.45	3	4,540	0.07%
2019/01/15	0	0.00	1	35.15	35.10	-1	4,347	-0.02%
2019/01/11	4	34.75	4	34.53	34.55	0	4,268	0.00%
2019/01/09	0	0.00	10	34.65	34.70	-10	4,212	-0.24%
2019/01/08	0	0.00	1	34.10	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	3	33.75	33.90	-3	4,158	-0.07%
2019/01/04	10	33.30	0	0.00	33.40	10	4,153	0.24%
2019/01/03	0	0.00	2	33.00	33.00	-2	4,302	-0.05%
2018/12/28	1	32.55	0	0.00	32.60	1	4,313	0.02%
2018/12/17	0	0.00	1	31.95	32.30	-1	4,596	-0.02%
2018/12/14	1	31.30	0	0.00	31.90	1	4,578	0.02%
2018/12/12	0	0.00	1	31.25	31.20	-1	4,582	-0.02%
2018/12/11	2	31.10	10	31.00	30.80	-8	4,524	-0.18%
2018/12/10	3	31.95	0	0.00	31.90	3	4,321	0.07%
2018/12/07	0	0.00	4	33.80	33.80	-4	4,191	-0.10%
2018/12/06	1	33.25	2	33.53	33.55	-1	4,243	-0.02%
2018/12/05	0	0.00	1	33.40	33.25	-1	4,226	-0.02%
2018/12/03	0	0.00	3	34.07	34.15	-3	4,199	-0.07%
2018/11/30	0	0.00	3	33.35	33.50	-3	4,166	-0.07%
2018/11/29	1	32.60	0	0.00	32.65	1	4,105	0.02%
2018/11/20	0	0.00	2	33.60	33.65	-2	4,013	-0.05%
2018/11/19	0	0.00	2	33.30	33.35	-2	3,978	-0.05%
2018/11/16	0	0.00	2	32.83	32.60	-2	3,978	-0.05%
2018/11/14	0	0.00	1	32.45	32.70	-1	4,058	-0.02%
2018/11/12	0	0.00	1	32.30	32.25	-1	4,107	-0.02%
2018/11/05	0	0.00	1	31.30	31.35	-1	4,165	-0.02%
2018/10/31	0	0.00	1	30.90	31.35	-1	4,224	-0.02%
2018/10/29	0	30.30	7	30.40	30.40	-7	4,154	-0.17%
2018/10/26	6	29.15	0	0.00	29.55	6	4,119	0.15%
2018/10/19	0	0.00	3	29.95	29.70	-3	4,527	-0.07%
2018/10/17	1	29.20	0	0.00	29.10	1	4,562	0.02%
2018/10/16	1	29.40	0	0.00	29.35	1	4,562	0.02%
2018/10/12	1	29.35	0	0.00	29.80	1	4,583	0.02%
2018/10/11	5	29.57	0	0.00	29.20	5	4,673	0.11%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/05	2	31.58	1	31.40	31.50	1	4,599	0.02%
2018/10/03	0	0.00	1	32.30	32.35	-1	4,546	-0.02%
2018/10/02	1	32.10	0	0.00	32.00	1	4,533	0.02%
2018/09/28	1	32.20	0	0.00	32.25	1	4,634	0.02%
2018/09/27	0	0.00	1	32.50	32.50	-1	4,675	-0.02%
2018/09/21	2	32.13	0	0.00	32.10	2	4,735	0.04%
2018/09/20	0	0.00	1	32.35	32.10	-1	4,752	-0.02%
2018/09/19	0	0.00	1	32.00	31.95	-1	4,794	-0.02%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/13	2	31.30	0	0.00	31.40	2	4,983	0.04%
2018/09/12	1	31.15	0	0.00	31.50	1	5,029	0.02%
2018/09/11	1	31.25	0	0.00	31.25	1	5,384	0.02%
2018/09/10	3	31.62	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.35	0	0.00	32.30	1	5,560	0.02%
2018/08/30	1	33.60	0	0.00	33.80	1	5,654	0.02%
2018/08/24	2	33.35	0	0.00	33.30	2	5,958	0.03%
2018/08/21	0	0.00	1	33.45	33.60	-1	6,065	-0.02%
2018/08/17	1	32.30	0	0.00	32.30	1	6,056	0.02%
2018/08/16	2	32.53	1	32.50	32.50	1	6,048	0.02%
2018/08/15	2	33.18	0	0.00	33.15	2	6,048	0.03%
2018/08/14	0	0.00	1	33.45	33.60	-1	6,034	-0.02%
2018/08/13	1	33.20	0	0.00	33.20	1	6,086	0.02%
