寶成 (9904)-元大-莒光券商分點個股進出

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
38.30
漲跌
▲1.05
漲幅
+2.82%
成交量
34,549張
產業
上市運動休閒
1064人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－元大-莒光券商分點個股進出

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

元大-莒光券商分點個股進出
元大-莒光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
2024/05/14	0	0.00	6.4	38.56	38.30	-6.4	13,991	-0.05%
2024/05/13	5.1	36.95	4	37.14	37.25	1.1	13,485	0.01%
2024/05/10	4	36.95	5.5	37.01	37.20	-1.5	13,310	-0.01%
2024/05/09	14	37.06	4.2	36.91	36.50	9.8	13,162	0.07%
2024/05/08	1.7	36.22	3	36.32	36.60	-1.3	13,074	-0.01%
2024/05/07	2	36.10	1	35.85	36.20	1	13,028	0.01%
2024/05/06	0	0.00	11	35.04	35.20	-11	12,855	-0.09%
2024/05/03	2	36.15	0	0.00	35.90	2	12,640	0.02%
2024/05/02	2.1	36.20	1	36.00	36.10	1.1	12,608	0.01%
2024/04/30	1.1	36.18	2	36.30	36.15	-0.9	12,567	-0.01%
2024/04/29	0	0.00	1	36.10	36.30	-1	12,444	-0.01%
2024/04/26	0	0.00	0.2	36.00	36.05	-0.2	12,280	0.00%
2024/04/25	1	35.50	1	35.45	35.60	0	12,051	0.00%
2024/04/24	0	0.00	2	35.90	36.10	-2	12,029	-0.02%
2024/04/23	4	35.64	2	35.88	36.00	2	11,956	0.02%
2024/04/22	1	35.10	1	35.05	35.30	0	11,847	0.00%
2024/04/19	1	35.75	1	35.45	35.30	0	11,714	0.00%
2024/04/18	1.1	35.39	2	35.38	35.60	-1	11,459	-0.01%
2024/04/17	1	34.40	1	34.50	34.50	0	11,145	0.00%
2024/04/16	5.5	34.96	9	34.07	34.00	-3.5	11,024	-0.03%
2024/04/15	1.1	36.00	2	36.15	36.20	-1	10,744	-0.01%
2024/04/12	4.6	35.28	0	0.00	35.35	4.6	10,653	0.04%
2024/04/11	0.6	35.45	0	0.00	35.55	0.6	10,566	0.01%
2024/04/10	0.7	35.77	0	0.00	35.80	0.7	10,519	0.01%
2024/04/09	9.9	36.20	2	36.15	36.10	7.9	10,466	0.08%
2024/04/08	0	0.00	3	35.50	35.60	-3	10,341	-0.03%
2024/04/03	0	0.00	14	34.99	35.05	-14	10,183	-0.14%
2024/04/01	0	0.00	4	35.70	35.80	-4	9,940	-0.04%
2024/03/29	4	36.05	7	36.09	36.15	-3	9,836	-0.03%
2024/03/28	3.1	36.10	9	36.17	36.25	-6	9,328	-0.06%
2024/03/27	28	34.79	81.4	35.14	36.00	-53.4	9,118	-0.59%
2024/03/26	23.6	34.95	15.7	34.95	34.85	7.9	8,966	0.09%
2024/03/25	16	34.60	4	34.69	34.85	12	8,951	0.13%
2024/03/22	6.8	34.69	2	34.85	35.10	4.8	8,983	0.05%
2024/03/21	23.3	35.04	7.5	34.99	35.30	15.8	8,976	0.18%
2024/03/20	1.1	33.93	163	34.18	33.90	-162	8,644	-1.87%	大賣/鉅額交易
2024/03/19	41	33.45	9	33.53	33.45	32	8,445	0.38%
2024/03/18	3.1	33.26	4	33.65	33.80	-0.9	8,308	-0.01%
2024/03/15	5	32.70	32	32.72	33.05	-27	8,052	-0.34%
2024/03/14	5	32.28	13.4	32.58	33.20	-8.4	7,435	-0.11%
2024/03/13	5.1	32.10	13	32.05	32.20	-8	7,119	-0.11%
2024/03/12	0.1	31.80	22	31.70	31.95	-22	6,891	-0.32%
2024/03/11	0	0.00	2	31.10	31.15	-2	6,621	-0.03%
2024/03/07	0	0.00	0	30.45	30.45	0	6,447	0.00%
2024/03/06	11	30.35	1	30.35	30.30	10	6,391	0.16%
2024/03/05	0	0.00	3	31.00	30.60	-3	6,451	-0.05%
2024/03/04	2	30.35	2	30.65	30.65	0	6,346	0.00%
2024/03/01	0	0.00	2	30.45	30.60	-2	6,357	-0.03%
2024/02/27	3	30.10	0	0.00	30.00	3	6,155	0.05%
2024/02/26	1.1	30.05	0	0.00	30.10	1.1	6,106	0.02%
2024/02/23	4.1	30.10	0	0.00	30.05	4.1	6,074	0.07%
2024/02/22	5	30.20	0	0.00	30.15	5	6,115	0.08%
2024/02/21	0.2	30.33	0	0.00	30.20	0.2	6,090	0.00%
2024/02/20	3	30.25	0	0.00	30.20	3	6,106	0.05%
2024/02/19	4	30.33	0	0.00	30.35	4	6,135	0.07%
2024/02/16	1.4	30.51	0	0.00	30.45	1.4	6,273	0.02%
2024/02/15	2	30.50	0	0.00	30.50	2	6,231	0.03%
2024/02/05	0.1	31.35	0	0.00	31.15	0.1	6,154	0.00%
2024/02/02	0	0.00	2	31.40	31.70	-2	6,109	-0.03%
2024/01/30	2.1	31.64	7	31.80	31.65	-4.9	6,058	-0.08%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/25	3	31.00	2	31.10	31.15	1	6,048	0.02%
2024/01/23	0	0.00	1	30.40	30.55	-1	5,948	-0.02%
2024/01/22	1	30.10	9	30.15	30.05	-8	5,949	-0.13%
2024/01/19	0	0.00	1	30.30	30.30	-1	5,929	-0.02%
2024/01/18	22	30.08	0	0.00	30.00	22	5,974	0.37%
2024/01/17	30	30.28	1	30.45	30.20	29	5,931	0.49%
2024/01/15	1	31.00	0	0.00	30.85	1	5,693	0.02%
2024/01/11	0.1	31.00	0	0.00	31.10	0.1	5,789	0.00%
2024/01/09	0	31.15	0	0.00	31.20	0	5,893	0.00%
2024/01/08	40	30.88	0	0.00	31.20	40	5,918	0.68%
2024/01/05	4	30.95	2	30.95	30.90	2	5,938	0.03%
2024/01/04	62	30.95	0	0.00	31.00	62	6,000	1.03%
2024/01/02	5	31.25	0	0.00	31.10	5	6,041	0.08%
2023/12/29	5	30.95	0	0.00	30.90	5	6,055	0.08%
2023/12/28	0	0.00	1	31.05	31.10	-1	6,088	-0.02%
2023/12/27	0	0.00	3	31.05	31.00	-3	6,115	-0.05%
2023/12/25	3	30.95	1	31.05	30.95	2	6,192	0.03%
2023/12/22	1	31.50	0	0.00	31.45	1	6,208	0.02%
2023/12/21	0	31.55	1	31.75	31.75	-1	6,136	-0.02%
2023/12/20	1	31.70	0	0.00	31.85	1	6,134	0.02%
2023/12/19	1	31.85	4	31.98	31.90	-3	5,963	-0.05%
2023/12/18	1	31.65	18	31.38	31.65	-17	5,862	-0.29%
2023/12/14	0	0.00	1	31.10	31.15	-1	5,619	-0.02%
2023/12/13	1	30.70	0	0.00	30.80	1	5,565	0.02%
2023/12/12	0	0.00	1	30.95	31.00	-1	5,676	-0.02%
2023/12/11	0	0.00	3	31.10	31.20	-3	5,667	-0.05%
2023/12/08	0	0.00	1	31.00	31.10	-1	5,675	-0.02%
2023/12/06	0	0.00	0.9	31.05	31.05	-0.9	5,668	-0.02%
2023/11/30	0.1	30.80	0	0.00	30.90	0.1	5,649	0.00%
2023/11/29	0.1	30.90	0	0.00	30.90	0.1	5,519	0.00%
2023/11/28	0	0.00	1	31.00	31.00	-1	5,545	-0.02%
2023/11/23	1	30.70	0	0.00	30.80	1	5,573	0.02%
2023/11/21	0	0.00	5	30.60	30.65	-5	5,531	-0.09%
2023/11/20	2	30.23	0.1	30.20	30.15	1.9	5,421	0.04%
2023/11/17	1	30.70	0	0.00	30.80	1	5,362	0.02%
2023/11/16	4	30.44	0	0.00	30.70	4	5,286	0.08%
2023/11/15	1.1	30.49	5	30.29	30.20	-3.9	5,188	-0.08%
2023/11/14	0	0.00	0.3	29.20	29.05	-0.3	4,998	-0.01%
2023/11/13	1	29.05	0	0.00	29.10	1	4,997	0.02%
2023/11/10	1	29.45	0	0.00	29.45	1	4,977	0.02%
2023/11/09	0.2	29.70	0	0.00	29.60	0.2	5,003	0.00%
2023/11/08	0.1	29.70	0	0.00	29.70	0.1	5,016	0.00%
