寶成 (9904)-富邦-桃園券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/11/21	6.7	44.18	10	43.85	43.70	-3.3	12,058	-0.03%
2024/11/20	2.4	43.40	32	43.79	42.95	-29.6	11,435	-0.26%
2024/11/19	18.2	43.15	4.3	43.41	43.45	13.9	10,996	0.13%
2024/11/18	5.2	43.59	15	43.63	43.00	-9.8	10,384	-0.09%
2024/11/15	7.2	43.08	20.2	43.27	42.85	-13	10,055	-0.13%
2024/11/14	15.1	42.45	35.6	42.69	43.10	-20.5	9,669	-0.21%
2024/11/13	4	40.70	9.6	40.76	41.15	-5.6	9,109	-0.06%
2024/11/12	10	39.67	0	0.00	39.15	10	8,814	0.11%
2024/11/11	1	39.05	2	38.90	39.85	-1	8,757	-0.01%
2024/11/07	0	0.00	5.5	39.44	39.40	-5.5	8,583	-0.06%
2024/11/06	2	38.65	2.2	39.29	38.75	-0.2	8,501	0.00%
2024/11/05	5.5	39.03	3.2	39.03	39.00	2.3	8,434	0.03%
2024/11/04	0	0.00	7.1	38.63	38.40	-7.1	8,355	-0.08%
2024/11/01	0	0.00	5	37.85	37.95	-5	8,461	-0.06%
2024/10/30	9	37.64	30	37.60	37.80	-21	8,540	-0.25%
2024/10/28	1	38.45	14.1	38.06	38.30	-13.1	8,790	-0.15%
2024/10/25	0	0.00	1	37.20	37.40	-1	8,622	-0.01%
2024/10/24	10	37.25	0	0.00	36.95	10	8,791	0.11%
2024/10/23	0	0.00	2.1	37.64	37.55	-2.1	8,990	-0.02%
2024/10/22	0	0.00	9.5	37.25	37.20	-9.5	8,968	-0.11%
2024/10/21	0	0.00	4	36.98	37.05	-4	9,068	-0.04%
2024/10/18	2	37.10	7	36.93	36.85	-5	9,301	-0.05%
2024/10/17	4	36.90	5	36.97	37.05	-1	9,620	-0.01%
2024/10/16	0	0.00	1	35.55	35.70	-1	10,100	-0.01%
2024/10/15	1	35.05	0	0.00	35.15	1	10,099	0.01%
2024/10/14	1	35.25	0	0.00	35.50	1	10,106	0.01%
2024/10/11	1.8	35.44	0	0.00	35.20	1.8	10,311	0.02%
2024/10/08	0	0.00	1	35.75	35.75	-1	10,445	-0.01%
2024/10/07	2	35.80	0	0.00	36.25	2	10,578	0.02%
2024/10/04	0	0.00	1	36.50	36.30	-1	10,634	-0.01%
2024/10/01	2	35.78	3.5	36.68	36.80	-1.5	10,526	-0.01%
2024/09/30	1	36.45	6.2	36.48	36.15	-5.2	10,572	-0.05%
2024/09/27	0	0.00	10	35.64	35.70	-10	10,819	-0.09%
2024/09/26	0	0.00	5	35.55	35.40	-5	10,901	-0.05%
2024/09/25	0	0.00	1	35.55	35.45	-1	11,115	-0.01%
2024/09/24	0	0.00	3	35.62	35.60	-3	11,171	-0.03%
2024/09/23	1	35.30	1	35.60	35.45	0	11,580	0.00%
2024/09/20	0	0.00	8	35.24	35.25	-8	11,755	-0.07%
2024/09/18	1	34.45	0	0.00	34.45	1	11,795	0.01%
2024/09/13	0	0.00	1	34.30	34.50	-1	12,115	-0.01%
2024/09/10	0	0.00	3	33.60	33.55	-3	12,437	-0.02%
2024/09/06	2	34.15	0	0.00	34.30	2	12,554	0.02%
2024/09/05	0	0.00	2	34.23	34.15	-2	12,572	-0.02%
2024/09/04	3.2	33.15	5	33.30	33.25	-1.8	12,536	-0.01%
2024/09/03	0.1	34.30	2	34.25	34.30	-1.9	12,470	-0.02%
2024/09/02	3.1	34.32	0	0.00	34.50	3.1	12,502	0.02%
2024/08/30	1	34.55	0	0.00	34.75	1	12,458	0.01%
2024/08/29	1	34.40	0	0.00	34.50	1	12,451	0.01%
2024/08/27	0	34.45	0	0.00	34.50	0	12,643	0.00%
2024/08/26	0	0.00	3	34.65	34.65	-3	12,736	-0.02%
2024/08/22	0.1	34.10	2	34.25	34.40	-1.9	13,078	-0.01%
2024/08/21	2	34.05	0	0.00	34.35	2	13,147	0.02%
2024/08/20	1.1	34.25	2	34.15	34.20	-0.9	13,251	-0.01%
2024/08/19	13.1	34.71	1	34.30	34.25	12.1	13,423	0.09%
2024/08/16	0	0.00	2	36.10	35.80	-2	13,492	-0.01%
2024/08/15	1.4	35.57	3.1	35.78	35.40	-1.7	13,845	-0.01%
2024/08/14	0	0.00	6.5	36.28	36.45	-6.5	14,195	-0.05%
2024/08/13	0	0.00	21	34.81	34.95	-21	14,360	-0.15%
2024/08/12	23	34.21	3	34.25	34.50	20	14,766	0.14%
2024/08/09	3	34.25	15	34.49	33.90	-12	15,015	-0.08%
2024/08/08	8	33.53	4	33.35	33.65	4	15,499	0.03%
2024/08/07	4	34.39	7	34.51	34.40	-3	15,655	-0.02%
2024/08/06	19	32.94	11	33.85	33.35	8	15,741	0.05%
2024/08/05	12	34.32	13	34.08	33.50	-1	15,737	-0.01%
2024/08/02	1	36.40	10.5	36.63	36.70	-9.5	15,676	-0.06%
2024/08/01	1	37.30	16.1	37.10	37.05	-15.1	15,626	-0.10%
2024/07/31	15	36.20	0	0.00	36.10	15	15,478	0.10%
2024/07/30	1	35.35	66	35.29	35.80	-65	15,475	-0.42%
2024/07/26	0	0.00	1	35.80	35.25	-1	15,505	-0.01%
2024/07/22	4.6	34.93	22	34.92	34.50	-17.4	15,578	-0.11%
2024/07/19	15	35.51	6	36.00	35.85	9	15,451	0.06%
2024/07/18	56	36.51	45.3	36.97	37.00	10.7	15,374	0.07%
2024/07/17	7	36.04	15.2	36.33	36.50	-8.2	15,192	-0.05%
2024/07/16	0	0.00	3	34.50	34.40	-3	14,673	-0.02%
2024/07/15	34.5	34.87	0	0.00	34.45	34.5	14,796	0.23%
2024/07/12	0.5	34.90	9	35.23	34.95	-8.5	15,061	-0.06%
2024/07/11	3.1	34.58	4	34.50	34.45	-1	14,982	-0.01%
2024/07/10	5.1	33.93	4	34.05	34.15	1.1	15,166	0.01%
2024/07/09	3.1	34.20	0	0.00	34.40	3.1	15,173	0.02%
2024/07/08	2	34.90	6	34.78	34.50	-4	15,066	-0.03%
2024/07/05	5	35.24	0	0.00	35.20	5	14,980	0.03%
2024/07/04	6	35.80	15	35.67	35.60	-9	15,078	-0.06%
2024/07/03	2	35.43	11	35.60	36.10	-9	15,032	-0.06%
2024/07/02	0.1	34.25	3	34.43	34.65	-3	14,749	-0.02%
2024/07/01	29	34.13	11	33.84	34.15	18	14,786	0.12%
2024/06/28	7	34.86	3	35.10	35.00	4	14,657	0.03%
2024/06/27	10.1	34.81	10	34.90	35.05	0.1	14,681	0.00%
2024/06/26	5.1	36.82	9	37.20	36.75	-4	14,799	-0.03%
2024/06/25	21	37.36	30.2	36.99	37.60	-9.2	14,937	-0.06%
2024/06/24	1	36.75	1	36.75	36.75	0	14,954	0.00%
2024/06/21	1	36.75	3	36.80	36.70	-2	15,044	-0.01%
2024/06/20	3	36.05	0	0.00	36.30	3	14,935	0.02%
2024/06/19	2	36.65	2	36.95	36.40	0	14,950	0.00%
2024/06/18	5	36.55	1	36.15	36.45	4	15,157	0.03%
2024/06/17	3.1	36.26	0	0.00	36.25	3.1	15,251	0.02%
2024/06/14	2	36.73	1	37.00	36.90	1	15,258	0.01%
2024/06/13	3	36.80	0	0.00	36.75	3	15,457	0.02%
2024/06/12	10.1	36.68	0	0.00	36.55	10.1	15,971	0.06%
2024/06/07	0	0.00	1	37.50	37.55	-1	16,355	-0.01%
2024/06/06	1	37.10	0	0.00	37.00	1	16,474	0.01%
2024/06/03	3	37.30	0	0.00	37.20	3	16,532	0.02%
2024/05/31	0	0.00	20	37.20	37.45	-20	16,520	-0.12%
2024/05/30	8	37.36	6	37.20	37.00	2	16,461	0.01%
2024/05/29	8	37.38	0	0.00	37.60	8	16,396	0.05%
2024/05/28	6	38.35	0.1	38.30	38.20	5.9	16,310	0.04%
2024/05/27	2	37.30	2	37.48	37.65	0	16,215	0.00%
2024/05/24	15	37.10	3	37.28	37.05	12	16,202	0.07%
2024/05/23	12.3	37.72	4	37.61	37.60	8.3	16,039	0.05%
2024/05/22	22	38.27	4	38.34	38.20	18	15,838	0.11%
2024/05/21	2	37.45	2	37.40	38.05	0	15,606	0.00%
2024/05/20	8.1	36.43	5	36.64	36.35	3.1	15,207	0.02%
2024/05/17	9	38.63	0	0.00	37.60	9	14,798	0.06%
2024/05/16	14	39.20	8	39.11	38.95	6	14,583	0.04%
2024/05/15	5	38.56	14.8	38.35	38.40	-9.8	14,144	-0.07%
2024/05/14	1	38.55	22	38.47	38.30	-21	13,991	-0.15%
2024/05/13	1	36.85	2	37.00	37.25	-1	13,485	-0.01%
2024/05/10	5	36.97	6	37.00	37.20	-1	13,310	-0.01%
2024/05/09	6	37.00	5.1	37.07	36.50	0.9	13,162	0.01%
2024/05/08	4	36.60	6.1	36.22	36.60	-2.1	13,074	-0.02%
2024/05/07	1	36.05	2	36.00	36.20	-1	13,028	-0.01%
2024/05/06	5	35.04	12.1	35.11	35.20	-7.1	12,855	-0.06%
2024/05/03	8	36.24	0.5	36.05	35.90	7.5	12,640	0.06%
2024/05/02	10	36.15	0	0.00	36.10	10	12,608	0.08%
2024/04/30	2	36.15	1	36.25	36.15	1	12,567	0.01%
2024/04/29	1	36.35	1	36.20	36.30	0	12,444	0.00%
2024/04/26	13	36.13	11.1	36.24	36.05	1.9	12,280	0.02%
2024/04/25	5	35.60	1	35.65	35.60	4	12,051	0.03%
2024/04/24	0	0.00	0.2	35.90	36.10	-0.2	12,029	0.00%
2024/04/23	0	0.00	1.1	35.80	36.00	-1.1	11,956	-0.01%
2024/04/22	17	35.16	0	0.00	35.30	17	11,847	0.14%
2024/04/19	1	35.00	30.1	35.20	35.30	-29.1	11,714	-0.25%
2024/04/18	10	35.60	1.1	35.08	35.60	8.9	11,459	0.08%
2024/04/17	11	34.41	0	0.00	34.50	11	11,145	0.10%
2024/04/16	15.6	34.57	7.1	34.04	34.00	8.5	11,024	0.08%
2024/04/15	9	35.62	45	35.56	36.20	-36	10,744	-0.34%
2024/04/12	4	35.30	2	35.30	35.35	2	10,653	0.02%
2024/04/11	1.5	35.47	1.1	35.59	35.55	0.4	10,566	0.00%
2024/04/10	36	35.68	22	36.11	35.80	14	10,519	0.13%
2024/04/09	16	36.07	12.2	36.06	36.10	3.9	10,466	0.04%
2024/04/08	0	0.00	6.3	35.12	35.60	-6.3	10,341	-0.06%
2024/04/03	16.1	35.43	1.2	35.02	35.05	14.9	10,183	0.15%
2024/04/02	1	36.03	1.1	36.10	36.15	-0.1	10,038	0.00%
2024/04/01	9	35.58	47.3	35.73	35.80	-38.3	9,940	-0.39%
2024/03/29	10.1	35.91	24.3	36.21	36.15	-14.2	9,836	-0.14%
2024/03/28	6	36.11	8.1	36.20	36.25	-2.1	9,328	-0.02%
2024/03/27	2	34.60	11	35.53	36.00	-9	9,118	-0.10%
2024/03/26	5	34.75	0.3	34.87	34.85	4.7	8,966	0.05%