2018/08/09	1	33.40	0	0.00	33.35	1	6,460	0.02%
2018/08/03	1	33.60	0.3	33.60	33.50	0.7	6,412	0.01%
2018/08/02	12	33.78	0	0.00	33.65	12	6,408	0.19%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/30	1	33.90	1	33.95	33.95	0	6,189	0.00%
2018/07/26	0	0.00	1	34.60	34.75	-1	6,034	-0.02%
2018/07/24	0	0.00	1	34.30	34.30	-1	5,948	-0.02%
2018/07/23	0	0.00	2	34.15	33.95	-2	5,927	-0.03%
2018/07/20	1	33.95	0	0.00	33.90	1	6,000	0.02%
2018/07/19	0	0.00	1	34.50	34.30	-1	5,994	-0.02%
2018/07/18	1	33.40	0	0.00	34.25	1	5,979	0.02%
2018/07/11	1	33.25	0	0.00	33.45	1	6,201	0.02%
2018/07/06	1	33.10	0	0.00	33.05	1	6,340	0.02%
2018/07/04	0	0.00	1	35.50	35.45	-1	6,366	-0.02%
2018/06/29	0	0.00	3	35.30	35.40	-3	6,296	-0.05%
2018/06/27	4	34.69	1	34.60	34.55	3	6,175	0.05%
2018/06/26	11	34.91	0	0.00	34.90	11	6,038	0.18%
2018/06/25	4	35.26	0	0.00	35.15	4	5,990	0.07%
2018/06/22	2	35.20	0	0.00	35.35	2	5,948	0.03%
2018/06/21	1	35.80	0	0.00	35.80	1	5,891	0.02%
2018/06/20	1	35.25	0	0.00	35.45	1	5,863	0.02%
2018/06/19	1	36.30	0	0.00	36.15	1	5,434	0.02%
2018/06/14	3	36.95	0	0.00	36.95	3	5,169	0.06%
2018/06/13	1	37.20	0	0.00	37.20	1	5,174	0.02%
2018/06/11	0	0.00	1	37.10	37.65	-1	5,290	-0.02%
2018/06/05	2	36.48	0	0.00	36.45	2	5,277	0.04%
2018/06/01	6	36.39	0	0.00	36.50	6	5,132	0.12%
2018/05/24	2	36.63	0	0.00	36.50	2	5,134	0.04%
2018/05/22	1	36.75	0	0.00	36.35	1	5,135	0.02%
2018/05/21	1	36.85	0	0.00	36.70	1	5,187	0.02%
2018/05/16	0	0.00	0.1	37.40	37.50	-0.1	4,851	0.00%
2018/05/09	1	37.50	0	0.00	37.50	1	5,147	0.02%
2018/05/04	5	37.00	0	0.00	37.00	5	5,271	0.09%
2018/05/03	0	0.00	1	37.30	37.30	-1	5,319	-0.02%
2018/04/27	1	36.50	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	1	37.20	37.20	-1	5,596	-0.02%
2018/04/24	2	36.50	0	0.00	36.50	2	5,568	0.04%
2018/04/18	5	37.00	0	0.00	37.10	5	5,386	0.09%
2018/04/02	0	0.00	2	38.90	38.85	-2	4,814	-0.04%
2018/03/30	2	38.85	0	0.00	39.00	2	4,794	0.04%
2018/03/28	0	0.00	2	38.50	38.50	-2	4,730	-0.04%
2018/03/27	0	0.00	1	38.45	38.40	-1	4,735	-0.02%
2018/03/26	0	0.00	3	37.80	38.20	-3	4,740	-0.06%
2018/03/22	0.5	37.90	0	0.00	38.10	0.5	4,836	0.01%
2018/03/19	0	0.00	15	38.04	38.05	-15	4,907	-0.31%
2018/03/08	2	36.55	0	0.00	36.35	2	4,601	0.04%
2018/03/02	12	36.75	0	0.00	36.80	12	4,679	0.26%
2018/02/09	1	36.55	0	0.00	36.80	1	4,421	0.02%
2018/02/07	1	36.75	0	0.00	37.10	1	4,515	0.02%
2018/02/06	2	36.88	0	0.00	36.60	2	4,413	0.05%
2018/02/05	1	38.10	0	0.00	38.05	1	4,315	0.02%
2018/01/26	0	0.00	0.3	39.50	39.60	-0.3	4,113	-0.01%
2018/01/25	0	0.00	5	39.68	39.65	-5	4,068	-0.12%
2018/01/15	1	38.05	0	0.00	38.15	1	3,691	0.03%
2018/01/09	0	0.00	2	38.05	38.30	-2	3,779	-0.05%
2018/01/08	10	37.95	0	0.00	38.30	10	3,779	0.26%
2018/01/03	0	0.00	14	38.17	38.20	-14	3,806	-0.37%