2023/11/07	0	0.00	0.2	29.55	29.65	-0.2	5,011	0.00%
2023/11/03	0	0.00	3	29.50	29.60	-3	4,985	-0.06%
2023/10/30	2	28.98	0	0.00	28.95	2	4,910	0.04%
2023/10/26	0	0.00	1	29.50	29.35	-1	4,896	-0.02%
2023/10/25	0	0.00	0.4	29.25	29.25	-0.4	4,828	-0.01%
2023/10/24	0.1	29.16	1	29.05	29.25	-0.9	4,822	-0.02%
2023/10/20	0.3	29.13	0	0.00	29.15	0.3	4,873	0.01%
2023/10/16	2.1	28.85	2	28.75	28.65	0.1	5,062	0.00%
2023/10/13	2	28.93	0	0.00	28.75	2	5,137	0.04%
2023/10/12	1	29.00	0	0.00	29.05	1	5,054	0.02%
2023/10/06	0	0.00	10	28.90	29.05	-10	4,916	-0.20%
2023/10/03	2	28.80	0	0.00	28.75	2	5,005	0.04%
2023/10/02	1	28.85	0	0.00	28.95	1	4,987	0.02%
2023/09/28	13	28.72	0	0.00	28.65	13	5,142	0.25%
2023/09/27	1	28.95	0.1	29.05	28.90	0.9	5,025	0.02%
2023/09/26	3	29.50	0	0.00	29.40	3	4,946	0.06%
2023/09/25	0	0.00	1	29.80	29.75	-1	4,878	-0.02%
2023/09/21	0.1	29.00	0	0.00	28.80	0.1	4,833	0.00%
2023/09/15	0	29.45	1	29.45	29.60	-1	4,713	-0.02%
2023/09/13	0.5	29.25	0	0.00	29.10	0.5	4,628	0.01%
2023/09/12	6	29.21	0	0.00	29.20	6	4,716	0.13%
2023/09/11	5	29.00	0	0.00	29.00	5	4,737	0.11%
2023/09/08	2.4	28.74	0	0.00	28.90	2.4	4,753	0.05%
2023/09/07	3	28.85	0	0.00	28.80	3	4,769	0.06%
2023/09/06	3	29.03	0	0.00	28.90	3	4,720	0.06%
2023/09/01	0	0.00	4	29.40	29.40	-4	4,705	-0.09%
2023/08/31	2	28.95	1.1	29.25	28.60	0.9	4,675	0.02%
2023/08/30	3	29.15	0.6	29.20	29.20	2.4	4,574	0.05%
2023/08/29	1.3	28.94	0	0.00	28.90	1.3	4,583	0.03%
2023/08/28	1.4	28.91	0	0.00	28.70	1.4	4,597	0.03%
2023/08/25	7	28.85	0	0.00	28.70	7	4,849	0.14%
2023/08/24	2	28.80	0	0.00	28.80	2	4,836	0.04%
2023/08/23	7	29.11	1	29.10	28.95	6	4,822	0.12%
2023/08/18	0.1	29.80	0	30.05	29.35	0.1	4,803	0.00%
2023/08/02	2.3	31.00	0	0.00	30.70	2.3	5,022	0.05%
2023/07/28	0.5	31.30	0	0.00	31.10	0.5	4,990	0.01%
2023/07/26	0	0.00	1	31.10	31.25	-1	5,034	-0.02%
2023/07/25	0.1	31.08	0	0.00	31.10	0.1	5,084	0.00%
2023/07/24	0.4	31.10	0	0.00	31.00	0.4	5,205	0.01%
2023/07/21	0	0.00	1	30.85	30.80	-1	5,234	-0.02%
2023/07/20	2.3	30.91	0	0.00	30.85	2.3	5,274	0.04%
2023/07/19	2	30.80	0	0.00	30.60	2	5,304	0.04%
2023/07/18	1.3	30.10	0	0.00	30.55	1.3	5,260	0.02%
2023/07/17	0.5	30.33	0	0.00	30.25	0.5	5,202	0.01%
2023/07/14	1	29.95	0	0.00	30.15	1	5,281	0.02%
2023/07/13	2.1	29.93	0	0.00	29.80	2.1	5,279	0.04%
2023/07/12	1.1	29.91	0.1	30.10	29.85	1	5,285	0.02%
2023/07/11	0.1	31.15	0	0.00	31.10	0.1	5,243	0.00%
2023/07/10	2	30.88	0	0.00	30.85	2	5,269	0.04%
2023/07/07	0	0.00	0.1	31.15	30.95	-0.1	5,304	0.00%
2023/07/06	14.1	31.09	0	0.00	30.80	14.1	5,373	0.26%
2023/07/05	3	31.55	1.1	31.55	31.40	1.9	5,212	0.04%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/07/03	6	31.71	0.1	31.70	31.65	5.9	5,231	0.11%
2023/06/30	0	0.00	0.3	31.83	31.50	-0.3	5,263	-0.01%
2023/06/29	1	31.75	0	0.00	31.70	1	5,223	0.02%
2023/06/28	0.2	31.95	0	0.00	32.00	0.2	5,236	0.00%
2023/06/27	1.2	31.79	0	0.00	31.70	1.2	5,282	0.02%
2023/06/20	1	31.75	0	0.00	31.75	1	5,460	0.02%
2023/06/19	4	31.85	0	0.00	31.80	4	5,477	0.07%
2023/06/16	0	0.00	1	32.15	32.15	-1	5,484	-0.02%
2023/06/13	2	32.13	0	0.00	32.15	2	5,792	0.03%
2023/06/08	1	32.15	0	0.00	32.25	1	6,017	0.02%
2023/06/07	3	32.18	0	0.00	32.15	3	6,064	0.05%
2023/06/06	0	0.00	1	32.55	32.25	-1	6,118	-0.02%
2023/06/05	0.7	32.45	0	0.00	32.45	0.7	6,123	0.01%
2023/06/02	0	0.00	1	32.30	32.15	-1	6,128	-0.02%
2023/06/01	0.5	32.10	0	0.00	32.20	0.5	6,125	0.01%
2023/05/31	6	31.98	1	32.00	31.65	5	6,136	0.08%
2023/05/25	5	32.09	0	0.00	32.00	5	6,096	0.08%
2023/05/23	4	32.50	0	0.00	32.30	4	6,206	0.06%
2023/05/22	0	0.00	3	32.50	32.65	-3	6,179	-0.05%
2023/05/18	0	31.65	0	0.00	31.85	0	6,235	0.00%
2023/05/17	1	31.70	0.5	31.44	31.70	0.5	6,307	0.01%
2023/05/16	0.3	31.49	0	0.00	31.25	0.3	6,391	0.00%
2023/05/15	0.2	31.25	0	0.00	31.40	0.2	6,419	0.00%
2023/05/12	0.1	31.70	0.4	31.47	31.70	-0.3	6,427	0.00%
2023/05/11	0.3	31.40	0	0.00	31.15	0.3	6,461	0.00%
2023/05/10	0.1	31.30	0	0.00	31.35	0.1	6,478	0.00%
2023/05/09	4	31.70	0	0.00	31.60	4	6,528	0.06%
2023/05/08	0	0.00	0.3	31.95	32.00	-0.3	6,505	0.00%
2023/05/05	0.2	31.85	0	0.00	31.85	0.2	6,598	0.00%
2023/05/04	0	0.00	0.2	31.85	31.85	-0.2	6,720	0.00%
2023/05/03	1.2	31.51	1	31.40	31.50	0.2	6,831	0.00%
2023/05/02	0.1	31.50	0	0.00	31.55	0.1	7,035	0.00%
2023/04/28	0	0.00	0.1	32.05	31.75	-0.1	7,246	0.00%
2023/04/27	1.1	32.00	21	32.00	31.90	-20	7,269	-0.27%
2023/04/25	0	0.00	1	31.95	31.50	-1	7,094	-0.01%
2023/04/24	1	31.90	0	0.00	31.75	1	7,035	0.01%
2023/04/21	0	0.00	1	31.45	31.40	-1	6,965	-0.01%
2023/04/19	0	0.00	2	32.10	31.65	-2	6,911	-0.03%
2023/04/18	0.2	32.05	1	32.10	31.85	-0.8	6,862	-0.01%
2023/04/17	1	32.05	0	0.00	31.80	1	6,870	0.01%
2023/04/14	0	0.00	2	31.98	32.05	-2	6,925	-0.03%
2023/04/12	0	0.00	1.1	32.06	32.15	-1.1	7,040	-0.02%
2023/04/11	0	0.00	2	31.30	31.55	-2	7,057	-0.03%
2023/04/06	3.1	30.90	1	30.70	30.80	2.1	7,041	0.03%
2023/03/29	1	31.25	0	0.00	31.25	1	7,308	0.01%
2023/03/27	0	0.00	5	31.19	31.05	-5	7,492	-0.07%
2023/03/23	1	30.80	10	30.80	30.85	-9	7,590	-0.12%
2023/03/22	17	30.89	0	0.00	30.90	17	7,621	0.22%
2023/03/17	0.3	30.85	0	0.00	30.90	0.3	7,780	0.00%
2023/03/16	0	0.00	5	32.00	32.00	-5	7,659	-0.07%
2023/03/15	1	32.00	0	0.00	32.10	1	7,697	0.01%
2023/03/13	0	0.00	5	32.70	32.95	-5	7,616	-0.07%
2023/03/09	3	33.72	0	0.00	33.50	3	7,771	0.04%
2023/03/07	0	0.00	1	33.95	34.20	-1	7,917	-0.01%
2023/02/23	1.2	33.61	0	0.00	33.45	1.2	8,257	0.01%
2023/02/21	1	33.65	0	0.00	33.60	1	8,485	0.01%
2023/02/14	0	0.00	4	34.05	34.45	-4	9,966	-0.04%
2023/02/08	0	0.00	5	33.30	33.65	-5	9,816	-0.05%