2024/03/25	6.1	34.65	0.4	34.55	34.85	5.7	8,951	0.06%
2024/03/22	6.6	34.62	7	34.81	35.10	-0.4	8,983	0.00%
2024/03/21	3	34.43	38.2	34.92	35.30	-35.2	8,976	-0.39%
2024/03/20	0	0.00	17.7	33.93	33.90	-17.7	8,644	-0.21%
2024/03/19	1.2	33.58	3.3	33.40	33.45	-2.1	8,445	-0.03%
2024/03/18	17	33.50	27.2	33.53	33.80	-10.2	8,308	-0.12%
2024/03/15	6.1	32.60	1.1	33.03	33.05	5	8,052	0.06%
2024/03/14	4	32.19	19.5	32.36	33.20	-15.5	7,435	-0.21%
2024/03/13	2	31.95	17	32.30	32.20	-15	7,119	-0.21%
2024/03/12	2	31.72	6	31.57	31.95	-4	6,891	-0.06%
2024/03/11	0	0.00	102	30.81	31.15	-102	6,621	-1.54%	大賣/鉅額交易
2024/03/08	0	0.00	0.1	30.30	30.45	-0.1	6,503	0.00%
2024/03/07	0	0.00	11	30.35	30.45	-11	6,447	-0.17%
2024/03/06	2.1	30.36	2	30.50	30.30	0.1	6,391	0.00%
2024/03/05	0.1	30.75	3	30.73	30.60	-3	6,451	-0.05%
2024/03/04	1	30.60	5	30.63	30.65	-4	6,346	-0.06%
2024/03/01	0.1	30.30	8	30.54	30.60	-8	6,357	-0.13%
2024/02/29	0	0.00	9	30.15	30.50	-9	6,296	-0.14%
2024/02/27	3.1	30.12	0.1	30.20	30.00	3	6,155	0.05%
2024/02/26	5	30.04	1.1	30.16	30.10	3.9	6,106	0.06%
2024/02/23	7	30.08	0	0.00	30.05	7	6,074	0.12%
2024/02/22	6.2	30.18	5	30.42	30.15	1.2	6,115	0.02%
2024/02/21	1	30.50	0	0.00	30.20	1	6,090	0.02%
2024/02/20	9.1	30.25	0	0.00	30.20	9.1	6,106	0.15%
2024/02/19	106.1	30.30	0	0.00	30.35	106.1	6,135	1.73%	大買/鉅額交易
2024/02/16	6.1	30.46	0	0.00	30.45	6.1	6,273	0.10%
2024/02/15	14.2	30.49	1	30.55	30.50	13.2	6,231	0.21%
2024/02/05	0	31.30	1	31.15	31.15	-1	6,154	-0.02%
2024/02/01	4	31.61	0	0.00	31.65	4	6,088	0.07%
2024/01/31	3	31.50	0	0.00	31.60	3	6,084	0.05%
2024/01/30	1	31.65	0	0.00	31.65	1	6,058	0.02%
2024/01/29	0	31.25	2	31.18	31.35	-2	5,976	-0.03%
2024/01/26	0	0.00	27	31.13	31.20	-27	6,009	-0.45%
2024/01/25	1	31.00	1	31.10	31.15	0	6,048	0.00%
2024/01/24	1	30.95	210	30.97	31.00	-209	6,000	-3.48%	大賣/鉅額交易
2024/01/22	4	30.11	0	0.00	30.05	4	5,949	0.07%
2024/01/19	106	30.05	0	0.00	30.30	106	5,929	1.79%	大買/鉅額交易
2024/01/18	107.1	30.00	0	0.00	30.00	107.1	5,974	1.79%	大買/鉅額交易
2024/01/17	1.1	30.31	0	0.00	30.20	1.1	5,931	0.02%
2024/01/16	3.1	30.52	1	30.60	30.60	2.1	5,789	0.04%
2024/01/15	2	30.95	0	0.00	30.85	2	5,693	0.04%
2024/01/12	4	30.95	0	0.00	31.00	4	5,743	0.07%
2024/01/11	2	30.95	0	0.00	31.10	2	5,789	0.03%
2024/01/09	0	0.00	4	31.05	31.20	-4	5,893	-0.07%
2024/01/08	1	30.95	0	0.00	31.20	1	5,918	0.02%
2024/01/04	1	31.00	0	0.00	31.00	1	6,000	0.02%
2024/01/03	0	0.00	17.1	31.13	31.05	-17.1	6,099	-0.28%
2024/01/02	15	31.05	0	0.00	31.10	15	6,041	0.25%
2023/12/29	8	31.00	1	30.95	30.90	7	6,055	0.12%
2023/12/28	6	30.98	0	0.00	31.10	6	6,088	0.10%
2023/12/27	1	31.00	0	0.00	31.00	1	6,115	0.02%
2023/12/26	3.1	30.90	0	0.00	30.85	3.1	6,081	0.05%
2023/12/25	14.5	31.05	0	0.00	30.95	14.5	6,192	0.23%
2023/12/22	10.1	31.65	0	0.00	31.45	10.1	6,208	0.16%
2023/12/21	0.2	31.60	0	0.00	31.75	0.2	6,136	0.00%
2023/12/20	1	31.60	0	0.00	31.85	1	6,134	0.02%
2023/12/19	8.1	31.45	39	31.79	31.90	-31	5,963	-0.52%
2023/12/18	4.1	31.50	59	31.62	31.65	-55	5,862	-0.94%
2023/12/15	0.1	31.00	0	0.00	30.90	0.1	5,697	0.00%
2023/12/14	0.1	30.80	21	31.10	31.15	-21	5,619	-0.37%
2023/12/13	11.1	30.77	0	0.00	30.80	11.1	5,565	0.20%
2023/12/12	1.2	31.05	0	0.00	31.00	1.2	5,676	0.02%
2023/12/11	2.2	31.10	7.1	31.11	31.20	-4.9	5,667	-0.09%
2023/12/07	0.1	30.98	3	31.10	30.95	-2.9	5,673	-0.05%
2023/12/06	1	31.00	4	31.04	31.05	-3	5,668	-0.05%
2023/12/05	8	30.86	0	30.90	31.10	8	5,662	0.14%
2023/12/01	0.1	30.80	8	30.80	30.80	-8	5,636	-0.14%
2023/11/30	11.1	30.90	0	0.00	30.90	11.1	5,649	0.20%
2023/11/29	0.2	30.93	2	30.95	30.90	-1.8	5,519	-0.03%
2023/11/28	5.1	31.10	6	31.00	31.00	-0.9	5,545	-0.02%
2023/11/27	3.1	30.63	5	30.65	30.75	-1.9	5,586	-0.03%
2023/11/24	3	30.53	4	30.55	30.60	-1	5,574	-0.02%
2023/11/23	0	0.00	5	30.75	30.80	-5	5,573	-0.09%
2023/11/22	2	30.35	0	0.00	30.40	2	5,529	0.04%
2023/11/21	0.1	30.50	7	30.56	30.65	-6.9	5,531	-0.12%
2023/11/20	26.1	30.18	0	0.00	30.15	26.1	5,421	0.48%
2023/11/17	5	30.75	260	30.74	30.80	-255	5,362	-4.76%	大賣/鉅額交易
2023/11/16	40.1	30.70	5.4	30.69	30.70	34.7	5,286	0.66%
2023/11/15	2.1	30.26	6	30.38	30.20	-3.9	5,188	-0.08%
2023/11/14	0	0.00	3	29.07	29.05	-3	4,998	-0.06%
2023/11/13	10.1	29.35	1	29.10	29.10	9.1	4,997	0.18%
2023/11/09	3.1	29.62	0	0.00	29.60	3.1	5,003	0.06%
2023/11/08	11	29.60	0	0.00	29.70	11	5,016	0.22%
2023/11/07	2	29.55	0	0.00	29.65	2	5,011	0.04%
2023/11/06	2	29.60	4	29.70	29.55	-2	5,004	-0.04%
2023/10/31	1	28.95	0	0.00	28.85	1	4,898	0.02%
2023/10/30	0	0.00	2	29.00	28.95	-2	4,910	-0.04%
2023/10/27	2.1	29.20	0	0.00	29.10	2.1	4,886	0.04%
2023/10/26	0	0.00	40	29.20	29.35	-40	4,896	-0.82%
2023/10/20	11	28.88	11	29.20	29.15	0	4,873	0.00%
2023/10/19	1	29.15	0	0.00	29.35	1	4,930	0.02%
2023/10/18	0	0.00	1	29.20	29.25	-1	4,978	-0.02%
2023/10/17	40	28.80	0	0.00	28.65	40	4,932	0.81%
2023/10/13	2	28.80	0	0.00	28.75	2	5,137	0.04%
2023/10/12	3	29.02	0	0.00	29.05	3	5,054	0.06%
2023/10/06	0	0.00	3	28.66	29.05	-3	4,916	-0.06%
2023/10/05	0.1	28.80	10	28.70	28.55	-10	4,977	-0.20%
2023/10/04	18.1	28.58	1	28.60	28.55	17.1	4,994	0.34%
2023/10/03	13.4	28.81	0	0.00	28.75	13.4	5,005	0.27%
2023/09/28	10	28.80	0	0.00	28.65	10	5,142	0.19%
2023/09/27	2.1	28.90	0	0.00	28.90	2.1	5,025	0.04%
2023/09/26	1	29.30	0	29.65	29.40	1	4,946	0.02%
2023/09/25	0.4	29.44	1	29.80	29.75	-0.7	4,878	-0.01%
2023/09/21	101	28.95	0	0.00	28.80	101	4,833	2.09%	大買/鉅額交易
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/19	0	0.00	4	29.18	29.20	-4	4,708	-0.08%
2023/09/18	5	29.26	0	0.00	29.20	5	4,714	0.11%
2023/09/15	102	29.45	0	0.00	29.60	102	4,713	2.16%	大買/鉅額交易
2023/09/14	2	29.28	0	0.00	29.40	2	4,619	0.04%
2023/09/13	5	29.24	0	0.00	29.10	5	4,628	0.11%
2023/09/12	0	0.00	0	29.25	29.20	0	4,716	0.00%
2023/09/11	2	29.10	0	0.00	29.00	2	4,737	0.04%
2023/09/08	7.1	28.89	0	0.00	28.90	7.1	4,753	0.15%
2023/09/07	2	28.85	0	0.00	28.80	2	4,769	0.04%
2023/09/06	4	28.96	0	29.10	28.90	4	4,720	0.08%
2023/09/05	1	29.15	0	0.00	29.00	1	4,699	0.02%
2023/09/04	1	29.30	0.1	29.50	29.25	1	4,691	0.02%
2023/09/01	0.1	29.30	0	0.00	29.40	0.1	4,705	0.00%
2023/08/31	18.9	28.76	0	0.00	28.60	18.9	4,675	0.40%
2023/08/28	1.1	28.95	0	0.00	28.70	1.1	4,597	0.02%
2023/08/25	18	28.81	0	29.00	28.70	18	4,849	0.37%
2023/08/24	2.1	28.90	0	0.00	28.80	2.1	4,836	0.04%
2023/08/23	6	29.04	4	29.00	28.95	2	4,822	0.04%
2023/08/22	0.2	29.17	0	0.00	29.15	0.2	4,786	0.00%
2023/08/21	5.1	29.10	0	0.00	29.05	5.1	4,820	0.11%
2023/08/18	21	29.62	0	29.75	29.35	21	4,803	0.44%
2023/08/17	4.1	29.95	4	29.93	29.85	0.1	4,771	0.00%
2023/08/16	6.5	30.02	0	0.00	30.00	6.5	4,852	0.13%
2023/08/15	4	30.58	2	30.55	30.45	2	4,855	0.04%
2023/08/14	1	30.70	1	30.60	30.50	0	4,884	0.00%
2023/08/11	7	30.93	0	0.00	30.95	7	4,923	0.14%
2023/08/10	1	30.80	0	0.00	30.85	1	4,938	0.02%
2023/08/09	0	0.00	0	30.80	31.00	0	4,943	0.00%
2023/08/08	4	30.98	0	0.00	30.70	4	4,952	0.08%
2023/08/02	6	30.76	0	0.00	30.70	6	5,022	0.12%
2023/08/01	0	0.00	1	31.35	31.40	-1	4,978	-0.02%
2023/07/31	10	31.25	4.1	31.23	31.25	5.9	4,979	0.12%
2023/07/28	0	0.00	6	31.15	31.10	-6	4,990	-0.12%
2023/07/27	0	0.00	3	31.35	31.25	-3	5,013	-0.06%
2023/07/25	0	0.00	1.1	31.07	31.10	-1.1	5,084	-0.02%
2023/07/24	2.1	30.95	7	31.01	31.00	-4.9	5,205	-0.09%
2023/07/21	1	30.85	0	0.00	30.80	1	5,234	0.02%
2023/07/20	3	30.75	39	30.90	30.85	-36	5,274	-0.68%
2023/07/19	3	30.85	0	30.60	30.60	3	5,304	0.06%
2023/07/18	4	30.13	17	30.03	30.55	-13	5,260	-0.25%
2023/07/17	2	30.18	8	30.30	30.25	-6	5,202	-0.12%
2023/07/14	2	30.23	0	0.00	30.15	2	5,281	0.04%
2023/07/13	6	29.87	1	29.95	29.80	5	5,279	0.09%
2023/07/12	3	29.92	0	0.00	29.85	3	5,285	0.06%
2023/07/11	1	30.85	0	0.00	31.10	1	5,243	0.02%
2023/07/10	2	30.93	2	31.05	30.85	0	5,269	0.00%
2023/07/07	4	30.99	39.1	31.05	30.95	-35.1	5,304	-0.66%
2023/07/06	37.1	30.98	0	0.00	30.80	37.1	5,373	0.69%
2023/07/05	11	31.49	0	0.00	31.40	11	5,212	0.21%
2023/07/04	6	31.44	3.1	31.54	31.45	2.9	5,174	0.06%
2023/07/03	1	31.75	5	31.70	31.65	-4	5,231	-0.08%
2023/06/30	12	31.63	3	31.75	31.50	9	5,263	0.17%
2023/06/29	3	31.73	0.3	32.00	31.70	2.7	5,223	0.05%
2023/06/28	1	31.70	0	0.00	32.00	1	5,236	0.02%
2023/06/27	12.1	31.73	0	0.00	31.70	12.1	5,282	0.23%
2023/06/26	0	0.00	1	31.75	31.95	-1	5,327	-0.02%
2023/06/21	1	31.70	0	0.00	31.80	1	5,388	0.02%
2023/06/20	6	31.71	1	31.70	31.75	5	5,460	0.09%
2023/06/19	6	31.84	0	0.00	31.80	6	5,477	0.11%
2023/06/15	0	0.00	1	32.00	32.00	-1	5,422	-0.02%
2023/06/09	5	32.10	0	0.00	32.15	5	5,986	0.08%
2023/06/08	3	32.18	0.4	32.30	32.25	2.6	6,017	0.04%
2023/06/06	1.5	32.29	0	0.00	32.25	1.5	6,118	0.02%
2023/06/05	1	32.40	0	0.00	32.45	1	6,123	0.02%
2023/06/02	3	32.25	3	32.15	32.15	0	6,128	0.00%
2023/06/01	0	0.00	0.4	31.95	32.20	-0.4	6,125	-0.01%
2023/05/31	8.1	31.81	0	0.00	31.65	8.1	6,136	0.13%
2023/05/30	0.4	32.20	0	0.00	32.15	0.4	5,924	0.01%
2023/05/29	1	32.05	0.1	32.22	32.05	0.9	5,975	0.01%
2023/05/26	2	31.95	0.5	32.22	32.10	1.5	6,052	0.03%
2023/05/24	0	0.00	9	32.41	32.40	-9	6,127	-0.15%
2023/05/23	5	32.60	3	32.35	32.30	2	6,206	0.03%
2023/05/22	2	32.65	2	32.58	32.65	0	6,179	0.00%
2023/05/19	0	0.00	2	31.93	32.00	-2	6,096	-0.03%
2023/05/11	1	31.25	0	0.00	31.15	1	6,461	0.02%
2023/05/10	1	31.40	0	0.00	31.35	1	6,478	0.02%
2023/05/09	0	0.00	1	31.65	31.60	-1	6,528	-0.02%
2023/05/08	0	0.00	6	31.94	32.00	-6	6,505	-0.09%
2023/05/05	0	0.00	1	32.00	31.85	-1	6,598	-0.02%
2023/05/03	6	31.46	0	0.00	31.50	6	6,831	0.09%
2023/04/27	0	0.00	2	32.23	31.90	-2	7,269	-0.03%
2023/04/26	0	0.00	12	31.98	31.90	-12	7,142	-0.17%
2023/04/24	1	31.85	0.1	31.70	31.75	1	7,035	0.01%
2023/04/20	1	31.35	0	0.00	31.10	1	6,905	0.01%
2023/04/18	0	0.00	5	32.00	31.85	-5	6,862	-0.07%
2023/04/13	2	31.80	1.5	31.97	31.90	0.5	6,964	0.01%
2023/03/31	0.2	31.40	0	0.00	31.20	0.2	7,045	0.00%
2023/03/30	0.1	31.30	0	0.00	31.40	0.1	7,202	0.00%
2023/03/29	0	0.00	2	31.20	31.25	-2	7,308	-0.03%
2023/03/28	0	0.00	2	31.05	30.80	-2	7,399	-0.03%
2023/03/27	1	31.10	0	0.00	31.05	1	7,492	0.01%
2023/03/24	3	30.73	1	30.90	30.70	2	7,596	0.03%
2023/03/23	9.4	30.71	7	30.80	30.85	2.4	7,590	0.03%
2023/03/22	7	31.01	4	31.00	30.90	3	7,621	0.04%
2023/03/21	4	31.08	0	0.00	30.95	4	7,691	0.05%
2023/03/20	1	31.20	32	31.10	31.15	-31	7,700	-0.40%
2023/03/17	33	30.83	0	0.00	30.90	33	7,780	0.42%
2023/03/15	1	31.75	0	0.00	32.10	1	7,697	0.01%
2023/03/14	0	0.00	1	32.55	32.40	-1	7,617	-0.01%
2023/03/13	1	32.60	0	0.00	32.95	1	7,616	0.01%
2023/02/23	0	0.00	1	33.60	33.45	-1	8,257	-0.01%
2023/02/21	2	33.43	3	33.57	33.60	-1	8,485	-0.01%
2023/02/20	3	33.95	0	0.00	34.00	3	8,682	0.03%
2023/02/16	0	0.00	3	34.70	34.65	-3	10,137	-0.03%
2023/02/15	1	34.10	0	0.00	34.15	1	10,058	0.01%
2023/02/14	1	34.35	6	34.17	34.45	-5	9,966	-0.05%
2023/02/13	2	33.50	0	0.00	33.60	2	9,877	0.02%
2023/02/09	1	33.60	3	33.62	33.45	-2	9,850	-0.02%
2023/02/08	1	33.30	1	33.70	33.65	0	9,816	0.00%
2023/02/07	2	33.35	4	33.31	33.30	-2	9,814	-0.02%
2023/02/02	0	0.00	2	33.55	33.60	-2	9,742	-0.02%
2023/02/01	0	0.00	2	33.90	33.85	-2	9,620	-0.02%
2023/01/30	0	0.00	1	34.80	34.25	-1	9,289	-0.01%
2023/01/17	0	0.00	1	34.20	34.30	-1	9,088	-0.01%
2023/01/13	0	0.00	3	34.23	34.15	-3	9,061	-0.03%
2023/01/11	0	0.00	0.2	33.95	33.85	-0.2	9,243	0.00%
2023/01/06	0	0.00	5	33.75	33.65	-5	9,169	-0.05%
2023/01/05	0	0.00	6.2	33.80	33.50	-6.2	9,193	-0.07%
2023/01/04	0	0.00	2	34.05	33.95	-2	9,191	-0.02%
2023/01/03	2	33.88	0	0.00	33.50	2	9,182	0.02%
2022/12/28	0	0.00	7	33.90	33.80	-7	8,966	-0.08%
2022/12/27	0	0.00	1	33.85	33.90	-1	8,975	-0.01%
2022/12/23	12	33.75	0	0.00	34.05	12	9,116	0.13%
2022/12/22	6	34.04	6	33.79	33.90	0	9,247	0.00%
2022/12/21	0	0.00	16	33.37	33.40	-16	9,109	-0.18%
2022/12/20	1	32.70	30	32.95	32.90	-29	9,028	-0.32%
2022/12/19	0.1	33.20	5	33.16	33.30	-4.9	8,954	-0.05%
2022/12/14	0.1	33.00	1	33.00	33.00	-0.9	8,796	-0.01%
2022/12/13	3.1	32.40	0	0.00	32.40	3.1	8,773	0.03%
2022/12/12	10	32.75	0	0.00	32.90	10	8,656	0.12%
2022/12/09	0	0.00	0.2	33.00	33.05	-0.2	8,702	0.00%
2022/12/08	25	33.29	19	33.21	33.40	6	8,639	0.07%
2022/12/05	2	32.50	3	32.72	32.55	-1	8,548	-0.01%
2022/12/02	3	32.60	0	0.00	32.55	3	8,611	0.03%
2022/12/01	4	32.60	7	32.80	32.60	-3	8,585	-0.03%
2022/11/30	0	0.00	11	32.25	32.25	-11	8,446	-0.13%
2022/11/28	0	0.00	2	31.60	31.80	-2	8,270	-0.02%
2022/11/25	2	31.85	2	31.80	31.70	0	8,255	0.00%
2022/11/24	4	31.70	5	31.71	31.60	-1	8,281	-0.01%
2022/11/23	3	32.30	4	32.41	32.45	-1	8,145	-0.01%
2022/11/22	0	0.00	6	32.27	32.35	-6	8,128	-0.07%
2022/11/21	3	32.12	1	32.40	32.20	2	8,075	0.02%
2022/11/18	1	32.40	3	32.55	32.35	-2	8,015	-0.02%
2022/11/17	2	32.30	3	32.38	32.35	-1	7,835	-0.01%
2022/11/16	8	32.05	29.1	32.00	32.20	-21.1	7,714	-0.27%
2022/11/15	8.1	31.69	29.1	32.14	32.85	-21	7,443	-0.28%
2022/11/14	4	30.10	16	30.99	31.75	-12	6,511	-0.18%
2022/11/11	0	0.00	0.3	28.80	28.90	-0.3	6,012	-0.01%
2022/11/10	1	28.45	0	0.00	28.35	1	5,982	0.02%
2022/11/09	2	28.55	0	0.00	28.70	2	6,081	0.03%
2022/11/08	0	0.00	15	28.45	28.35	-15	6,224	-0.24%
2022/11/07	2	28.30	5	28.35	28.45	-3	6,299	-0.05%
2022/11/03	6	27.85	0	0.00	27.75	6	6,373	0.09%
2022/11/01	0	0.00	4	27.85	28.05	-4	6,367	-0.06%
2022/10/26	0.1	27.60	1	27.60	27.45	-0.9	6,426	-0.01%
2022/10/21	8	27.56	0	0.00	27.60	8	6,571	0.12%
2022/10/14	0	0.00	1	27.65	27.65	-1	7,764	-0.01%
2022/10/13	0	0.00	2	27.30	27.20	-2	8,007	-0.02%
2022/10/12	7	27.72	0	0.00	27.85	7	8,092	0.09%
2022/10/11	17	27.26	1	27.20	27.20	16	8,176	0.20%
2022/10/05	0	0.00	2	28.15	28.10	-2	8,150	-0.02%
2022/10/03	3	27.78	0	0.00	27.75	3	8,291	0.04%
2022/09/30	2	28.50	0	0.00	28.50	2	8,389	0.02%
2022/09/29	2	29.08	3	29.02	29.60	-1	8,415	-0.01%
2022/09/28	8.1	28.22	0	0.00	28.05	8.1	8,293	0.10%
2022/09/26	4	28.43	0	0.00	28.30	4	8,345	0.05%
2022/09/22	2	29.30	0	0.00	29.10	2	8,454	0.02%
2022/09/21	1	30.20	0	0.00	30.05	1	8,428	0.01%
2022/09/20	2	30.35	5.2	30.18	30.50	-3.2	8,373	-0.04%
2022/09/19	4	29.64	1	29.55	29.65	3	8,327	0.04%
2022/09/15	0	0.00	2	30.28	30.20	-2	8,302	-0.02%
2022/09/13	1	30.15	6	30.24	30.35	-5	8,232	-0.06%
2022/09/12	0	0.00	3	29.67	29.85	-3	8,082	-0.04%
2022/09/08	6	28.77	0	0.00	29.10	6	8,127	0.07%
2022/09/07	0	0.00	2	27.80	27.75	-2	8,038	-0.02%
2022/09/06	0	0.00	2	28.10	28.20	-2	8,023	-0.02%
2022/09/05	6.1	28.44	0	0.00	28.40	6.1	7,998	0.08%
2022/09/02	7.1	28.67	0	0.00	28.55	7.1	8,033	0.09%
2022/09/01	2	28.50	0	0.00	29.05	2	8,016	0.02%
2022/08/31	3	28.93	0	0.00	29.00	3	7,968	0.04%
2022/08/30	1	28.60	0	0.00	28.80	1	8,062	0.01%
2022/08/29	2	28.60	0	0.00	28.55	2	8,047	0.02%
2022/08/23	1	28.70	2	28.95	28.95	-1	8,513	-0.01%
2022/08/18	1	29.05	10	29.20	29.20	-9	8,529	-0.11%
2022/08/17	0	0.00	1	28.95	29.10	-1	8,494	-0.01%
2022/08/16	0	0.00	2	29.05	28.75	-2	8,460	-0.02%
2022/08/15	0	0.00	11	29.18	29.10	-11	8,378	-0.13%
2022/08/11	0	0.00	3	28.20	28.30	-3	8,195	-0.04%
2022/08/10	0	0.00	1	27.70	27.60	-1	8,134	-0.01%
2022/08/09	0	0.00	15	27.43	27.50	-15	8,160	-0.18%
2022/08/08	0	0.00	5	27.00	27.30	-5	8,264	-0.06%
2022/08/05	0	0.00	3	26.85	26.95	-3	8,380	-0.04%
2022/08/04	2.1	26.26	0	0.00	26.30	2.1	8,421	0.02%
2022/08/03	3.2	26.54	0	0.00	26.50	3.2	8,464	0.04%
2022/08/02	1	26.80	0	0.00	26.85	1	8,437	0.01%
2022/08/01	5.1	27.00	3	26.95	27.05	2.1	8,445	0.02%
2022/07/29	10	26.84	0	0.00	26.80	10	8,488	0.12%
2022/07/28	3	27.30	0.1	27.55	27.35	2.9	8,409	0.03%
2022/07/27	0.2	27.58	0	0.00	27.55	0.2	8,366	0.00%
2022/07/26	2.1	27.94	4	27.93	27.85	-1.9	8,303	-0.02%
2022/07/25	8	27.60	3	27.85	27.60	5	8,244	0.06%
2022/07/22	4	27.33	8	27.23	27.50	-4	8,195	-0.05%
2022/07/21	56.3	26.01	45	26.26	26.55	11.3	7,790	0.14%