2023/02/07	0	0.00	1	33.35	33.30	-1	9,814	-0.01%
2023/02/02	0	0.00	9.3	33.63	33.60	-9.3	9,742	-0.10%
2023/02/01	4	33.85	1	33.95	33.85	3	9,620	0.03%
2023/01/31	0	0.00	4	34.70	34.30	-4	9,490	-0.04%
2023/01/30	1	34.30	2	34.00	34.25	-1	9,289	-0.01%
2023/01/17	0	0.00	4	34.28	34.30	-4	9,088	-0.04%
2023/01/16	0	0.00	2	33.80	33.90	-2	9,036	-0.02%
2023/01/13	0	0.00	3	34.22	34.15	-3	9,061	-0.03%
2023/01/11	0	0.00	7	34.05	33.85	-7	9,243	-0.08%
2023/01/10	7	34.25	23	34.24	34.25	-16	9,240	-0.17%
2023/01/09	0	0.00	10.1	33.93	34.10	-10.1	9,203	-0.11%
2023/01/06	0	0.00	0.1	33.86	33.65	-0.1	9,169	0.00%
2023/01/05	5	33.64	1	33.55	33.50	4	9,193	0.04%
2023/01/04	0.1	33.95	4	34.00	33.95	-4	9,191	-0.04%
2023/01/03	2	33.55	2	33.55	33.50	0	9,182	0.00%
2022/12/30	1.1	34.30	4	34.35	34.20	-3	9,130	-0.03%
2022/12/29	0	0.00	0.5	33.60	33.90	-0.5	9,007	-0.01%
2022/12/28	5	33.80	0	0.00	33.80	5	8,966	0.06%
2022/12/27	1	33.90	10	33.90	33.90	-9	8,975	-0.10%
2022/12/26	7	33.74	0	0.00	33.70	7	8,991	0.08%
2022/12/23	14	33.91	0	0.00	34.05	14	9,116	0.15%
2022/12/22	5	33.85	2	33.90	33.90	3	9,247	0.03%
2022/12/21	0	0.00	2	33.43	33.40	-2	9,109	-0.02%
2022/12/20	2	33.43	0	0.00	32.90	2	9,028	0.02%
2022/12/15	1	33.20	2	33.10	33.30	-1	8,812	-0.01%
2022/12/14	0	0.00	2	33.05	33.00	-2	8,796	-0.02%
2022/12/09	2	33.60	6	33.15	33.05	-4	8,702	-0.05%
2022/12/08	12	32.97	16.3	33.09	33.40	-4.3	8,639	-0.05%
2022/12/06	0.1	31.75	0	0.00	32.30	0.1	8,525	0.00%
2022/12/05	0	0.00	1	32.60	32.55	-1	8,548	-0.01%
2022/12/02	0.1	32.55	1	32.60	32.55	-0.9	8,611	-0.01%
2022/12/01	1	32.55	6	32.60	32.60	-5	8,585	-0.06%
2022/11/30	1	32.40	1	32.30	32.25	0	8,446	0.00%
2022/11/29	1	32.10	3	32.05	32.30	-2	8,323	-0.02%
2022/11/25	0	0.00	14	31.75	31.70	-14	8,255	-0.17%
2022/11/24	14.1	31.83	33	31.70	31.60	-18.9	8,281	-0.23%
2022/11/23	1	32.40	0	0.00	32.45	1	8,145	0.01%
2022/11/22	5.1	32.30	5	32.20	32.35	0.1	8,128	0.00%
2022/11/18	3	32.70	2.1	32.31	32.35	1	8,015	0.01%
2022/11/17	2.3	32.49	6	32.43	32.35	-3.7	7,835	-0.05%
2022/11/16	1	32.10	3	32.05	32.20	-2	7,714	-0.03%
2022/11/15	7.1	31.97	20.3	32.10	32.85	-13.3	7,443	-0.18%
2022/11/14	8.3	31.62	5	31.08	31.75	3.3	6,511	0.05%
2022/11/11	3	28.93	0	0.00	28.90	3	6,012	0.05%
2022/11/08	0.1	28.50	0	0.00	28.35	0.1	6,224	0.00%
2022/10/20	4	27.10	0	0.00	28.10	4	6,577	0.06%
2022/10/11	0	0.00	1	27.20	27.20	-1	8,176	-0.01%
2022/10/04	0	0.00	2	28.10	28.15	-2	8,150	-0.02%
2022/09/30	2	28.55	0	0.00	28.50	2	8,389	0.02%
2022/09/26	4	28.33	5	28.20	28.30	-1	8,345	-0.01%
2022/09/23	2	28.80	0	0.00	29.05	2	8,419	0.02%
2022/09/21	1	30.25	0	0.00	30.05	1	8,428	0.01%
2022/09/20	0	0.00	11	30.37	30.50	-11	8,373	-0.13%
2022/09/14	3	30.20	4	30.25	30.20	-1	8,269	-0.01%
2022/09/13	1	30.60	1	30.45	30.35	0	8,232	0.00%
2022/09/12	0	0.00	1	29.30	29.85	-1	8,082	-0.01%
2022/09/06	1	27.95	0	0.00	28.20	1	8,023	0.01%
2022/09/02	1	29.00	0	0.00	28.55	1	8,033	0.01%
2022/08/31	1	28.80	0	0.00	29.00	1	7,968	0.01%
2022/08/30	0.1	29.00	0	0.00	28.80	0.1	8,062	0.00%
2022/08/29	2.5	28.58	0	0.00	28.55	2.5	8,047	0.03%
2022/08/24	1	28.90	0	0.00	28.95	1	8,162	0.01%
2022/08/23	1	28.70	0	0.00	28.95	1	8,513	0.01%
2022/08/17	2	28.95	2	29.00	29.10	0	8,494	0.00%
2022/08/15	0	0.00	1	28.85	29.10	-1	8,378	-0.01%
2022/08/11	2	28.30	10	28.10	28.30	-8	8,195	-0.10%
2022/08/04	0.2	26.25	0	0.00	26.30	0.2	8,421	0.00%
2022/08/03	0.1	26.75	0	0.00	26.50	0.1	8,464	0.00%
2022/08/02	0.2	26.85	2	26.85	26.85	-1.9	8,437	-0.02%
2022/07/29	1.2	26.78	0	0.00	26.80	1.2	8,488	0.01%
2022/07/25	0	0.00	6	27.60	27.60	-6	8,244	-0.07%
2022/07/22	21	27.04	13.5	26.99	27.50	7.6	8,195	0.09%
2022/07/21	13.5	26.35	3	26.68	26.55	10.5	7,790	0.13%
2022/07/20	3	27.65	0	0.00	27.70	3	7,145	0.04%
2022/07/15	1	27.20	0	0.00	27.20	1	7,370	0.01%
2022/07/13	1	27.55	1	27.50	27.50	0	7,467	0.00%
2022/07/12	1	27.30	0	0.00	27.15	1	7,434	0.01%
2022/07/11	1	28.00	0	0.00	27.55	1	7,355	0.01%
2022/07/08	1	28.70	0	0.00	28.70	1	7,164	0.01%
2022/07/06	5	28.55	0	0.00	28.55	5	6,867	0.07%
2022/07/04	0	0.00	0.5	28.80	28.65	-0.5	6,706	-0.01%
2022/06/30	1	29.80	0	0.00	29.50	1	6,610	0.02%
2022/06/29	0	0.00	6	30.11	30.00	-6	6,546	-0.09%
2022/06/21	1	30.65	0	0.00	30.65	1	6,500	0.02%
2022/06/16	1	30.80	0.4	30.95	30.50	0.6	6,450	0.01%
2022/06/09	2	31.60	0	0.00	31.75	2	6,711	0.03%
2022/06/08	8	31.84	4	32.00	31.90	4	6,718	0.06%
2022/06/07	0.1	31.20	0	0.00	31.45	0.1	6,607	0.00%
2022/06/02	0.1	31.10	0	0.00	31.10	0.1	6,702	0.00%
2022/06/01	0.1	31.00	51	31.35	31.25	-50.9	6,852	-0.74%
2022/05/30	0	0.00	2	30.25	30.35	-2	6,424	-0.03%
2022/05/26	1	29.20	1	29.33	29.25	0	6,414	0.00%
2022/05/24	0.6	29.20	0	0.00	29.00	0.6	6,666	0.01%
2022/05/23	0.4	29.47	0	0.00	29.30	0.4	6,652	0.01%
2022/05/20	0.1	29.50	0	0.00	29.30	0.1	6,682	0.00%
2022/05/19	3.1	29.18	0	0.00	29.10	3.1	6,695	0.05%
2022/05/12	2.1	29.16	1	29.40	29.00	1.1	6,675	0.02%
2022/05/11	3	29.57	0	0.00	29.50	3	6,638	0.05%
2022/05/09	6	30.13	5.1	30.05	30.00	0.9	6,549	0.01%
2022/05/06	2	30.85	50.2	30.90	30.85	-48.2	6,517	-0.74%
2022/05/05	0	0.00	0.2	31.40	31.55	-0.2	6,481	0.00%
2022/05/03	1	31.15	1	31.05	31.15	0	6,489	0.00%
2022/04/27	2.2	31.39	0	0.00	31.05	2.2	6,549	0.03%
2022/04/26	51	32.10	0	0.00	31.90	51	6,488	0.79%
2022/04/25	2	31.40	0	0.00	31.30	2	6,284	0.03%
2022/04/22	0.2	32.25	21	32.46	32.60	-20.9	6,055	-0.34%
2022/04/21	3.1	32.55	3	32.45	32.40	0.1	5,908	0.00%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/18	1	30.80	0	0.00	30.65	1	5,544	0.02%
2022/04/12	4	30.83	0	0.00	30.75	4	5,697	0.07%
2022/04/07	5	31.35	0	0.00	31.05	5	5,707	0.09%