2022/07/20	1	27.85	0	0.00	27.70	1	7,145	0.01%
2022/07/19	1	27.75	0	0.00	27.95	1	7,110	0.01%
2022/07/15	4	27.25	0	0.00	27.20	4	7,370	0.05%
2022/07/14	10	27.50	0	0.00	27.55	10	7,456	0.13%
2022/07/13	0.1	27.65	0	0.00	27.50	0.1	7,467	0.00%
2022/07/12	5	27.22	0	0.00	27.15	5	7,434	0.07%
2022/07/11	1	27.55	0	0.00	27.55	1	7,355	0.01%
2022/07/08	8	28.65	0	0.00	28.70	8	7,164	0.11%
2022/07/07	6	28.71	0	0.00	28.65	6	7,026	0.09%
2022/07/06	8	28.70	0	0.00	28.55	8	6,867	0.12%
2022/07/04	1	28.65	0	0.00	28.65	1	6,706	0.01%
2022/07/01	10.1	28.82	2	29.40	28.70	8.1	6,695	0.12%
2022/06/29	0	0.00	1	30.30	30.00	-1	6,546	-0.02%
2022/06/28	5	30.78	0	0.00	30.65	5	6,504	0.08%
2022/06/27	1	31.20	0	0.00	31.20	1	6,554	0.02%
2022/06/22	0	0.00	7	30.58	30.70	-7	6,498	-0.11%
2022/06/21	0	0.00	8	30.45	30.65	-8	6,500	-0.12%
2022/06/20	0	0.00	0.3	30.45	30.15	-0.3	6,511	0.00%
2022/06/17	5	30.65	26	30.57	30.75	-21	6,522	-0.32%
2022/06/16	0	0.00	50	30.85	30.50	-50	6,450	-0.78%
2022/06/14	0	0.00	2	30.45	30.70	-2	6,609	-0.03%
2022/06/13	1	30.50	0	0.00	30.55	1	6,675	0.01%
2022/06/10	0	0.00	26	31.28	31.25	-26	6,702	-0.39%
2022/06/08	26	31.78	5	32.10	31.90	21	6,718	0.31%
2022/06/06	0	0.00	1.4	31.42	31.40	-1.4	6,581	-0.02%
2022/06/01	3	31.35	5	31.45	31.25	-2	6,852	-0.03%
2022/05/27	0.1	29.75	0	0.00	29.75	0.1	6,405	0.00%
2022/05/26	0	0.00	25	29.35	29.25	-25	6,414	-0.39%
2022/05/25	0.1	29.10	0	0.00	29.30	0.1	6,557	0.00%
2022/05/24	11	29.26	0	0.00	29.00	11	6,666	0.16%
2022/05/23	2	29.25	0	0.00	29.30	2	6,652	0.03%
2022/05/20	1	29.30	0	0.00	29.30	1	6,682	0.01%
2022/05/19	6	29.04	0	0.00	29.10	6	6,695	0.09%
2022/05/18	2	29.80	0	0.00	29.90	2	6,687	0.03%
2022/05/13	0.2	29.07	5	29.10	29.00	-4.8	6,772	-0.07%
2022/05/12	13.1	29.31	2	29.60	29.00	11.1	6,675	0.17%
2022/05/11	8	29.46	0	0.00	29.50	8	6,638	0.12%
2022/05/10	10	29.95	0.5	29.90	30.05	9.5	6,568	0.14%
2022/05/09	11	30.16	52	30.07	30.00	-41	6,549	-0.63%
2022/05/06	5.1	30.95	0	0.00	30.85	5.1	6,517	0.08%
2022/05/05	0	0.00	5	31.45	31.55	-5	6,481	-0.08%
2022/05/04	0	0.00	2	31.20	31.15	-2	6,411	-0.03%
2022/04/29	0	0.00	6	31.11	30.95	-6	6,510	-0.09%
2022/04/28	0.1	30.95	3	30.92	31.05	-3	6,547	-0.05%
2022/04/27	13	31.34	0	0.00	31.05	13	6,549	0.20%
2022/04/26	12	31.95	3	32.15	31.90	9	6,488	0.14%
2022/04/25	3	31.30	2	31.68	31.30	1	6,284	0.02%
2022/04/22	13	32.32	2	32.25	32.60	11	6,055	0.18%
2022/04/21	14	32.50	10	32.27	32.40	4	5,908	0.07%
2022/04/20	0	0.00	1.9	31.50	31.65	-1.9	5,624	-0.03%
2022/04/19	1.1	30.80	2.1	30.61	30.50	-1	5,509	-0.02%
2022/04/18	0.2	30.72	0.3	30.90	30.65	-0.1	5,544	0.00%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/13	1	31.20	0	0.00	31.15	1	5,670	0.02%
2022/04/12	1.1	30.80	0	0.00	30.75	1.1	5,697	0.02%
2022/04/11	0.2	31.15	0	0.00	31.10	0.2	5,680	0.00%
2022/04/07	2.2	31.49	0	0.00	31.05	2.2	5,707	0.04%
2022/04/06	7	31.54	10	31.70	31.90	-3	5,645	-0.05%
2022/04/01	3	31.33	0	0.00	31.65	3	5,596	0.05%
2022/03/31	2	31.80	0	0.00	31.55	2	5,583	0.04%
2022/03/30	1.2	31.63	0	0.00	31.50	1.2	5,546	0.02%
2022/03/29	0	31.35	0	0.00	31.30	0	5,470	0.00%
2022/03/28	3	30.87	0	0.00	31.00	3	5,471	0.05%
2022/03/25	0.1	31.30	0	0.00	31.35	0.1	5,418	0.00%
2022/03/24	0.1	31.40	1	31.40	31.45	-1	5,436	-0.02%
2022/03/23	2	31.60	7	31.51	31.55	-5	5,467	-0.09%
2022/03/22	1	31.50	0	0.00	31.50	1	5,453	0.02%
2022/03/21	7	31.54	1	31.50	31.35	6	5,454	0.11%
2022/03/17	0	0.00	1	31.20	31.20	-1	5,442	-0.02%
2022/03/16	5	29.90	26	29.90	30.25	-21	5,364	-0.39%
2022/03/15	2	30.00	0	0.00	29.95	2	5,320	0.04%
2022/03/14	2	30.05	0	0.00	30.20	2	5,336	0.04%
2022/03/11	3	30.28	0	0.00	30.20	3	5,365	0.06%
2022/03/10	12	30.54	0	0.00	30.70	12	5,337	0.22%
2022/03/08	21.6	30.12	80	29.99	29.85	-58.5	5,272	-1.11%
2022/03/07	5.1	31.45	0	0.00	30.70	5.1	5,152	0.10%
2022/03/04	6.1	32.08	6	32.00	32.00	0.1	5,176	0.00%
2022/03/03	3.2	32.42	0	0.00	32.35	3.2	5,196	0.06%
2022/03/01	0.3	32.50	7	32.50	32.60	-6.8	5,214	-0.13%
2022/02/25	7	32.06	2.2	31.97	32.10	4.8	5,165	0.09%
2022/02/24	11	32.32	2	32.25	32.10	9	5,081	0.18%
2022/02/23	3.2	32.91	5	32.95	32.90	-1.8	4,986	-0.04%
2022/02/22	2	32.90	0	0.00	32.90	2	5,014	0.04%
2022/02/21	2	33.30	0	0.00	33.30	2	5,007	0.04%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	0.2	33.30	11	33.11	33.35	-10.9	4,966	-0.22%
2022/02/15	9	32.46	2	32.65	32.35	7	4,796	0.15%
2022/02/14	3.3	32.25	0	0.00	32.15	3.3	4,748	0.07%
2022/02/11	2.7	32.78	0	0.00	32.75	2.7	4,742	0.06%
2022/02/10	1	32.90	2	32.80	33.00	-1	4,786	-0.02%
2022/02/09	2	32.55	0	0.00	32.90	2	4,780	0.04%
2022/02/08	0	0.00	2	32.70	32.65	-2	4,819	-0.04%
2022/01/25	3	32.17	1	31.95	31.95	2	4,872	0.04%
2022/01/24	1	32.50	2	32.60	32.45	-1	4,801	-0.02%
2022/01/21	0	0.00	1	32.65	32.80	-1	4,839	-0.02%
2022/01/20	0	0.00	1	33.10	33.20	-1	4,784	-0.02%
2022/01/18	0	0.00	2	32.70	32.75	-2	4,985	-0.04%
2022/01/12	1	32.35	0	0.00	32.45	1	5,150	0.02%
2022/01/11	7	32.26	0	0.00	32.20	7	5,137	0.14%
2022/01/10	2	32.33	15	32.25	32.35	-13	5,102	-0.25%
2022/01/06	0.2	32.85	0	0.00	32.85	0.2	5,035	0.00%
2022/01/04	0	0.00	0	32.85	32.80	0	5,129	0.00%
2022/01/03	1	32.80	0	0.00	32.80	1	5,158	0.02%
2021/12/30	2	33.20	0	0.00	33.15	2	5,185	0.04%
2021/12/29	0	0.00	6	33.35	33.25	-6	5,219	-0.11%
2021/12/28	0.9	33.22	1	33.20	33.45	-0.1	5,244	0.00%
2021/12/27	0.3	33.20	5	33.20	33.15	-4.7	5,277	-0.09%
2021/12/24	0.4	32.99	0	0.00	32.95	0.4	5,391	0.01%
2021/12/23	0.4	32.80	0	0.00	32.70	0.4	5,462	0.01%
2021/12/22	5.2	32.61	12	32.65	32.60	-6.8	5,552	-0.12%
2021/12/21	1	32.40	1	32.55	32.60	0	5,582	0.00%
2021/12/17	2	32.50	0	0.00	32.50	2	5,665	0.04%
2021/12/16	2	32.68	0	0.00	32.60	2	5,661	0.04%
2021/12/13	1	33.15	0	0.00	33.00	1	5,812	0.02%
2021/12/09	2	33.85	42	33.77	34.00	-40	5,751	-0.70%
2021/12/03	10	32.50	26	32.73	32.70	-16	5,831	-0.27%
2021/12/02	2	32.55	0	0.00	32.50	2	5,807	0.03%
2021/12/01	1	32.40	2	32.65	32.50	-1	5,831	-0.02%
2021/11/30	4	32.69	0	0.00	32.05	4	5,852	0.07%
2021/11/29	6	32.85	0	0.00	32.75	6	5,690	0.11%
2021/11/26	7	33.46	0	0.00	33.25	7	5,718	0.12%
2021/11/25	3	33.95	0	0.00	33.95	3	5,753	0.05%
2021/11/24	1	33.95	33	33.95	34.00	-32	5,811	-0.55%
2021/11/23	6	33.90	10	33.98	33.80	-4	5,893	-0.07%
2021/11/22	0	0.00	20	34.55	34.35	-20	5,990	-0.33%
2021/11/19	3	34.70	8	34.67	34.70	-5	6,017	-0.08%
2021/11/18	1	35.10	10	35.10	34.95	-9	6,019	-0.15%
2021/11/17	1	34.80	0	0.00	34.65	1	6,003	0.02%
2021/11/16	1	34.70	0	0.00	34.85	1	6,028	0.02%
2021/11/15	8	34.88	35	34.76	34.75	-27	6,128	-0.44%
2021/11/12	65	34.40	0.1	34.40	34.40	65	6,149	1.06%
2021/11/10	0	0.00	1	34.75	34.75	-1	6,296	-0.02%
2021/11/09	0	0.00	4	34.64	34.90	-4	6,339	-0.06%
2021/11/08	0	0.00	6	34.08	34.20	-6	6,278	-0.10%
2021/11/05	25	33.61	7	33.73	33.75	18	6,333	0.28%
2021/11/03	12	33.83	0	0.00	33.95	12	6,353	0.19%
2021/11/01	20	34.39	0.3	34.20	34.40	19.7	6,256	0.31%
2021/10/29	0	0.00	0.2	34.20	34.10	-0.2	6,284	0.00%
2021/10/27	0	0.00	1	35.00	35.10	-1	6,254	-0.02%
2021/10/26	0	0.00	4	34.90	35.00	-4	6,157	-0.06%
2021/10/20	1	33.45	0	0.00	33.55	1	5,915	0.02%
2021/10/18	0	0.00	1	33.40	33.20	-1	6,043	-0.02%
2021/10/15	3	33.20	2	33.08	33.20	1	6,101	0.02%
2021/10/14	0	0.00	2	32.60	32.60	-2	6,138	-0.03%
2021/10/12	1	32.40	0	0.00	32.40	1	6,313	0.02%
2021/10/08	11	33.15	0	0.00	32.90	11	6,333	0.17%
2021/10/07	2	33.10	2	33.30	33.25	0	6,393	0.00%
2021/10/06	5	32.65	0	0.00	32.60	5	6,504	0.08%
2021/10/05	3	32.95	0	0.00	32.90	3	6,602	0.05%
2021/10/04	0	0.00	2	33.28	33.15	-2	6,750	-0.03%
2021/10/01	10	33.28	0	0.00	33.05	10	6,872	0.15%
2021/09/30	10	33.58	0	0.00	33.75	10	6,902	0.14%
2021/09/29	0	0.00	3	33.60	33.45	-3	6,945	-0.04%
2021/09/24	0.2	33.85	0	0.00	33.70	0.2	7,367	0.00%
2021/09/23	0	0.00	4	33.95	34.05	-4	7,770	-0.05%
2021/09/22	4	33.29	0	0.00	33.00	4	7,854	0.05%
2021/09/17	15	33.65	0	0.00	34.10	15	7,993	0.19%
2021/09/16	15	33.65	0	0.00	33.75	15	8,017	0.19%
2021/09/15	5	33.70	10	33.65	33.70	-5	8,062	-0.06%
2021/09/13	0	0.00	3	33.97	34.05	-3	8,094	-0.04%
2021/09/08	1	32.05	0	0.00	31.95	1	8,235	0.01%
2021/09/06	5	32.40	0	0.00	32.35	5	8,323	0.06%
2021/09/03	3	32.60	0	0.00	32.75	3	8,440	0.04%
2021/09/02	2	32.43	0	0.00	32.55	2	8,444	0.02%
2021/09/01	2	32.83	0	0.00	32.95	2	8,526	0.02%
2021/08/30	4.1	32.25	2	32.40	32.60	2.1	8,772	0.02%
2021/08/27	0	0.00	11	31.95	32.35	-11	9,011	-0.12%
2021/08/26	1.1	32.17	0	0.00	31.95	1.1	9,168	0.01%
2021/08/25	0.3	32.72	0	0.00	32.75	0.3	9,145	0.00%
2021/08/24	0	0.00	2	32.50	32.70	-2	9,257	-0.02%
2021/08/23	1.1	32.46	2	32.60	32.50	-0.9	9,611	-0.01%
2021/08/20	5	32.60	1	32.75	32.50	4	9,818	0.04%
2021/08/19	1	32.51	0	0.00	32.50	1	10,201	0.01%
2021/08/18	0.1	32.85	4	32.86	33.30	-3.9	10,372	-0.04%
2021/08/17	4	33.21	5	32.82	32.70	-1	10,588	-0.01%
2021/08/16	1	33.40	5	34.15	33.60	-4	10,836	-0.04%
2021/08/13	1	34.05	0	0.00	33.80	1	10,948	0.01%
2021/08/12	1.1	34.20	0.2	34.25	34.60	0.9	11,138	0.01%
2021/08/11	1	34.35	1	34.50	34.65	0	11,415	0.00%
2021/08/10	4	34.51	2	35.00	34.60	2	11,612	0.02%
2021/08/09	2	34.73	0	0.00	35.15	2	11,826	0.02%
2021/08/04	4	35.10	0	0.00	35.45	4	12,405	0.03%
2021/08/03	1.1	35.01	2	34.98	35.20	-0.9	12,515	-0.01%
2021/08/02	0	0.00	3	35.50	35.50	-3	12,561	-0.02%
2021/07/30	0	0.00	5	35.40	35.30	-5	12,576	-0.04%
2021/07/29	2	35.65	1	35.40	35.85	1	12,596	0.01%
2021/07/26	0.1	35.95	0.3	35.70	35.65	-0.2	13,103	0.00%
2021/07/23	0	0.00	3	35.92	35.80	-3	13,342	-0.02%
2021/07/22	3.1	35.62	2	36.35	35.80	1.1	13,710	0.01%
2021/07/21	7	36.06	4	35.80	35.90	3	13,726	0.02%
2021/07/20	3.2	36.46	4	36.44	36.35	-0.8	13,723	-0.01%
2021/07/19	12	36.84	3	37.00	37.05	9	13,748	0.07%
2021/07/16	1	37.45	4	37.59	37.70	-3	13,846	-0.02%
2021/07/15	4	37.51	1.2	37.82	37.50	2.8	13,853	0.02%
2021/07/14	62.6	37.68	10	37.70	37.15	52.6	13,869	0.38%
2021/07/13	2.1	38.20	22	38.23	38.15	-19.9	13,985	-0.14%
2021/07/12	9	38.43	19	38.43	38.60	-10	14,026	-0.07%
2021/07/09	3	38.13	6	38.58	38.75	-3	14,034	-0.02%
2021/07/07	2.2	37.78	0	0.00	37.90	2.2	14,048	0.02%
2021/07/06	1.1	37.67	0	0.00	38.05	1.1	13,988	0.01%
2021/07/05	3.3	37.98	5	37.93	38.05	-1.7	14,059	-0.01%
2021/07/02	19.1	38.38	2	38.20	38.10	17.1	13,988	0.12%
2021/07/01	40	38.64	12	38.90	38.55	28	13,949	0.20%
2021/06/30	4.1	39.05	6	39.12	39.30	-1.9	13,720	-0.01%
2021/06/29	3	37.65	4	37.70	37.65	-1	13,289	-0.01%
2021/06/28	19	38.49	17	38.21	38.15	2	13,265	0.02%
2021/06/25	0	0.00	8	37.66	37.55	-8	13,125	-0.06%
2021/06/24	10	37.00	6	37.13	36.85	4	13,099	0.03%
2021/06/23	5	36.45	3	36.72	36.70	2	13,266	0.02%
2021/06/22	0	0.00	5	36.39	36.40	-5	13,272	-0.04%
2021/06/21	6	35.78	0	0.00	35.90	6	13,422	0.04%
2021/06/18	1	36.50	1	36.80	36.25	0	13,354	0.00%
2021/06/17	1	36.30	0	0.00	36.35	1	13,270	0.01%
2021/06/16	3	36.33	4	36.33	36.50	-1	13,502	-0.01%
2021/06/15	5	36.62	3	36.48	36.40	2	13,571	0.01%
2021/06/11	44	36.85	10.1	37.00	36.90	33.9	13,716	0.25%
2021/06/10	14	37.31	1	37.85	37.35	13	13,723	0.09%
2021/06/09	39	37.81	2.1	37.79	37.35	36.9	13,743	0.27%
2021/06/08	25.1	38.58	3	39.00	38.35	22.1	13,778	0.16%
2021/06/07	1	37.60	15	38.29	39.00	-14	14,019	-0.10%
2021/06/04	120	38.50	22	38.09	38.05	98	13,859	0.71%	大買/
2021/06/03	40	38.17	20	38.41	38.50	20	13,728	0.15%
2021/06/02	33	37.66	5	37.94	37.85	28	13,682	0.20%
2021/06/01	18	37.53	17.1	37.73	37.80	1	13,625	0.01%
2021/05/31	7	37.39	51	37.13	37.65	-44	13,578	-0.32%
2021/05/28	7	38.11	7	38.30	38.25	0	13,299	0.00%
2021/05/27	38	37.84	31	37.58	38.35	7	13,175	0.05%
2021/05/26	10	37.75	24	37.60	37.80	-14	12,960	-0.11%
2021/05/25	2	37.50	23.1	36.80	37.00	-21.1	12,783	-0.17%
2021/05/24	2.3	37.03	10.4	36.91	36.80	-8.1	12,634	-0.06%
2021/05/21	0	0.00	9	36.31	36.10	-9	12,440	-0.07%
2021/05/20	18	35.59	7	35.55	35.70	11	12,310	0.09%
2021/05/19	5	34.72	12	35.30	35.35	-7	12,171	-0.06%
2021/05/18	4	33.20	31	33.59	34.25	-27	11,971	-0.23%
2021/05/17	20	31.55	46	31.06	31.65	-26	11,800	-0.22%
2021/05/14	7	31.24	2	31.53	31.50	5	11,559	0.04%
2021/05/13	4	30.88	0	0.00	30.70	4	11,453	0.03%
2021/05/12	6	31.58	32	31.55	30.85	-26	11,283	-0.23%
2021/05/11	4	33.81	21	34.17	33.65	-17	11,051	-0.15%
2021/05/10	6	34.90	3	34.97	35.00	3	10,948	0.03%
2021/05/07	5	34.03	6	33.98	34.20	-1	10,994	-0.01%
2021/05/06	18	33.67	31	33.48	33.55	-13	11,031	-0.12%
2021/05/05	1	33.60	0	0.00	33.45	1	11,029	0.01%
2021/05/04	8	33.79	14	33.91	33.05	-6	11,013	-0.05%
2021/05/03	11.2	34.53	3	34.90	34.90	8.2	10,788	0.08%
2021/04/29	17	35.97	2	36.00	35.60	15	10,561	0.14%
2021/04/28	6	37.69	13	37.34	37.50	-7	10,340	-0.07%
2021/04/27	1	35.85	1	35.80	35.85	0	10,164	0.00%
2021/04/26	0	0.00	10	35.07	35.20	-10	10,130	-0.10%
2021/04/23	5	35.15	21	34.99	35.00	-16	10,138	-0.16%
2021/04/22	8	35.59	4	35.80	35.00	4	10,142	0.04%
2021/04/21	1	36.00	0	0.00	36.25	1	10,063	0.01%
2021/04/20	1	35.90	1	36.35	36.50	0	10,093	0.00%
2021/04/19	0.1	36.10	1	36.05	36.15	-0.9	10,331	-0.01%
2021/04/16	0	0.00	1	34.75	35.40	-1	10,404	-0.01%
2021/04/15	3	34.57	7	34.68	34.50	-4	10,405	-0.04%
2021/04/14	7	34.46	4	34.38	34.10	3	10,344	0.03%
2021/04/13	22.1	35.06	0	0.00	34.25	22.1	10,358	0.21%
2021/04/09	4	33.93	20	33.80	34.15	-16	10,219	-0.16%
2021/04/08	0	0.00	2.2	33.41	33.50	-2.2	10,166	-0.02%
2021/04/07	32	33.37	5	33.35	33.55	27	10,223	0.26%
2021/04/06	13	33.43	8	33.56	33.40	5	10,212	0.05%
2021/03/31	1	32.85	6	33.12	33.00	-5	10,091	-0.05%
2021/03/30	3	33.05	13	32.83	33.10	-10	9,992	-0.10%
2021/03/26	0	0.00	24	32.31	32.95	-24	10,034	-0.24%
2021/03/25	1	32.30	1	32.25	32.30	0	9,869	0.00%
2021/03/24	8	31.91	0	0.00	31.85	8	9,895	0.08%
2021/03/23	8	32.54	0	0.00	32.35	8	9,807	0.08%
2021/03/22	10.1	32.25	0	0.00	32.30	10.1	10,024	0.10%
2021/03/19	2	32.30	0	0.00	32.50	2	10,043	0.02%
2021/03/18	7.1	33.14	8	33.17	33.10	-0.9	9,850	-0.01%
2021/03/17	2.1	32.90	6	32.97	32.95	-3.9	9,958	-0.04%
2021/03/16	31	32.85	7	32.50	32.75	24	10,270	0.23%
2021/03/15	0	0.00	6	32.30	32.30	-6	10,274	-0.06%
2021/03/12	9	31.89	26	31.97	32.15	-17	10,378	-0.16%
2021/03/11	3	31.98	22	32.12	32.25	-19	10,357	-0.18%
2021/03/10	0	0.00	17	31.09	31.00	-17	10,132	-0.17%
2021/03/09	0	0.00	0.6	30.60	31.10	-0.6	10,283	-0.01%
2021/03/08	4	30.51	20	31.00	30.50	-16	10,323	-0.15%
2021/03/05	1	30.30	4	30.40	30.50	-3	10,312	-0.03%
2021/03/04	0	0.00	1	30.45	30.40	-1	10,968	-0.01%
2021/03/03	2	30.30	5	30.36	30.30	-3	11,056	-0.03%
2021/03/02	2	30.48	12	30.40	29.80	-10	11,088	-0.09%
2021/02/26	5	30.00	0	0.00	30.20	5	11,149	0.04%
2021/02/25	0	0.00	1	30.60	30.70	-1	11,298	-0.01%
2021/02/24	6	30.38	13	30.69	30.35	-7	11,589	-0.06%
2021/02/23	1	30.00	9	30.15	30.30	-8	11,911	-0.07%
2021/02/22	2	29.65	6	29.70	29.65	-4	12,299	-0.03%
2021/02/19	20	29.45	0	0.00	29.50	20	12,681	0.16%
2021/02/18	0	0.00	17	29.50	29.55	-17	13,063	-0.13%
2021/02/17	1	29.10	0	0.00	29.05	1	13,357	0.01%
2021/02/05	5	28.85	0	0.00	28.80	5	13,536	0.04%
2021/02/03	5	28.97	1	28.95	29.00	4	14,616	0.03%
2021/02/02	0	0.00	0.1	29.08	29.30	-0.1	15,489	0.00%
2021/02/01	0	0.00	2	28.43	28.70	-2	15,472	-0.01%
2021/01/29	1.1	28.04	0	0.00	28.00	1.1	15,437	0.01%
2021/01/26	3	28.63	0	0.00	28.90	3	15,242	0.02%
2021/01/22	4	28.40	54	28.40	28.50	-50	15,340	-0.33%
2021/01/21	1	28.45	26	28.55	28.45	-25	15,323	-0.16%
2021/01/20	4	28.46	2	28.33	28.25	2	15,336	0.01%
2021/01/18	15	29.05	2	29.15	29.20	13	15,069	0.09%
2021/01/15	12	29.43	2	29.28	29.30	10	15,015	0.07%
2021/01/14	7	29.10	0	0.00	29.05	7	15,025	0.05%
2021/01/13	10	29.43	4	29.44	29.50	6	14,944	0.04%
2021/01/12	15	29.41	6	29.36	29.05	9	14,870	0.06%
2021/01/11	13	30.15	0	0.00	30.20	13	14,524	0.09%
2021/01/08	2	30.38	0	0.00	31.00	2	14,350	0.01%