2022/04/01	1	31.40	0	0.00	31.65	1	5,596	0.02%
2022/03/31	0	0.00	1	31.80	31.55	-1	5,583	-0.02%
2022/03/30	1	31.50	0	0.00	31.50	1	5,546	0.02%
2022/03/28	3	30.72	0	0.00	31.00	3	5,471	0.05%
2022/03/25	0.5	31.40	0	0.00	31.35	0.5	5,418	0.01%
2022/03/24	2	31.33	1	31.40	31.45	1	5,436	0.02%
2022/03/23	1	31.65	0	0.00	31.55	1	5,467	0.02%
2022/03/22	3	31.45	0	0.00	31.50	3	5,453	0.06%
2022/03/18	0	0.00	4	31.00	30.95	-4	5,400	-0.07%
2022/03/17	0	30.95	0	0.00	31.20	0	5,442	0.00%
2022/03/15	4	29.95	0	0.00	29.95	4	5,320	0.08%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/10	52	30.74	0	0.00	30.70	52	5,337	0.97%
2022/03/09	2	29.85	2	30.10	30.05	0	5,312	0.00%
2022/03/08	3	30.20	1	30.00	29.85	2	5,272	0.04%
2022/03/07	16	30.92	1	30.70	30.70	15	5,152	0.29%
2022/03/04	5.5	32.10	1	32.00	32.00	4.5	5,176	0.09%
2022/03/02	1	32.30	0	0.00	32.20	1	5,254	0.02%
2022/02/25	12	32.00	0	0.00	32.10	12	5,165	0.23%
2022/02/24	17	32.31	0	0.00	32.10	17	5,081	0.33%
2022/02/22	4	32.93	0	0.00	32.90	4	5,014	0.08%
2022/02/17	0	0.00	4	33.40	33.35	-4	4,966	-0.08%
2022/02/15	1	32.50	0.1	32.50	32.35	0.9	4,796	0.02%
2022/02/14	0.1	32.40	0	0.00	32.15	0.1	4,748	0.00%
2022/02/10	2	32.85	1	32.85	33.00	1	4,786	0.02%
2022/02/09	0	0.00	1	32.70	32.90	-1	4,780	-0.02%
2022/02/07	1	31.95	0	0.00	32.45	1	4,811	0.02%
2022/01/26	0	32.00	0	0.00	31.95	0	4,778	0.00%
2022/01/25	2	31.98	0	0.00	31.95	2	4,872	0.04%
2022/01/20	0	0.00	2	33.00	33.20	-2	4,784	-0.04%
2022/01/19	3	32.63	0	0.00	32.55	3	4,851	0.06%
2022/01/14	6	32.60	2	32.65	32.65	4	5,019	0.08%
2022/01/13	6	32.55	0	0.00	32.75	6	5,167	0.12%
2022/01/12	0	0.00	1	32.30	32.45	-1	5,150	-0.02%
2022/01/11	1	32.25	0	0.00	32.20	1	5,137	0.02%
2022/01/07	0	0.00	1	32.90	32.80	-1	5,069	-0.02%
2022/01/05	3	32.87	0	0.00	32.85	3	5,068	0.06%
2022/01/03	1	33.10	0	0.00	32.80	1	5,158	0.02%
2021/12/30	0	0.00	0.2	33.30	33.15	-0.2	5,185	0.00%
2021/12/28	0	0.00	5	33.31	33.45	-5	5,244	-0.10%
2021/12/24	0	0.00	1	32.95	32.95	-1	5,391	-0.02%
2021/12/23	0	0.00	1	32.65	32.70	-1	5,462	-0.02%
2021/12/22	3	32.70	1	32.60	32.60	2	5,552	0.04%
2021/12/21	0	0.00	0.1	32.65	32.60	-0.1	5,582	0.00%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/14	0.2	33.05	0	0.00	32.90	0.2	5,820	0.00%
2021/12/13	1	33.00	0	0.00	33.00	1	5,812	0.02%
2021/12/09	0	0.00	2	33.90	34.00	-2	5,751	-0.03%
2021/12/08	1	33.75	3	33.87	33.95	-2	5,866	-0.03%
2021/12/07	3	32.95	0	0.00	33.30	3	5,791	0.05%
2021/12/03	1	32.65	2	32.95	32.70	-1	5,831	-0.02%
2021/12/02	2	32.45	14	32.46	32.50	-12	5,807	-0.21%
2021/12/01	1	32.50	1	32.35	32.50	0	5,831	0.00%
2021/11/30	2	32.78	0	0.00	32.05	2	5,852	0.03%
2021/11/29	2	32.95	0	0.00	32.75	2	5,690	0.04%
2021/11/26	1	33.60	0	0.00	33.25	1	5,718	0.02%
2021/11/25	3	33.87	0	0.00	33.95	3	5,753	0.05%
2021/11/23	3	33.90	0	0.00	33.80	3	5,893	0.05%
2021/11/22	2	34.55	2.3	34.39	34.35	-0.3	5,990	-0.01%
2021/11/19	0	0.00	1	35.20	34.70	-1	6,017	-0.02%
2021/11/18	11	34.86	1	35.00	34.95	10	6,019	0.17%
2021/11/17	2	34.55	0	0.00	34.65	2	6,003	0.03%
2021/11/16	1	34.60	0	0.00	34.85	1	6,028	0.02%
2021/11/15	5	34.80	0	0.00	34.75	5	6,128	0.08%
2021/11/09	5	34.40	2	34.70	34.90	3	6,339	0.05%
2021/11/08	0	0.00	1	34.10	34.20	-1	6,278	-0.02%
2021/11/05	2	33.55	0	0.00	33.75	2	6,333	0.03%
2021/11/02	3	33.93	2	33.70	33.85	1	6,346	0.02%
2021/11/01	2	34.30	1	34.30	34.40	1	6,256	0.02%
2021/10/29	2	34.25	1	34.20	34.10	1	6,284	0.02%
2021/10/28	2	34.80	0	0.00	34.60	2	6,258	0.03%
2021/10/27	0	0.00	5	35.50	35.10	-5	6,254	-0.08%
2021/10/26	1	34.90	2	34.88	35.00	-1	6,157	-0.02%
2021/10/22	9	33.79	0	0.00	33.70	9	6,100	0.15%
2021/10/21	0	0.00	1	33.80	34.00	-1	6,060	-0.02%
2021/10/15	0	0.00	2	32.88	33.20	-2	6,101	-0.03%
2021/10/13	0	0.00	1	33.00	32.35	-1	6,277	-0.02%
2021/10/12	3	32.32	0	0.00	32.40	3	6,313	0.05%
2021/10/07	2	33.18	0	0.00	33.25	2	6,393	0.03%
2021/10/06	6	32.72	0	0.00	32.60	6	6,504	0.09%
2021/10/04	1	33.30	0	0.00	33.15	1	6,750	0.01%
2021/09/30	15	33.90	15	33.75	33.75	0	6,902	0.00%
2021/09/27	2	33.95	0	0.00	33.80	2	7,058	0.03%
2021/09/24	1	34.00	0	0.00	33.70	1	7,367	0.01%
2021/09/17	0	0.00	500	33.67	34.10	-500	7,993	-6.26%	大賣/鉅額交易
2021/09/16	0	0.00	11	33.54	33.75	-11	8,017	-0.14%
2021/09/14	2	33.98	1	33.80	33.95	1	8,094	0.01%
2021/09/13	501	34.06	0	0.00	34.05	501	8,094	6.19%	大買/鉅額交易
2021/09/09	0	0.00	5	31.85	32.50	-5	8,238	-0.06%
2021/09/06	0	0.00	0.2	32.70	32.35	-0.2	8,323	0.00%
2021/09/03	1	32.70	0	0.00	32.75	1	8,440	0.01%
2021/09/02	1	32.55	0	0.00	32.55	1	8,444	0.01%
2021/08/31	0	32.50	0	0.00	32.95	0	8,590	0.00%
2021/08/30	0	0.00	1	32.30	32.60	-1	8,772	-0.01%
2021/08/27	1	32.20	0	0.00	32.35	1	9,011	0.01%
2021/08/24	0	32.45	1	32.50	32.70	-1	9,257	-0.01%
2021/08/16	0	0.00	9	33.38	33.60	-9	10,836	-0.08%
2021/08/13	3	33.83	0	0.00	33.80	3	10,948	0.03%
2021/08/12	1	34.25	1	34.25	34.60	0	11,138	0.00%
2021/08/10	2	34.50	0	0.00	34.60	2	11,612	0.02%
2021/08/09	0.1	35.15	2	34.80	35.15	-1.9	11,826	-0.02%
2021/08/06	0	0.00	13	35.26	35.20	-13	11,905	-0.11%
2021/08/03	2	35.00	1	34.95	35.20	1	12,515	0.01%
2021/08/02	0	0.00	2	35.05	35.50	-2	12,561	-0.02%
2021/07/29	0	0.00	14	35.55	35.85	-14	12,596	-0.11%
2021/07/28	10	35.20	20	35.10	35.25	-10	12,667	-0.08%
2021/07/26	2	35.70	0	0.00	35.65	2	13,103	0.02%
2021/07/23	0.2	36.00	0	0.00	35.80	0.2	13,342	0.00%
2021/07/22	0	0.00	2	36.00	35.80	-2	13,710	-0.01%
2021/07/21	3	35.75	0	0.00	35.90	3	13,726	0.02%
2021/07/20	2	36.38	0	0.00	36.35	2	13,723	0.01%
2021/07/19	3	36.90	0	0.00	37.05	3	13,748	0.02%
2021/07/16	12	37.55	1	37.80	37.70	11	13,846	0.08%