2021/01/07	18	30.65	0	0.00	30.85	18	14,180	0.13%
2021/01/06	10	30.79	1	30.75	30.75	9	14,119	0.06%
2021/01/04	0	0.00	9	31.31	31.45	-9	14,069	-0.06%
2020/12/31	10	31.25	32	31.40	31.40	-22	14,003	-0.16%
2020/12/30	0	0.00	1	31.20	31.40	-1	13,899	-0.01%
2020/12/28	4	30.70	11	30.75	30.90	-7	13,862	-0.05%
2020/12/25	0	0.00	2	30.65	30.75	-2	13,877	-0.01%
2020/12/24	3	30.72	0	0.00	30.55	3	13,863	0.02%
2020/12/23	31	30.38	57	30.27	30.55	-26	13,884	-0.19%
2020/12/22	1	30.80	15	31.05	30.65	-14	13,894	-0.10%
2020/12/21	20	31.25	24	31.03	31.30	-4	13,931	-0.03%
2020/12/18	25	31.02	2	31.05	30.95	23	13,927	0.17%
2020/12/17	60	31.46	1	31.20	31.25	59	13,906	0.42%
2020/12/16	70	31.61	87	31.48	31.55	-17	13,827	-0.12%
2020/12/15	40	31.14	9	30.97	31.15	31	13,600	0.23%
2020/12/14	0	0.00	5.8	31.03	30.95	-5.8	13,489	-0.04%
2020/12/11	13	31.27	6	31.65	31.30	7	13,480	0.05%
2020/12/10	10	32.12	34	31.99	31.95	-24	13,240	-0.18%
2020/12/09	0	0.00	8	31.26	31.35	-8	12,738	-0.06%
2020/12/08	34	31.44	6	31.50	31.35	28	12,666	0.22%
2020/12/07	3	30.98	75	31.08	31.10	-72	12,545	-0.57%
2020/12/04	5	31.27	80	31.20	31.25	-75	12,476	-0.60%
2020/12/03	79	31.47	21	31.32	31.45	58	12,348	0.47%
2020/12/02	13	30.70	20	30.77	31.00	-7	12,121	-0.06%
2020/12/01	16	31.05	10	30.95	31.00	6	12,023	0.05%
2020/11/30	8	31.24	9.3	31.14	31.25	-1.3	11,925	-0.01%
2020/11/27	3	30.68	5	30.65	30.80	-2	11,275	-0.02%
2020/11/26	3	31.15	3	31.10	31.10	0	11,164	0.00%
2020/11/25	6	31.32	16	31.24	31.40	-10	11,203	-0.09%
2020/11/24	14	30.96	19	30.97	30.80	-5	11,101	-0.05%
2020/11/23	23	31.58	9	31.41	31.55	14	10,777	0.13%
2020/11/20	2	31.53	13	31.78	31.90	-11	10,402	-0.11%
2020/11/19	26	31.28	278	30.89	31.00	-252	10,081	-2.50%	大賣/鉅額交易
2020/11/18	4	30.54	84	30.63	31.00	-80	9,627	-0.83%
2020/11/17	118.2	30.08	83	30.20	29.90	35.2	9,291	0.38%	大買/
2020/11/16	102	29.28	17	29.31	29.50	85	9,028	0.94%	大買/
2020/11/13	161	29.01	18	28.97	28.95	143	8,865	1.61%	大買/鉅額交易
2020/11/12	4.1	28.42	24	28.53	28.55	-19.9	8,734	-0.23%
2020/11/11	67	28.54	40	28.58	28.90	27	8,622	0.31%
2020/11/10	66	27.33	1	27.50	27.70	65	7,857	0.83%
2020/11/09	1	26.20	5	26.13	26.15	-4	7,005	-0.06%
2020/11/05	7	25.70	0	0.00	25.60	7	7,084	0.10%
2020/11/04	2	25.45	1	25.60	25.50	1	7,216	0.01%
2020/11/02	0	0.00	10	25.35	25.45	-10	7,377	-0.14%
2020/10/30	9	25.34	1	25.30	25.20	8	7,507	0.11%
2020/10/29	4	25.73	4	25.75	25.70	0	7,431	0.00%
2020/10/28	0	0.00	1	26.00	26.05	-1	7,456	-0.01%
2020/10/26	0	0.00	2	26.55	26.50	-2	7,604	-0.03%
2020/10/23	0	0.00	5	26.51	26.60	-5	7,856	-0.06%
2020/10/22	0	0.00	2	26.15	26.20	-2	8,254	-0.02%
2020/10/21	1	25.95	0	0.00	25.90	1	8,813	0.01%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/19	4	26.05	0	0.00	25.95	4	9,052	0.04%
2020/10/16	4	26.06	0	0.00	25.95	4	9,119	0.04%
2020/10/15	3	26.35	0	0.00	26.25	3	9,184	0.03%
2020/10/14	5	26.65	0	0.00	26.55	5	9,292	0.05%
2020/10/13	0	0.00	1	26.50	26.60	-1	9,822	-0.01%
2020/10/12	8	26.35	3	26.60	26.65	5	10,302	0.05%
2020/10/08	2	26.85	120	26.85	26.95	-118	10,267	-1.15%	大賣/鉅額交易
2020/10/06	2	27.05	1	27.05	27.15	1	10,366	0.01%
2020/09/30	1	26.50	0	0.00	26.15	1	10,502	0.01%
2020/09/29	1	26.15	0	0.00	26.20	1	10,542	0.01%
2020/09/28	5	26.05	1	26.10	26.10	4	10,654	0.04%
2020/09/25	46	25.72	0	0.00	25.60	46	10,677	0.43%
2020/09/24	18.8	26.04	0	0.00	26.05	18.8	10,601	0.18%
2020/09/23	9	26.64	21	26.70	26.65	-12	10,526	-0.11%
2020/09/22	16	27.00	0	0.00	26.80	16	10,633	0.15%
2020/09/21	2	27.23	0	0.00	27.20	2	10,631	0.02%
2020/09/18	1	27.15	0	0.00	27.00	1	10,711	0.01%
2020/09/17	31	27.05	0	0.00	27.10	31	10,712	0.29%
2020/09/16	11	27.18	0	0.00	27.00	11	10,798	0.10%
2020/09/15	1	26.95	3	27.20	27.25	-2	10,878	-0.02%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	2	26.85	0	0.00	27.00	2	11,406	0.02%
2020/09/10	11	27.09	4	27.09	27.10	7	11,392	0.06%
2020/09/09	2	26.95	0	0.00	27.30	2	11,398	0.02%
2020/09/08	3	27.20	1	27.20	27.20	2	11,452	0.02%
2020/09/07	13	27.29	0	0.00	27.30	13	11,587	0.11%
2020/09/04	3	27.02	14	27.15	27.25	-11	11,760	-0.09%
2020/09/03	4	27.40	5	27.35	27.35	-1	11,737	-0.01%
2020/09/02	4	27.43	2	27.45	27.55	2	11,788	0.02%
2020/09/01	7	27.49	2	27.60	27.65	5	11,929	0.04%
2020/08/31	1	27.85	0	0.00	27.70	1	11,987	0.01%
2020/08/28	0	0.00	1	28.10	27.90	-1	11,910	-0.01%
2020/08/27	0	0.00	5	27.70	27.75	-5	12,026	-0.04%
2020/08/26	7	27.82	0	0.00	28.00	7	12,358	0.06%
2020/08/25	15	28.09	9	28.13	27.85	6	12,456	0.05%
2020/08/24	5	27.40	0	27.65	27.55	5	12,643	0.04%
2020/08/21	10	26.85	1	26.75	26.85	9	13,102	0.07%
2020/08/20	88	26.89	1	26.75	26.70	87	13,735	0.63%
2020/08/19	10	27.47	6	27.67	27.30	4	14,117	0.03%
2020/08/18	62	28.28	0	0.00	28.05	62	13,993	0.44%
2020/08/17	2	28.63	67	28.60	28.75	-65	14,127	-0.46%
2020/08/14	3	27.80	0	0.00	27.70	3	14,201	0.02%
2020/08/13	11	27.86	3	27.87	27.85	8	14,229	0.06%
2020/08/12	40	28.07	0	0.00	27.90	40	14,371	0.28%
2020/08/11	29	28.33	5	28.40	28.25	24	14,358	0.17%
2020/08/10	1	28.65	108	28.43	28.45	-107	14,356	-0.75%	大賣/鉅額交易
2020/08/07	3	27.95	1	27.95	27.95	2	14,409	0.01%
2020/08/06	33	27.79	108	28.09	27.75	-75	14,389	-0.52%	大賣/
2020/08/05	10	27.60	19	27.55	27.65	-9	14,422	-0.06%
2020/08/04	16	26.57	0	0.00	27.10	16	14,453	0.11%
2020/08/03	1	26.50	0	0.00	26.45	1	14,621	0.01%
2020/07/31	0	0.00	5	26.56	26.55	-5	14,618	-0.03%
2020/07/30	17	26.21	5	26.30	26.45	12	14,656	0.08%
2020/07/29	35	26.14	3	26.15	26.10	32	14,649	0.22%
2020/07/28	19	26.61	26	26.37	26.50	-7	14,507	-0.05%
2020/07/27	119	28.17	22	27.84	27.00	97	14,324	0.68%	大買/
2020/07/24	116	29.35	121	29.71	29.30	-5	13,863	-0.04%	大買/大賣/
2020/07/23	10	30.05	4.4	30.03	30.00	5.6	13,831	0.04%
2020/07/22	10	29.75	7	29.75	29.85	3	13,793	0.02%
2020/07/21	30	29.35	2	29.40	29.45	28	13,754	0.20%
2020/07/20	4	29.26	0	0.00	29.50	4	13,691	0.03%
2020/07/17	67	30.20	71	30.10	29.70	-4	13,678	-0.03%
2020/07/16	33	29.53	25	29.73	29.95	8	13,319	0.06%
2020/07/15	0	0.00	2	28.70	28.70	-2	12,869	-0.02%
2020/07/14	5	28.48	1	28.65	28.35	4	12,851	0.03%
2020/07/13	3	28.67	0	0.00	28.75	3	12,864	0.02%
2020/07/10	8	28.53	2	28.70	28.30	6	12,950	0.05%
2020/07/09	2	29.08	5	29.08	28.95	-3	12,859	-0.02%
2020/07/08	3	28.93	3	28.88	28.95	0	12,805	0.00%
2020/07/07	11	29.10	3	29.12	29.15	8	12,773	0.06%
2020/07/06	0	0.00	2	29.00	29.05	-2	12,761	-0.02%
2020/07/03	5	28.99	1	29.00	29.00	4	12,833	0.03%
2020/07/02	19	28.80	0	0.00	29.10	19	12,958	0.15%
2020/07/01	7	28.81	0	0.00	28.75	7	13,069	0.05%
2020/06/30	9	28.81	1	28.85	28.80	8	13,043	0.06%
2020/06/29	5	28.44	0	0.00	28.50	5	13,132	0.04%
2020/06/24	7	29.01	4	29.03	28.95	3	13,135	0.02%
2020/06/23	7	29.07	20	29.15	29.10	-13	13,239	-0.10%
2020/06/22	22	28.65	17	29.05	29.00	5	13,282	0.04%
2020/06/19	53	28.91	0	0.00	28.50	53	13,298	0.40%
2020/06/18	2	28.78	0	0.00	28.75	2	12,899	0.02%
2020/06/17	0	0.00	7	28.96	28.95	-7	12,936	-0.05%
2020/06/16	10	28.90	6	28.93	29.05	4	13,131	0.03%
2020/06/15	1	28.30	43	28.69	28.30	-42	13,300	-0.32%
2020/06/12	25	28.67	10	28.43	28.90	15	13,353	0.11%
2020/06/11	52	29.88	10	29.79	29.35	42	13,386	0.31%
2020/06/10	0	0.00	3	30.10	30.25	-3	13,319	-0.02%
2020/06/09	11	30.22	33	30.18	30.25	-22	13,570	-0.16%
2020/06/08	2	30.20	12	30.08	30.40	-10	13,595	-0.07%
2020/06/05	20	30.13	0	30.35	30.20	20	13,451	0.15%
2020/06/04	9	29.96	16	30.08	30.15	-7	13,406	-0.05%
2020/06/03	19	30.07	8	30.04	30.10	11	13,426	0.08%
2020/06/02	0	0.00	1	29.45	29.40	-1	13,323	-0.01%
2020/06/01	2	29.45	0	0.00	29.40	2	12,974	0.02%
2020/05/29	9	29.11	17	28.96	29.55	-8	12,915	-0.06%
2020/05/28	10	29.40	2	29.03	29.00	8	12,634	0.06%
2020/05/27	44	30.15	15	30.20	29.65	29	12,217	0.24%
2020/05/26	50	28.68	15	29.06	29.60	35	11,611	0.30%
2020/05/25	13	27.30	1	27.85	27.50	12	11,047	0.11%
2020/05/22	19	27.92	0	0.00	27.50	19	10,984	0.17%