2021/07/15	1	37.20	6	37.92	37.50	-5	13,853	-0.04%
2021/07/14	3	37.65	0	0.00	37.15	3	13,869	0.02%
2021/07/13	0	0.00	1	38.30	38.15	-1	13,985	-0.01%
2021/07/09	0	0.00	3	38.57	38.75	-3	14,034	-0.02%
2021/07/08	2	38.18	0	0.00	38.15	2	14,000	0.01%
2021/07/07	2	37.65	0	0.00	37.90	2	14,048	0.01%
2021/07/06	4	37.83	2	37.65	38.05	2	13,988	0.01%
2021/07/05	3	37.93	3	38.08	38.05	0	14,059	0.00%
2021/07/02	7	38.19	11	38.15	38.10	-4	13,988	-0.03%
2021/07/01	17	39.85	23	38.62	38.55	-6	13,949	-0.04%
2021/06/30	10	39.28	26	39.15	39.30	-16	13,720	-0.12%
2021/06/29	6	37.33	6	37.65	37.65	0	13,289	0.00%
2021/06/28	0	0.00	5	38.25	38.15	-5	13,265	-0.04%
2021/06/25	2	37.70	2	37.95	37.55	0	13,125	0.00%
2021/06/24	0	0.00	4	36.91	36.85	-4	13,099	-0.03%
2021/06/23	1	36.70	0	0.00	36.70	1	13,266	0.01%
2021/06/22	1	36.45	2	36.35	36.40	-1	13,272	-0.01%
2021/06/21	2	35.80	0	0.00	35.90	2	13,422	0.01%
2021/06/18	0	0.00	2.1	36.84	36.25	-2.1	13,354	-0.02%
2021/06/17	1	36.45	0	0.00	36.35	1	13,270	0.01%
2021/06/16	0	0.00	1.1	36.25	36.50	-1.1	13,502	-0.01%
2021/06/15	7	36.37	0	0.00	36.40	7	13,571	0.05%
2021/06/11	0	0.00	19	37.25	36.90	-19	13,716	-0.14%
2021/06/09	2	37.60	17	37.50	37.35	-15	13,743	-0.11%
2021/06/08	1.2	38.61	3	38.83	38.35	-1.9	13,778	-0.01%
2021/06/07	16	38.95	6.3	38.37	39.00	9.7	14,019	0.07%
2021/06/04	17.1	38.36	4	39.20	38.05	13.1	13,859	0.09%
2021/06/03	0	0.00	15	38.15	38.50	-15	13,728	-0.11%
2021/06/02	7.1	37.58	0	0.00	37.85	7.1	13,682	0.05%
2021/06/01	4.1	37.52	85	37.71	37.80	-81	13,625	-0.59%
2021/05/31	17.1	37.63	7	37.79	37.65	10.1	13,578	0.07%
2021/05/28	3	38.35	20	38.05	38.25	-17	13,299	-0.13%
2021/05/27	16	38.23	26	38.00	38.35	-10	13,175	-0.08%
2021/05/26	23	37.50	1.2	37.67	37.80	21.8	12,960	0.17%
2021/05/25	20	36.95	9	37.14	37.00	11	12,783	0.09%
2021/05/24	65	36.70	14.4	37.12	36.80	50.6	12,634	0.40%
2021/05/21	32	35.62	0	0.00	36.10	32	12,440	0.26%
2021/05/20	7	35.25	5	35.42	35.70	2	12,310	0.02%
2021/05/19	2	34.50	0	0.00	35.35	2	12,171	0.02%
2021/05/18	9	32.87	22	33.42	34.25	-13	11,971	-0.11%
2021/05/17	0	0.00	5	31.70	31.65	-5	11,800	-0.04%
2021/05/14	8	31.18	5	31.60	31.50	3	11,559	0.03%
2021/05/13	3	30.42	6	29.97	30.70	-3	11,453	-0.03%
2021/05/12	1	31.40	6	30.53	30.85	-5	11,283	-0.04%
2021/05/10	0	0.00	2	34.65	35.00	-2	10,948	-0.02%
2021/05/07	0	0.00	4	34.18	34.20	-4	10,994	-0.04%
2021/05/06	1	33.45	8	33.84	33.55	-7	11,031	-0.06%
2021/05/05	0	0.00	2	33.70	33.45	-2	11,029	-0.02%
2021/05/04	6	33.44	10	34.02	33.05	-4	11,013	-0.04%
2021/05/03	2	34.00	7	34.43	34.90	-5	10,788	-0.05%
2021/04/29	12	36.00	37	36.61	35.60	-25	10,561	-0.24%
2021/04/28	4	37.44	32	36.48	37.50	-28	10,340	-0.27%
2021/04/27	2	35.48	3	35.90	35.85	-1	10,164	-0.01%
2021/04/26	6	35.11	0	0.00	35.20	6	10,130	0.06%
2021/04/23	7	34.84	2	34.95	35.00	5	10,138	0.05%
2021/04/22	4	35.43	12	35.41	35.00	-8	10,142	-0.08%
2021/04/20	5	36.25	1	35.70	36.50	4	10,093	0.04%
2021/04/16	1	35.20	3.5	34.80	35.40	-2.5	10,404	-0.02%
2021/04/15	1	34.55	7	34.86	34.50	-6	10,405	-0.06%
2021/04/14	6	34.09	0	0.00	34.10	6	10,344	0.06%
2021/04/13	4	34.76	5	34.94	34.25	-1	10,358	-0.01%
2021/04/12	0	0.00	2	34.30	34.35	-2	10,205	-0.02%
2021/04/09	0	0.00	4	34.18	34.15	-4	10,219	-0.04%
2021/04/08	2	33.45	0.1	33.25	33.50	1.9	10,166	0.02%
2021/04/07	4	33.35	2	33.50	33.55	2	10,223	0.02%
2021/04/06	5	33.48	11	33.77	33.40	-6	10,212	-0.06%
2021/04/01	0	0.00	1	33.10	33.15	-1	10,136	-0.01%
2021/03/31	1	33.10	2	33.10	33.00	-1	10,091	-0.01%
2021/03/30	1	32.70	2	32.95	33.10	-1	9,992	-0.01%
2021/03/26	1	32.70	5.1	32.74	32.95	-4.1	10,034	-0.04%
2021/03/25	1	32.35	0	0.00	32.30	1	9,869	0.01%
2021/03/24	2	31.88	3	31.95	31.85	-1	9,895	-0.01%
2021/03/23	2	32.35	2	32.35	32.35	0	9,807	0.00%
2021/03/22	0	0.00	1	32.15	32.30	-1	10,024	-0.01%
2021/03/19	4	32.76	1	32.30	32.50	3	10,043	0.03%
2021/03/18	0	0.00	6.3	32.96	33.10	-6.3	9,850	-0.06%
2021/03/17	15	33.05	5	32.98	32.95	10	9,958	0.10%
2021/03/16	1	32.80	5	32.63	32.75	-4	10,270	-0.04%
2021/03/15	7	32.26	2	32.35	32.30	5	10,274	0.05%
2021/03/12	4	32.20	13	32.14	32.15	-9	10,378	-0.09%
2021/03/11	0	0.00	12	31.98	32.25	-12	10,357	-0.12%
2021/03/10	3	31.08	2	31.05	31.00	1	10,132	0.01%
2021/03/09	1	30.50	6	30.82	31.10	-5	10,283	-0.05%
2021/03/08	0	0.00	3	31.00	30.50	-3	10,323	-0.03%
2021/03/05	0	0.00	1	30.50	30.50	-1	10,312	-0.01%
2021/03/04	2	30.30	2	30.68	30.40	0	10,968	0.00%
2021/03/03	6	30.28	0	0.00	30.30	6	11,056	0.05%
2021/03/02	4	30.00	18	30.33	29.80	-14	11,088	-0.13%
2021/02/26	21	30.21	0	0.00	30.20	21	11,149	0.19%
2021/02/25	3	30.50	20	30.57	30.70	-17	11,298	-0.15%
2021/02/24	1	30.70	3	30.37	30.35	-2	11,589	-0.02%
2021/02/23	10	30.23	0	0.00	30.30	10	11,911	0.08%
2021/02/22	6	29.74	0	0.00	29.65	6	12,299	0.05%
2021/02/19	16	29.36	1	29.25	29.50	15	12,681	0.12%
2021/02/18	1	29.05	2.7	29.61	29.55	-1.7	13,063	-0.01%
2021/02/17	0	0.00	1	29.20	29.05	-1	13,357	-0.01%
2021/02/05	0	0.00	2	28.70	28.80	-2	13,536	-0.01%
2021/02/04	3.6	28.78	0	0.00	28.75	3.6	13,836	0.03%
2021/02/03	50	29.25	51	28.95	29.00	-1	14,616	-0.01%
2021/02/01	3	28.52	0	0.00	28.70	3	15,472	0.02%
2021/01/29	0.1	28.40	1	28.35	28.00	-0.9	15,437	-0.01%
2021/01/27	0	0.00	2	29.15	28.75	-2	15,262	-0.01%
2021/01/25	2	28.65	0	0.00	28.70	2	15,197	0.01%
2021/01/22	1	28.25	1	28.60	28.50	0	15,340	0.00%
2021/01/21	1	28.45	0	0.00	28.45	1	15,323	0.01%
2021/01/20	3.1	28.45	0.2	28.30	28.25	2.9	15,336	0.02%
2021/01/18	3	29.10	0	0.00	29.20	3	15,069	0.02%
2021/01/15	2	29.25	1	29.15	29.30	1	15,015	0.01%
2021/01/14	3	29.05	0	0.00	29.05	3	15,025	0.02%
2021/01/13	3	29.25	4	29.50	29.50	-1	14,944	-0.01%
2021/01/12	8.1	29.07	4	29.43	29.05	4.1	14,870	0.03%
2021/01/11	2	30.13	1	30.10	30.20	1	14,524	0.01%
2021/01/08	0.2	30.80	1.1	30.97	31.00	-0.9	14,350	-0.01%
2021/01/07	0	0.00	3	30.77	30.85	-3	14,180	-0.02%
2021/01/06	0.5	30.80	3	30.30	30.75	-2.5	14,119	-0.02%
2021/01/05	1	31.30	1	31.50	31.30	0	13,963	0.00%
2021/01/04	0	0.00	2.5	31.38	31.45	-2.5	14,069	-0.02%
2020/12/31	0.5	31.45	0	31.45	31.40	0.4	14,003	0.00%
2020/12/30	3	31.27	4	31.36	31.40	-1	13,899	-0.01%
2020/12/29	1.3	31.00	1	31.00	31.05	0.3	13,864	0.00%
2020/12/25	0	0.00	6	30.66	30.75	-6	13,877	-0.04%
2020/12/24	1	30.55	1	30.60	30.55	0	13,863	0.00%
2020/12/23	3	30.27	9.2	30.40	30.55	-6.2	13,884	-0.04%
2020/12/22	5	31.04	4	30.93	30.65	1	13,894	0.01%
2020/12/21	0.1	31.15	5	31.10	31.30	-4.9	13,931	-0.04%
2020/12/18	3	31.02	2	31.10	30.95	1	13,927	0.01%
2020/12/17	3	31.62	10	31.60	31.25	-7	13,906	-0.05%
2020/12/16	3.1	31.61	21	31.53	31.55	-17.9	13,827	-0.13%
2020/12/15	3	31.25	0	0.00	31.15	3	13,600	0.02%
2020/12/14	2	30.95	0	0.00	30.95	2	13,489	0.01%
2020/12/11	8	31.23	2	31.30	31.30	6	13,480	0.04%
2020/12/10	20	32.14	14	32.10	31.95	6	13,240	0.05%
2020/12/09	4.3	31.15	6	31.18	31.35	-1.7	12,738	-0.01%
2020/12/08	3	31.52	0	0.00	31.35	3	12,666	0.02%
2020/12/07	3	30.95	1	30.90	31.10	2	12,545	0.02%
2020/12/04	8	31.23	7	31.31	31.25	1	12,476	0.01%
2020/12/03	20	31.40	12	31.25	31.45	8	12,348	0.06%
2020/12/02	8	30.79	10	30.73	31.00	-2	12,121	-0.02%
2020/12/01	7	31.03	2	30.90	31.00	5	12,023	0.04%
2020/11/30	41	31.21	7	31.07	31.25	34	11,925	0.29%
2020/11/27	2	30.80	14	30.74	30.80	-12	11,275	-0.11%
2020/11/26	8	31.13	5	31.05	31.10	3	11,164	0.03%
2020/11/25	2	31.20	6	31.18	31.40	-4	11,203	-0.04%
2020/11/24	5.1	30.78	27	31.04	30.80	-21.9	11,101	-0.20%
2020/11/23	5	31.49	10	31.68	31.55	-5	10,777	-0.05%
2020/11/20	4	31.54	23	31.52	31.90	-19	10,402	-0.18%
2020/11/19	31	31.27	6	30.90	31.00	25	10,081	0.25%
2020/11/18	3	30.93	10	30.74	31.00	-7	9,627	-0.07%
2020/11/17	22	30.05	2	30.05	29.90	20	9,291	0.22%
2020/11/16	26	29.42	12	29.14	29.50	14	9,028	0.16%
2020/11/13	17	28.93	10	28.88	28.95	7	8,865	0.08%
2020/11/12	7	28.37	13.1	28.75	28.55	-6.1	8,734	-0.07%
2020/11/11	18	28.64	30	28.69	28.90	-12	8,622	-0.14%
2020/11/10	13	27.37	12	27.12	27.70	1	7,857	0.01%
2020/11/09	3	26.15	3	26.00	26.15	0	7,005	0.00%
2020/11/06	2	25.70	0	0.00	25.85	2	7,014	0.03%
2020/11/03	1	25.35	1	25.55	25.55	0	7,313	0.00%
2020/11/02	3	25.18	0	0.00	25.45	3	7,377	0.04%
2020/10/30	5	25.45	0	0.00	25.20	5	7,507	0.07%
2020/10/29	2	25.75	0	0.00	25.70	2	7,431	0.03%
2020/10/28	1	25.90	0	0.00	26.05	1	7,456	0.01%
2020/10/23	1	26.65	5	26.65	26.60	-4	7,856	-0.05%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	3	25.87	0	0.00	26.00	3	8,924	0.03%
2020/10/19	2	26.00	1	26.00	25.95	1	9,052	0.01%
2020/10/16	6	26.07	0	0.00	25.95	6	9,119	0.07%
2020/10/15	2	26.28	0	0.00	26.25	2	9,184	0.02%
2020/10/14	0.1	26.60	0	0.00	26.55	0.1	9,292	0.00%
2020/10/12	3	26.68	0	0.00	26.65	3	10,302	0.03%
2020/10/07	3	26.92	0	0.00	26.85	3	10,332	0.03%
2020/10/06	0	0.00	3	27.05	27.15	-3	10,366	-0.03%
2020/10/05	0	0.00	2	26.80	26.75	-2	10,469	-0.02%
2020/09/30	1	26.35	0	0.00	26.15	1	10,502	0.01%
2020/09/29	2.1	26.21	0	0.00	26.20	2.1	10,542	0.02%
2020/09/25	5	25.97	0	0.00	25.60	5	10,677	0.05%
2020/09/24	6	26.25	5	26.55	26.05	1	10,601	0.01%
2020/09/23	7	26.62	0	0.00	26.65	7	10,526	0.07%
2020/09/22	3	26.83	0	0.00	26.80	3	10,633	0.03%
2020/09/15	2	27.00	2	27.25	27.25	0	10,878	0.00%
2020/09/11	2	26.88	0	0.00	27.00	2	11,406	0.02%
2020/09/10	1	26.95	0	0.00	27.10	1	11,392	0.01%
2020/09/09	2	26.95	2	27.13	27.30	0	11,398	0.00%
2020/09/08	2	27.10	0	0.00	27.20	2	11,452	0.02%
2020/09/07	0	0.00	17	27.31	27.30	-17	11,587	-0.15%
2020/09/04	1	27.05	0	0.00	27.25	1	11,760	0.01%
2020/09/03	1	27.35	1	27.35	27.35	0	11,737	0.00%
2020/09/02	0	0.00	6	27.47	27.55	-6	11,788	-0.05%
2020/08/31	2	27.95	0	0.00	27.70	2	11,987	0.02%
2020/08/28	0	0.00	15	28.02	27.90	-15	11,910	-0.13%
2020/08/27	3	27.70	0	0.00	27.75	3	12,026	0.02%
2020/08/26	1	27.85	1	27.95	28.00	0	12,358	0.00%
2020/08/25	10.1	27.95	8	28.13	27.85	2.1	12,456	0.02%
2020/08/24	6	27.45	1	26.90	27.55	5	12,643	0.04%
2020/08/21	7	26.86	3	27.05	26.85	4	13,102	0.03%
2020/08/20	2	26.60	1	26.70	26.70	1	13,735	0.01%
2020/08/19	6	27.39	0	0.00	27.30	6	14,117	0.04%
2020/08/18	0	0.00	1	28.40	28.05	-1	13,993	-0.01%
2020/08/17	11	28.80	25	28.76	28.75	-14	14,127	-0.10%
2020/08/14	0.1	27.75	2	27.85	27.70	-1.9	14,201	-0.01%
2020/08/13	7	27.87	0	0.00	27.85	7	14,229	0.05%
2020/08/12	4	27.93	3	27.82	27.90	1	14,371	0.01%
2020/08/11	9	28.42	2	28.40	28.25	7	14,358	0.05%
2020/08/10	0	0.00	5	28.15	28.45	-5	14,356	-0.03%
2020/08/06	10	27.69	5	27.95	27.75	5	14,389	0.03%
2020/08/05	5	27.55	6	27.33	27.65	-1	14,422	-0.01%
2020/08/04	7	26.61	0	0.00	27.10	7	14,453	0.05%
2020/08/03	11	26.53	7	26.71	26.45	4	14,621	0.03%
2020/07/31	12	26.66	0	0.00	26.55	12	14,618	0.08%
2020/07/30	6	26.19	2	26.25	26.45	4	14,656	0.03%
2020/07/29	9	26.13	2	25.10	26.10	7	14,649	0.05%
2020/07/28	14	26.57	2	26.45	26.50	12	14,507	0.08%
2020/07/27	27	27.82	1	28.70	27.00	26	14,324	0.18%
2020/07/24	9	29.68	3	29.30	29.30	6	13,863	0.04%
2020/07/23	7	30.01	5	30.05	30.00	2	13,831	0.01%
2020/07/21	2.1	29.38	0	0.00	29.45	2.1	13,754	0.02%
2020/07/20	0	0.00	6	29.20	29.50	-6	13,691	-0.04%
2020/07/17	29	30.50	25	30.59	29.70	4	13,678	0.03%
2020/07/16	10	29.83	12	29.78	29.95	-2	13,319	-0.02%
2020/07/15	0.2	28.75	12	28.65	28.70	-11.9	12,869	-0.09%