2020/05/21	14	27.99	13	28.27	28.45	1	10,759	0.01%
2020/05/20	12	27.20	1	27.20	27.40	11	10,483	0.10%
2020/05/19	2	27.20	1	27.45	27.45	1	10,489	0.01%
2020/05/18	1	26.75	1	26.75	26.70	0	10,325	0.00%
2020/05/15	1	27.00	0	0.00	26.65	1	10,262	0.01%
2020/05/14	7	26.89	0	27.00	26.95	7	10,183	0.07%
2020/05/13	2	27.58	0	0.00	27.55	2	10,022	0.02%
2020/05/12	4	27.80	0	0.00	27.75	4	9,962	0.04%
2020/05/11	1	28.00	0	0.00	28.10	1	9,872	0.01%
2020/05/08	7	27.75	0	0.00	27.75	7	9,706	0.07%
2020/05/07	14	27.29	0	0.00	27.35	14	9,495	0.15%
2020/05/06	3	27.35	6	27.44	27.30	-3	9,474	-0.03%
2020/05/05	8	27.96	0	0.00	27.90	8	9,376	0.09%
2020/05/04	6	27.77	5	27.75	28.10	1	9,382	0.01%
2020/04/30	16	28.01	1	28.00	28.20	15	9,314	0.16%
2020/04/29	10	27.64	1	27.70	27.85	9	9,177	0.10%
2020/04/28	4	27.60	2	27.63	27.20	2	9,097	0.02%
2020/04/27	5	27.80	1	27.80	27.80	4	9,200	0.04%
2020/04/24	1	26.60	0	0.00	26.60	1	9,080	0.01%
2020/04/23	1	26.80	0	0.00	26.80	1	9,016	0.01%
2020/04/22	4	26.59	1	26.45	26.95	3	8,917	0.03%
2020/04/21	1	27.60	1	27.75	27.30	0	8,813	0.00%
2020/04/17	0	0.00	1	29.15	28.55	-1	8,610	-0.01%
2020/04/16	9	28.93	0	0.00	28.80	9	8,515	0.11%
2020/04/15	2	29.25	2	29.28	29.50	0	8,415	0.00%
2020/04/14	3	28.35	4	28.34	28.80	-1	8,310	-0.01%
2020/04/13	0	0.00	3	27.95	27.90	-3	8,254	-0.04%
2020/04/10	4	27.98	1	28.05	28.10	3	8,227	0.04%
2020/04/09	2	28.00	7	27.75	28.00	-5	8,183	-0.06%
2020/04/08	6	27.23	3	27.33	27.30	3	8,102	0.04%
2020/04/07	3	26.97	0	0.00	26.90	3	7,955	0.04%
2020/04/06	1	26.50	0	0.00	26.30	1	7,780	0.01%
2020/04/01	1	25.95	0	0.00	26.20	1	7,564	0.01%
2020/03/31	1	25.65	0	0.00	25.65	1	7,418	0.01%
2020/03/27	2	26.58	10	26.61	26.50	-8	7,103	-0.11%
2020/03/26	3	25.78	1	25.50	25.75	2	7,008	0.03%
2020/03/25	1	25.00	1	25.55	25.20	0	6,976	0.00%
2020/03/20	9	24.49	0	0.00	23.35	9	6,717	0.13%
2020/03/19	2	23.45	3	23.78	22.90	-1	6,479	-0.02%
2020/03/18	3	25.78	0	0.00	25.40	3	6,255	0.05%
2020/03/17	1	26.85	0	0.00	26.50	1	6,094	0.02%
2020/03/16	5	27.84	0	0.00	27.40	5	5,901	0.08%
2020/03/13	2	27.25	2	27.50	28.30	0	5,764	0.00%
2020/03/12	4	30.14	0	0.00	30.05	4	5,442	0.07%
2020/03/11	3	31.80	4	31.80	31.95	-1	5,292	-0.02%
2020/03/09	2	32.13	0	0.00	32.05	2	5,207	0.04%
2020/03/06	2	33.23	0	0.00	33.10	2	5,101	0.04%
2020/03/04	0	0.00	2	34.10	34.10	-2	5,116	-0.04%
2020/02/27	4	33.90	12	33.85	34.10	-8	5,091	-0.16%
2020/02/26	5	34.21	0	0.00	34.05	5	4,993	0.10%
2020/02/25	0	0.00	2	34.25	34.45	-2	4,975	-0.04%
2020/02/24	1	34.55	0	0.00	34.50	1	4,970	0.02%
2020/02/21	1	35.05	0	0.00	35.00	1	4,937	0.02%
2020/02/20	3	35.20	0	0.00	35.00	3	4,988	0.06%
2020/02/19	0	0.00	1	35.50	35.55	-1	5,048	-0.02%
2020/02/18	0	0.00	5	35.05	35.15	-5	5,233	-0.10%
2020/02/17	2	35.03	0	0.00	35.05	2	5,289	0.04%
2020/02/13	8	35.10	0	0.00	35.00	8	5,290	0.15%
2020/02/12	5	34.90	1	34.95	34.90	4	5,297	0.08%
2020/02/11	1	34.85	0	0.00	34.85	1	5,271	0.02%
2020/02/10	2	34.43	0	0.00	34.40	2	5,284	0.04%
2020/02/06	0	0.00	6	34.84	35.25	-6	5,250	-0.11%
2020/02/05	10	34.43	5	34.70	34.55	5	5,262	0.10%
2020/02/04	6	34.99	0	0.00	34.90	6	5,275	0.11%
2020/02/03	1	33.80	19	34.45	34.55	-18	5,271	-0.34%
2020/01/31	0	0.00	4	35.40	35.10	-4	5,254	-0.08%
2020/01/30	4	35.94	0	0.00	35.20	4	5,193	0.08%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/13	0	0.00	1	38.90	39.05	-1	5,473	-0.02%
2020/01/10	1	38.75	0	0.00	39.00	1	5,719	0.02%
2020/01/08	2	38.78	0	0.00	38.70	2	5,998	0.03%
2020/01/07	0	0.00	2	39.20	39.20	-2	6,031	-0.03%
2020/01/06	0	0.00	0.3	39.25	39.30	-0.3	6,093	0.00%
2019/12/25	0	0.00	1	39.70	39.75	-1	6,418	-0.02%
2019/12/23	2	40.20	0	0.00	39.95	2	6,621	0.03%
2019/12/20	0	0.00	3	39.90	40.20	-3	6,646	-0.05%
2019/12/18	1	39.35	0	0.00	39.20	1	6,593	0.02%
2019/12/17	6	39.23	10	39.15	39.30	-4	6,619	-0.06%
2019/12/16	0.2	38.90	0	0.00	38.85	0.2	6,597	0.00%
2019/12/13	2	39.10	0	0.00	39.10	2	6,600	0.03%
2019/12/11	2	39.00	0	0.00	39.20	2	6,565	0.03%
2019/12/09	1	39.05	1	39.05	39.05	0	6,654	0.00%
2019/12/05	5	39.10	0	0.00	39.00	5	6,690	0.07%
2019/12/04	12	38.69	2	38.70	38.60	10	6,720	0.15%
2019/12/02	2	39.35	0	0.00	39.05	2	6,786	0.03%
2019/11/29	2	39.80	0	0.00	39.75	2	6,746	0.03%
2019/11/25	2	40.70	0	0.00	40.65	2	6,723	0.03%
2019/11/21	0	0.00	1	40.65	40.50	-1	6,762	-0.01%
2019/11/20	0	0.00	1	40.60	40.65	-1	6,781	-0.01%
2019/11/19	6	40.45	0	0.00	40.45	6	6,856	0.09%
2019/11/18	0	0.00	1	40.50	40.35	-1	6,888	-0.01%
2019/11/15	1	42.20	0	0.00	41.05	1	6,792	0.01%
2019/11/14	0	0.00	1	41.75	41.85	-1	6,641	-0.02%
2019/11/06	0	0.00	1	41.35	41.30	-1	6,632	-0.02%
2019/11/04	0	0.00	2	41.80	41.65	-2	6,607	-0.03%
2019/11/01	0	0.00	8	41.30	41.55	-8	6,568	-0.12%
2019/10/31	1	40.85	1	40.60	40.75	0	6,510	0.00%
2019/10/30	0	0.00	0	40.75	40.75	0	6,494	0.00%
2019/10/29	1	40.00	0	0.00	40.15	1	6,528	0.02%
2019/10/28	0	0.00	20	40.45	40.25	-20	6,494	-0.31%
2019/10/25	1	40.20	0	0.00	40.30	1	6,498	0.02%
2019/10/24	1	40.25	1	40.50	40.50	0	6,520	0.00%
2019/10/23	2	40.63	0	0.00	40.55	2	6,516	0.03%
2019/10/22	2	41.28	2	41.10	41.20	0	6,504	0.00%
2019/10/21	3	41.55	4	41.94	41.55	-1	6,421	-0.02%
2019/10/18	2	40.75	3	40.92	41.05	-1	6,269	-0.02%
2019/10/17	20	40.75	0	0.00	40.75	20	6,125	0.33%
2019/10/16	1	39.50	1	39.50	39.85	0	5,933	0.00%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.75	0	0.00	39.35	1	5,886	0.02%
2019/10/09	0	0.00	1	39.65	39.70	-1	5,831	-0.02%
2019/10/02	1	39.45	1	39.70	39.75	0	5,831	0.00%
2019/10/01	0	0.00	0	39.70	39.75	0	5,844	0.00%
2019/09/26	0	0.00	7	39.88	39.80	-7	5,823	-0.12%
2019/09/25	3	39.38	0	0.00	39.30	3	5,765	0.05%
2019/09/20	0	0.00	1	38.80	39.10	-1	5,844	-0.02%
2019/09/16	0	0.00	4	39.19	39.15	-4	5,935	-0.07%
2019/09/12	2	39.08	0	0.00	39.15	2	6,014	0.03%
2019/09/10	10	39.40	2	39.20	39.45	8	5,991	0.13%
2019/09/09	1	39.60	0	0.00	39.45	1	5,982	0.02%
2019/09/06	4	39.84	1	39.80	39.70	3	5,962	0.05%
2019/09/05	0	0.00	1	39.85	39.85	-1	5,961	-0.02%
2019/09/04	2	39.25	2	39.30	39.45	0	5,899	0.00%
2019/08/30	0	0.00	1	39.15	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	3	38.40	38.55	-3	5,852	-0.05%
2019/08/26	0	0.00	4	37.85	37.90	-4	5,877	-0.07%
2019/08/23	0	0.00	3	38.40	38.60	-3	5,952	-0.05%
2019/08/22	1	38.00	0	0.00	38.25	1	5,925	0.02%
2019/08/20	1	38.15	2	37.95	38.15	-1	5,876	-0.02%
2019/08/19	2	38.00	1	38.20	37.70	1	5,859	0.02%
2019/08/16	6	37.89	0	0.00	38.00	6	5,877	0.10%
2019/08/15	1	37.85	1	37.40	38.00	0	5,866	0.00%
2019/08/14	1	37.20	0	0.00	37.00	1	5,853	0.02%
2019/08/08	0	0.00	1	37.25	37.25	-1	6,112	-0.02%
2019/08/06	1	36.95	0	0.00	37.10	1	6,189	0.02%
2019/07/31	2	38.30	0	0.00	38.45	2	6,063	0.03%
2019/07/30	2	38.05	0	0.00	38.05	2	5,969	0.03%
2019/07/29	0	0.00	1	38.70	38.45	-1	5,972	-0.02%
2019/07/26	5	38.80	0	0.00	38.80	5	5,993	0.08%
2019/07/24	0	0.00	3	39.43	39.45	-3	5,867	-0.05%
2019/07/23	1	39.00	0	0.00	39.20	1	5,811	0.02%
2019/07/22	0	0.00	2	39.10	39.15	-2	5,756	-0.03%
2019/07/19	2	39.18	0	0.00	39.20	2	5,738	0.03%
2019/07/18	1	38.90	0	0.00	38.70	1	5,657	0.02%
2019/07/16	0	0.00	1	38.80	38.80	-1	5,666	-0.02%
2019/07/11	1	38.50	0	0.00	38.45	1	5,695	0.02%
2019/07/09	6	37.72	0	0.00	37.65	6	5,665	0.11%
2019/07/02	0	0.00	1	39.25	39.30	-1	5,585	-0.02%
2019/06/27	0	0.00	1	39.10	39.00	-1	5,613	-0.02%
2019/06/21	1	38.15	20	38.20	38.20	-19	5,794	-0.33%
2019/06/13	3	37.18	0	0.00	37.40	3	5,727	0.05%
2019/06/11	4	37.73	0	0.00	37.70	4	5,706	0.07%
2019/06/05	0	0.00	2	36.80	36.70	-2	5,659	-0.04%
2019/06/03	2	36.00	0	0.00	36.10	2	5,674	0.04%
2019/05/31	1	35.85	0	0.00	35.85	1	5,646	0.02%
2019/05/29	1	35.80	0	0.00	35.70	1	5,631	0.02%
2019/05/23	1	35.40	0	0.00	35.75	1	5,721	0.02%
2019/05/21	0	0.00	4	36.15	36.10	-4	5,708	-0.07%
2019/05/17	0	0.00	3	36.40	35.75	-3	5,575	-0.05%
2019/05/15	2	35.20	1	35.25	35.30	1	5,436	0.02%