2020/07/14	6	28.30	4	28.50	28.35	2	12,851	0.02%
2020/07/13	0.2	28.75	2	28.85	28.75	-1.9	12,864	-0.01%
2020/07/10	17	28.58	10	28.75	28.30	7	12,950	0.05%
2020/07/08	5	28.90	0	0.00	28.95	5	12,805	0.04%
2020/07/07	5	29.05	0	0.00	29.15	5	12,773	0.04%
2020/07/06	1	28.95	1	29.10	29.05	0	12,761	0.00%
2020/07/02	21	28.75	0	0.00	29.10	21	12,958	0.16%
2020/07/01	1	28.70	0	0.00	28.75	1	13,069	0.01%
2020/06/30	0	0.00	1	28.80	28.80	-1	13,043	-0.01%
2020/06/29	16	28.40	0	0.00	28.50	16	13,132	0.12%
2020/06/23	1	28.90	0	0.00	29.10	1	13,239	0.01%
2020/06/22	5	28.95	10	29.05	29.00	-5	13,282	-0.04%
2020/06/19	2	28.68	2	28.85	28.50	0	13,298	0.00%
2020/06/16	3	28.93	16	28.90	29.05	-13	13,131	-0.10%
2020/06/15	4	28.54	0	0.00	28.30	4	13,300	0.03%
2020/06/12	5	28.39	5	28.56	28.90	0	13,353	0.00%
2020/06/11	8	29.74	1	30.10	29.35	7	13,386	0.05%
2020/06/10	1	30.15	7	30.15	30.25	-6	13,319	-0.05%
2020/06/09	3	30.23	5	30.19	30.25	-2	13,570	-0.01%
2020/06/08	1	29.80	2	30.30	30.40	-1	13,595	-0.01%
2020/06/05	0	0.00	3	30.20	30.20	-3	13,451	-0.02%
2020/06/04	2	30.10	12	30.20	30.15	-10	13,406	-0.07%
2020/06/03	0	0.00	24	30.13	30.10	-24	13,426	-0.18%
2020/06/02	18	29.45	2	29.53	29.40	16	13,323	0.12%
2020/06/01	0	0.00	2	29.53	29.40	-2	12,974	-0.02%
2020/05/29	4	28.96	2	29.15	29.55	2	12,915	0.02%
2020/05/28	29	29.20	6	29.34	29.00	23	12,634	0.18%
2020/05/27	32	29.56	24	29.78	29.65	8	12,217	0.07%
2020/05/26	6	29.42	23	29.06	29.60	-17	11,611	-0.15%
2020/05/25	6	27.48	7	27.30	27.50	-1	11,047	-0.01%
2020/05/22	16	27.99	5	27.90	27.50	11	10,984	0.10%
2020/05/21	6	28.07	8	28.29	28.45	-2	10,759	-0.02%
2020/05/20	3	27.22	0	0.00	27.40	3	10,483	0.03%
2020/05/19	9	27.26	1	27.25	27.45	8	10,489	0.08%
2020/05/18	4	26.74	0	0.00	26.70	4	10,325	0.04%
2020/05/15	3	26.68	5	26.95	26.65	-2	10,262	-0.02%
2020/05/14	7	27.01	4	26.86	26.95	3	10,183	0.03%
2020/05/13	5	27.61	0	0.00	27.55	5	10,022	0.05%
2020/05/12	15	27.94	0	0.00	27.75	15	9,962	0.15%
2020/05/11	4	28.40	11	28.17	28.10	-7	9,872	-0.07%
2020/05/08	52	27.92	9	27.93	27.75	43	9,706	0.44%
2020/05/07	1	27.10	0	0.00	27.35	1	9,495	0.01%
2020/05/06	7	27.49	6	27.27	27.30	1	9,474	0.01%
2020/05/05	4	28.03	0	0.00	27.90	4	9,376	0.04%
2020/05/04	7	27.79	1	27.75	28.10	6	9,382	0.06%
2020/04/30	18	27.91	2	27.80	28.20	16	9,314	0.17%
2020/04/29	1	27.70	0	0.00	27.85	1	9,177	0.01%
2020/04/28	4	27.38	2	27.33	27.20	2	9,097	0.02%
2020/04/27	2	27.80	6	27.60	27.80	-4	9,200	-0.04%
2020/04/24	5	26.75	0	0.00	26.60	5	9,080	0.06%
2020/04/22	0	0.00	2	26.30	26.95	-2	8,917	-0.02%
2020/04/21	5	27.75	15	27.81	27.30	-10	8,813	-0.11%
2020/04/17	2	28.60	1	28.55	28.55	1	8,610	0.01%
2020/04/16	1	28.80	1	28.80	28.80	0	8,515	0.00%
2020/04/15	0	0.00	1	29.50	29.50	-1	8,415	-0.01%
2020/04/14	0	0.00	7	28.38	28.80	-7	8,310	-0.08%
2020/04/13	5	28.00	0	0.00	27.90	5	8,254	0.06%
2020/04/10	1	28.05	0	0.00	28.10	1	8,227	0.01%
2020/04/09	0	0.00	3	27.90	28.00	-3	8,183	-0.04%
2020/04/08	3	27.30	1	27.40	27.30	2	8,102	0.02%
2020/04/07	7	27.04	0	0.00	26.90	7	7,955	0.09%
2020/04/01	2	26.18	0	0.00	26.20	2	7,564	0.03%
2020/03/31	0	0.00	6	26.67	25.65	-6	7,418	-0.08%
2020/03/30	1	25.75	0	0.00	26.40	1	7,222	0.01%
2020/03/27	5	26.65	5	26.55	26.50	0	7,103	0.00%
2020/03/26	0	0.00	8	25.92	25.75	-8	7,008	-0.11%
2020/03/25	10	25.68	2	25.40	25.20	8	6,976	0.11%
2020/03/24	2	24.10	1	24.55	24.05	1	6,844	0.01%
2020/03/23	16	23.18	2	23.50	23.00	14	6,793	0.21%
2020/03/20	5	24.55	11	24.51	23.35	-6	6,717	-0.09%
2020/03/19	8.1	23.10	0	0.00	22.90	8.1	6,479	0.13%
2020/03/18	3	25.75	1	26.10	25.40	2	6,255	0.03%
2020/03/17	0	0.00	3	27.30	26.50	-3	6,094	-0.05%
2020/03/16	0	0.00	1	27.95	27.40	-1	5,901	-0.02%
2020/03/13	13	27.52	0	0.00	28.30	13	5,764	0.23%
2020/03/12	1	30.50	0	0.00	30.05	1	5,442	0.02%
2020/03/11	2	32.10	2	32.10	31.95	0	5,292	0.00%
2020/03/06	1	33.25	0	0.00	33.10	1	5,101	0.02%
2020/03/04	0	0.00	3	34.22	34.10	-3	5,116	-0.06%
2020/03/02	1	33.00	0	0.00	33.05	1	5,006	0.02%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/24	2.1	34.53	0	0.00	34.50	2.1	4,970	0.04%
2020/02/21	2	35.05	0	0.00	35.00	2	4,937	0.04%
2020/02/20	4	35.40	1	35.00	35.00	3	4,988	0.06%
2020/02/17	1	35.00	0	0.00	35.05	1	5,289	0.02%
2020/02/14	1	35.00	0	0.00	34.80	1	5,320	0.02%
2020/02/12	1	35.00	0	0.00	34.90	1	5,297	0.02%
2020/02/04	3	34.75	1.3	34.99	34.90	1.7	5,275	0.03%
2020/02/03	0	0.00	1	34.15	34.55	-1	5,271	-0.02%
2020/01/31	2	35.05	2	35.55	35.10	0	5,254	0.00%
2020/01/30	7	36.44	0	0.00	35.20	7	5,193	0.13%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/15	2	38.98	0	0.00	38.90	2	5,171	0.04%
2020/01/14	0	0.00	2	39.13	39.05	-2	5,297	-0.04%
2020/01/10	0	0.00	2	39.05	39.00	-2	5,719	-0.03%
2020/01/09	3	38.73	4	39.03	38.90	-1	5,920	-0.02%
2019/12/31	10	39.30	5	39.37	39.20	5	6,239	0.08%
2019/12/25	3	39.60	0	0.00	39.75	3	6,418	0.05%
2019/12/23	1	39.75	2	40.10	39.95	-1	6,621	-0.02%
2019/12/20	0	0.00	1	39.55	40.20	-1	6,646	-0.02%
2019/12/16	1	38.90	7	39.00	38.85	-6	6,597	-0.09%
2019/12/13	2	39.10	0	0.00	39.10	2	6,600	0.03%
2019/12/06	2	39.05	0	0.00	39.05	2	6,676	0.03%
2019/12/04	2	38.95	0	0.00	38.60	2	6,720	0.03%
2019/12/02	3	39.23	0	0.00	39.05	3	6,786	0.04%
2019/11/29	3	39.77	0	0.00	39.75	3	6,746	0.04%
2019/11/28	1	40.30	0	0.00	40.30	1	6,716	0.01%
2019/11/25	1	40.60	3	41.00	40.65	-2	6,723	-0.03%
2019/11/22	0	0.00	1	41.00	41.00	-1	6,768	-0.01%
2019/11/21	2	40.40	0	0.00	40.50	2	6,762	0.03%
2019/11/20	2	40.60	1	40.60	40.65	1	6,781	0.01%
2019/11/19	1	40.25	1	40.50	40.45	0	6,856	0.00%
2019/11/18	9	40.31	6	40.86	40.35	3	6,888	0.04%