2019/05/13	0	0.00	2	35.75	35.90	-2	5,509	-0.04%
2019/05/10	0	0.00	1	36.10	36.05	-1	5,562	-0.02%
2019/05/09	0	0.00	20	36.30	36.20	-20	5,674	-0.35%
2019/05/07	1	36.50	5	36.63	37.05	-4	5,706	-0.07%
2019/05/06	0	0.00	4	36.50	36.45	-4	5,712	-0.07%
2019/05/03	0	0.00	1	36.65	36.70	-1	5,754	-0.02%
2019/05/02	1	37.40	0	0.00	37.05	1	5,775	0.02%
2019/04/30	1	37.30	0	0.00	37.55	1	5,774	0.02%
2019/04/26	0	0.00	1	37.40	37.50	-1	5,772	-0.02%
2019/04/25	1	37.70	0	0.00	37.40	1	5,816	0.02%
2019/04/23	2	37.53	0.3	37.65	37.50	1.7	5,959	0.03%
2019/04/19	1	37.10	0	0.00	37.35	1	5,960	0.02%
2019/04/18	2	37.35	0	0.00	37.50	2	5,992	0.03%
2019/04/15	0	0.00	1	36.75	36.65	-1	5,942	-0.02%
2019/04/12	0	0.00	1	36.50	36.50	-1	5,936	-0.02%
2019/04/11	1	36.70	1	36.50	36.30	0	5,937	0.00%
2019/04/09	0	0.00	2	36.58	36.60	-2	5,857	-0.03%
2019/04/01	0	0.00	2	36.80	36.65	-2	5,610	-0.04%
2019/03/28	0	0.00	4	35.90	36.85	-4	5,351	-0.07%
2019/03/27	0	0.00	2	37.15	36.85	-2	5,182	-0.04%
2019/03/26	1	37.90	0	0.00	37.90	1	5,034	0.02%
2019/03/25	0	0.00	2	38.00	38.20	-2	5,054	-0.04%
2019/03/22	0	0.00	1	38.25	38.25	-1	5,056	-0.02%
2019/03/21	0	0.00	1	38.20	38.10	-1	5,062	-0.02%
2019/03/19	1	38.70	0	0.00	38.70	1	5,062	0.02%
2019/03/12	0	0.00	2	39.00	39.10	-2	5,447	-0.04%
2019/03/11	0	0.00	1	38.50	38.55	-1	5,501	-0.02%
2019/03/08	0	0.00	2	38.55	38.95	-2	5,485	-0.04%
2019/03/07	0	0.00	3	39.05	38.75	-3	5,569	-0.05%
2019/03/04	0	0.00	1	38.85	38.65	-1	5,485	-0.02%
2019/02/27	0	0.00	1	38.50	38.80	-1	5,392	-0.02%
2019/02/26	0	0.00	1	38.20	38.00	-1	5,283	-0.02%
2019/02/25	1	37.95	0	0.00	37.70	1	5,216	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	37.25	37.50	-1	5,183	-0.02%
2019/02/13	3	36.95	6	36.80	37.10	-3	5,032	-0.06%
2019/02/12	0	0.00	2	36.93	37.15	-2	4,957	-0.04%
2019/01/30	0	0.00	2	36.80	36.80	-2	4,869	-0.04%
2019/01/28	0	0.00	1	36.10	36.15	-1	4,657	-0.02%
2019/01/25	0	0.00	1	36.05	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	9	36.50	36.25	-9	4,597	-0.20%
2019/01/16	0	0.00	16	35.70	35.55	-16	4,450	-0.36%
2019/01/14	0	0.00	1	34.30	34.25	-1	4,246	-0.02%
2018/12/28	0	0.00	1	32.50	32.60	-1	4,313	-0.02%
2018/12/18	0	0.00	3	32.35	32.60	-3	4,586	-0.07%
2018/12/11	4	31.08	3	30.80	30.80	1	4,524	0.02%
2018/12/04	0	0.00	1	34.10	34.10	-1	4,271	-0.02%
2018/12/03	0	0.00	4	34.10	34.15	-4	4,199	-0.10%
2018/11/28	1	33.00	0	0.00	33.30	1	4,028	0.02%
2018/11/27	1	33.10	0	0.00	33.10	1	4,000	0.02%
2018/11/26	1	33.30	0	0.00	33.30	1	4,024	0.02%
2018/11/23	0	0.00	2	32.85	32.90	-2	4,031	-0.05%
2018/11/20	0	0.00	3	33.50	33.65	-3	4,013	-0.07%
2018/11/14	0	0.00	4	32.15	32.70	-4	4,058	-0.10%
2018/11/13	0	0.00	6	31.97	32.50	-6	4,092	-0.15%
2018/11/12	1	32.45	1	31.45	32.25	0	4,107	0.00%
2018/11/09	2	31.80	0	0.00	31.50	2	4,175	0.05%
2018/11/07	2	32.08	1	31.85	32.20	1	4,169	0.02%
2018/11/06	0	0.00	4	31.45	31.50	-4	4,138	-0.10%
2018/11/02	1	31.70	0	0.00	31.70	1	4,174	0.02%
2018/11/01	1	30.95	5	30.80	30.90	-4	4,192	-0.10%
2018/10/31	5	30.40	0	0.00	31.35	5	4,224	0.12%
2018/10/29	0.1	30.30	1	30.30	30.40	-0.9	4,154	-0.02%
2018/10/26	0	0.00	1	29.35	29.55	-1	4,119	-0.02%
2018/10/24	3	29.93	1	30.15	30.10	2	4,335	0.05%
2018/10/22	5	30.10	0	0.00	30.10	5	4,480	0.11%
2018/10/19	3	29.63	1	29.90	29.70	2	4,527	0.04%
2018/10/18	0	0.00	1	29.75	29.60	-1	4,539	-0.02%
2018/10/16	2	29.50	0	0.00	29.35	2	4,562	0.04%
2018/10/12	3	29.43	2	29.80	29.80	1	4,583	0.02%
2018/10/11	1	30.05	0	0.00	29.20	1	4,673	0.02%
2018/10/09	0	0.00	1	31.45	31.70	-1	4,584	-0.02%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/04	1	31.75	0	0.00	31.90	1	4,581	0.02%
2018/10/03	0.4	32.40	5	32.35	32.35	-4.6	4,546	-0.10%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/28	4	32.35	0	0.00	32.25	4	4,634	0.09%
2018/09/27	0	0.00	2	32.43	32.50	-2	4,675	-0.04%
2018/09/26	0.1	32.20	0	0.00	32.10	0.1	4,688	0.00%
2018/09/20	1	32.15	0	0.00	32.10	1	4,752	0.02%
2018/09/17	4	31.70	0	0.00	31.80	4	4,915	0.08%
2018/09/12	1	31.20	0	0.00	31.50	1	5,029	0.02%
2018/09/11	1	31.15	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	32.00	0	0.00	31.35	1	5,473	0.02%
2018/09/07	2	32.30	0	0.00	32.30	2	5,560	0.04%
2018/09/06	1	33.00	0	0.00	32.80	1	5,582	0.02%
2018/09/05	5	33.00	0	0.00	32.75	5	5,587	0.09%
2018/09/03	1	33.50	0	0.00	33.45	1	5,620	0.02%
2018/08/29	0	0.00	6	33.65	33.75	-6	5,743	-0.10%
2018/08/27	0.3	33.75	0	0.00	33.75	0.3	5,967	0.00%
2018/08/24	1	33.40	0	0.00	33.30	1	5,958	0.02%
2018/08/23	6	33.75	0	0.00	33.85	6	6,045	0.10%
2018/08/22	3	33.83	9	33.88	33.95	-6	6,121	-0.10%
2018/08/21	1	33.10	0	0.00	33.60	1	6,065	0.02%
2018/08/20	2	32.90	0	0.00	33.05	2	6,031	0.03%
2018/08/16	2	32.50	0	0.00	32.50	2	6,048	0.03%
2018/08/15	6	33.25	0	0.00	33.15	6	6,048	0.10%
2018/08/14	0	0.00	0	34.50	33.60	0	6,034	0.00%
2018/08/03	2	33.60	0	0.00	33.50	2	6,412	0.03%
2018/07/27	2	34.98	5	34.76	34.95	-3	6,061	-0.05%
2018/07/25	3	34.45	0	0.00	34.75	3	6,009	0.05%
2018/07/24	4	34.00	1	34.00	34.30	3	5,948	0.05%
2018/07/19	7	34.43	2	34.25	34.30	5	5,994	0.08%
2018/07/17	2	33.35	0	0.00	33.35	2	5,897	0.03%
2018/07/09	0	0.00	1	33.65	33.65	-1	6,323	-0.02%
2018/07/06	2	33.38	0	0.00	33.05	2	6,340	0.03%
2018/07/05	2	35.63	8	35.51	35.50	-6	6,280	-0.10%
2018/07/04	2	35.50	0	0.00	35.45	2	6,366	0.03%
2018/07/02	0	0.00	1	35.65	35.15	-1	6,350	-0.02%
2018/06/28	21	34.61	0	0.00	34.50	21	6,222	0.34%
2018/06/27	5	34.62	1	34.60	34.55	4	6,175	0.06%
2018/06/26	1	34.95	2	35.00	34.90	-1	6,038	-0.02%
2018/06/25	4	35.28	1	35.50	35.15	3	5,990	0.05%
2018/06/22	12	35.24	0	0.00	35.35	12	5,948	0.20%
2018/06/20	3	35.28	0	0.00	35.45	3	5,863	0.05%
2018/06/19	2	36.15	0	0.00	36.15	2	5,434	0.04%
2018/06/15	2	36.40	0	0.00	36.40	2	5,329	0.04%
2018/06/14	4	36.90	0	0.00	36.95	4	5,169	0.08%
2018/06/06	1	37.10	0	0.00	37.40	1	5,346	0.02%
2018/05/30	1	36.20	1	36.35	36.10	0	5,078	0.00%
2018/05/25	10	36.30	0	0.00	36.30	10	5,156	0.19%
2018/05/24	0	0.00	1	36.65	36.50	-1	5,134	-0.02%
2018/05/23	4	36.45	0	0.00	36.40	4	5,150	0.08%
2018/05/22	1	36.50	0	0.00	36.35	1	5,135	0.02%
2018/05/17	2	37.00	0	0.00	37.00	2	4,880	0.04%
2018/05/16	1	37.50	0	0.00	37.50	1	4,851	0.02%
2018/05/14	2	37.60	0	0.00	37.60	2	5,044	0.04%
2018/04/26	0	0.00	11	37.16	37.20	-11	5,596	-0.20%
2018/04/25	0	0.00	1	36.50	36.50	-1	5,540	-0.02%
2018/04/23	1	36.60	0	0.00	36.60	1	5,576	0.02%
2018/04/17	0	0.00	3	38.95	38.15	-3	5,241	-0.06%
2018/04/16	3	39.05	1	38.55	39.00	2	5,098	0.04%
2018/04/12	0.3	38.55	1	38.65	38.70	-0.8	5,028	-0.01%
2018/04/11	0	0.00	2	38.35	38.45	-2	4,997	-0.04%
2018/04/10	4	37.88	3	38.20	38.10	1	4,979	0.02%
2018/04/02	3	38.97	0	0.00	38.85	3	4,814	0.06%
2018/03/31	1	39.00	3	39.30	39.40	-2	4,828	-0.04%
2018/03/30	1	38.80	1	39.00	39.00	0	4,794	0.00%
2018/03/28	0	0.00	1	38.50	38.50	-1	4,730	-0.02%
2018/03/13	0	0.00	2	37.40	37.45	-2	4,675	-0.04%
2018/03/09	0	0.00	2	36.88	36.80	-2	4,596	-0.04%
2018/03/08	4	36.39	0	0.00	36.35	4	4,601	0.09%
2018/03/07	2	36.63	0	0.00	36.65	2	4,560	0.04%
2018/03/06	0	0.00	1	36.90	36.75	-1	4,549	-0.02%
2018/03/05	1	36.60	0	0.00	36.75	1	4,673	0.02%
2018/02/27	10	37.20	0	0.00	36.75	10	4,546	0.22%
2018/02/12	0	0.00	2	36.75	36.80	-2	4,417	-0.05%
2018/02/06	3	36.62	0	0.00	36.60	3	4,413	0.07%
2018/01/30	0	0.00	10	38.95	38.85	-10	4,162	-0.24%
2018/01/26	5	39.60	5	39.55	39.60	0	4,113	0.00%
2018/01/25	7	39.60	5	39.60	39.65	2	4,068	0.05%
2018/01/23	7	39.07	1	38.85	39.00	6	3,925	0.15%
2018/01/18	0	0.00	3	39.20	38.90	-3	3,764	-0.08%
2018/01/17	1	38.90	1	38.75	39.00	0	3,737	0.00%
2018/01/16	0	0.00	11	38.08	38.65	-11	3,710	-0.30%
2018/01/15	5	38.10	0	0.00	38.15	5	3,691	0.14%
2018/01/10	0	0.00	1	38.40	38.40	-1	3,765	-0.03%
2018/01/04	0	0.00	3	38.02	37.95	-3	3,749	-0.08%
2018/01/03	3	38.15	0	0.00	38.20	3	3,806	0.08%
2018/01/02	0	0.00	1	38.20	38.20	-1	3,800	-0.03%