2019/11/15	17	41.08	3	41.25	41.05	14	6,792	0.21%
2019/11/14	4	41.40	2	41.65	41.85	2	6,641	0.03%
2019/11/13	5	41.55	1	41.50	41.40	4	6,643	0.06%
2019/11/12	0	0.00	4	41.20	41.30	-4	6,714	-0.06%
2019/11/11	2	40.73	1	41.00	40.70	1	6,706	0.01%
2019/11/08	2	41.20	6	41.70	41.20	-4	6,679	-0.06%
2019/11/07	2	41.05	1	41.10	41.30	1	6,675	0.01%
2019/11/06	1	41.30	1	41.30	41.30	0	6,632	0.00%
2019/11/05	2	41.35	0	0.00	41.45	2	6,631	0.03%
2019/11/04	0	0.00	3.1	41.78	41.65	-3.1	6,607	-0.05%
2019/11/01	0	0.00	2	41.38	41.55	-2	6,568	-0.03%
2019/10/31	1	40.65	1	41.00	40.75	0	6,510	0.00%
2019/10/30	1	40.40	5	40.48	40.75	-4	6,494	-0.06%
2019/10/29	2	39.95	0	0.00	40.15	2	6,528	0.03%
2019/10/28	0	0.00	7	40.55	40.25	-7	6,494	-0.11%
2019/10/25	0	0.00	3	40.20	40.30	-3	6,498	-0.05%
2019/10/24	1	40.25	0	0.00	40.50	1	6,520	0.02%
2019/10/23	2	40.65	0	0.00	40.55	2	6,516	0.03%
2019/10/22	10	41.02	1	41.20	41.20	9	6,504	0.14%
2019/10/21	7	41.64	12	41.77	41.55	-5	6,421	-0.08%
2019/10/18	12	40.83	3	40.88	41.05	9	6,269	0.14%
2019/10/17	7	40.41	1	40.70	40.75	6	6,125	0.10%
2019/10/15	5	39.27	3	39.20	39.30	2	5,884	0.03%
2019/10/14	2	39.55	6	39.85	39.35	-4	5,886	-0.07%
2019/10/09	0	0.00	8	39.37	39.70	-8	5,831	-0.14%
2019/10/08	1	39.10	0	0.00	39.00	1	5,764	0.02%
2019/10/07	0	0.00	4	39.39	39.45	-4	5,732	-0.07%
2019/10/04	0	0.00	4	39.20	39.30	-4	5,778	-0.07%
2019/10/03	4	39.01	0	0.00	39.10	4	5,789	0.07%
2019/10/02	3	39.45	0	0.00	39.75	3	5,831	0.05%
2019/10/01	0	0.00	1	39.85	39.75	-1	5,844	-0.02%
2019/09/27	11	39.59	12	39.66	39.75	-1	5,821	-0.02%
2019/09/26	0	0.00	2	39.78	39.80	-2	5,823	-0.03%
2019/09/25	0	0.00	3	39.53	39.30	-3	5,765	-0.05%
2019/09/20	1	38.90	0	0.00	39.10	1	5,844	0.02%
2019/09/19	1	39.00	0	0.00	39.05	1	5,887	0.02%
2019/09/18	1	39.05	1	39.40	39.40	0	5,880	0.00%
2019/09/17	1	39.00	0	0.00	39.00	1	5,873	0.02%
2019/09/12	4	39.14	0	0.00	39.15	4	6,014	0.07%
2019/09/10	2	39.20	2	39.15	39.45	0	5,991	0.00%
2019/09/09	8	39.58	10	39.80	39.45	-2	5,982	-0.03%
2019/09/06	5	39.77	1	39.65	39.70	4	5,962	0.07%
2019/09/05	14	39.78	14	39.75	39.85	0	5,961	0.00%
2019/09/04	1	39.30	1	39.30	39.45	0	5,899	0.00%
2019/09/02	7	39.16	0	0.00	39.00	7	5,943	0.12%
2019/08/30	5	39.04	15	39.06	39.20	-10	5,946	-0.17%
2019/08/29	0	0.00	1	38.55	38.55	-1	5,852	-0.02%
2019/08/28	2	38.10	2	38.23	38.15	0	5,823	0.00%
2019/08/23	1	38.55	0	0.00	38.60	1	5,952	0.02%
2019/08/22	1	38.05	1	38.10	38.25	0	5,925	0.00%
2019/08/21	1	38.55	0	0.00	38.30	1	5,955	0.02%
2019/08/19	3	37.90	0	0.00	37.70	3	5,859	0.05%
2019/08/15	3	37.80	2	37.40	38.00	1	5,866	0.02%
2019/08/14	0	0.00	4	37.20	37.00	-4	5,853	-0.07%
2019/08/12	0	0.00	4	37.13	37.15	-4	6,027	-0.07%
2019/08/08	0	0.00	12	37.17	37.25	-12	6,112	-0.20%
2019/08/02	1	37.20	5	36.94	36.90	-4	6,129	-0.07%
2019/08/01	2	38.00	0	0.00	37.55	2	6,105	0.03%
2019/07/31	1	38.30	6	38.33	38.45	-5	6,063	-0.08%
2019/07/30	0	0.00	2	38.45	38.05	-2	5,969	-0.03%
2019/07/29	0	0.00	2	38.55	38.45	-2	5,972	-0.03%
2019/07/26	2	38.80	2	38.95	38.80	0	5,993	0.00%
2019/07/25	8	39.18	0	0.00	39.25	8	5,933	0.13%
2019/07/24	1	39.10	5	39.34	39.45	-4	5,867	-0.07%
2019/07/23	7	38.97	4	39.20	39.20	3	5,811	0.05%
2019/07/22	7	39.04	0	0.00	39.15	7	5,756	0.12%
2019/07/19	3	39.05	12	39.17	39.20	-9	5,738	-0.16%
2019/07/18	0	0.00	2	38.95	38.70	-2	5,657	-0.04%
2019/07/17	8	38.77	0	0.00	38.80	8	5,688	0.14%
2019/07/16	0	0.00	9	38.68	38.80	-9	5,666	-0.16%
2019/07/15	1	38.05	7	38.34	38.45	-6	5,594	-0.11%
2019/07/12	3	38.18	2	38.35	38.40	1	5,641	0.02%
2019/07/11	3	38.45	0	0.00	38.45	3	5,695	0.05%
2019/07/10	0	0.00	3	38.33	38.20	-3	5,689	-0.05%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/08	1	37.85	5	37.76	37.85	-4	5,665	-0.07%
2019/07/05	3	39.13	0	0.00	39.10	3	5,660	0.05%
2019/07/04	2	38.75	0	0.00	39.15	2	5,645	0.04%
2019/07/02	0	0.00	2	39.15	39.30	-2	5,585	-0.04%
2019/07/01	2	38.90	2	38.85	38.70	0	5,522	0.00%
2019/06/28	4	38.68	0	0.00	38.50	4	5,562	0.07%
2019/06/27	2	38.95	5	39.05	39.00	-3	5,613	-0.05%
2019/06/26	3	38.95	5	38.68	38.60	-2	5,617	-0.04%
2019/06/25	2	38.05	0	0.00	38.05	2	5,658	0.04%
2019/06/24	2	38.30	0	0.00	38.45	2	5,790	0.03%
2019/06/21	5	38.00	0	0.00	38.20	5	5,794	0.09%
2019/06/20	1	38.40	0	0.00	37.85	1	5,747	0.02%
2019/06/13	8	37.31	0	0.00	37.40	8	5,727	0.14%
2019/06/12	1	37.70	0	0.00	37.80	1	5,712	0.02%
2019/06/11	0	0.00	5	37.89	37.70	-5	5,706	-0.09%
2019/06/06	0	0.00	1	36.85	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	5	36.74	36.70	-5	5,659	-0.09%
2019/06/04	0	0.00	2	36.65	36.50	-2	5,637	-0.04%
2019/06/03	2	35.78	0	0.00	36.10	2	5,674	0.04%
2019/05/30	0	0.00	2	36.45	36.30	-2	5,629	-0.04%
2019/05/23	1	35.80	2	36.13	35.75	-1	5,721	-0.02%
2019/05/21	1	36.10	0	0.00	36.10	1	5,708	0.02%
2019/05/20	1	35.90	0	0.00	36.05	1	5,627	0.02%
2019/05/16	7	35.99	2	36.15	36.15	5	5,472	0.09%
2019/05/14	2	35.10	0	0.00	35.30	2	5,496	0.04%
2019/05/13	1	35.90	1	35.65	35.90	0	5,509	0.00%
2019/05/06	0	0.00	1	36.50	36.45	-1	5,712	-0.02%
2019/05/03	0	0.00	2	36.75	36.70	-2	5,754	-0.03%
2019/05/02	2	37.38	3	37.13	37.05	-1	5,775	-0.02%
2019/04/30	0	0.00	1	37.35	37.55	-1	5,774	-0.02%
2019/04/29	1	37.65	0	0.00	37.50	1	5,751	0.02%
2019/04/25	1	37.60	0	0.00	37.40	1	5,816	0.02%
2019/04/24	1	37.60	1	37.60	37.65	0	5,898	0.00%
2019/04/23	2	37.68	1	37.55	37.50	1	5,959	0.02%
2019/04/18	2	37.83	0	0.00	37.50	2	5,992	0.03%
2019/04/17	0	0.00	6	37.38	37.80	-6	6,005	-0.10%
2019/04/11	1	36.50	0	0.00	36.30	1	5,937	0.02%
2019/04/10	0	0.00	1	36.35	36.50	-1	5,871	-0.02%
2019/04/08	2	36.40	0	0.00	36.40	2	5,852	0.03%
2019/04/03	0	0.00	1	36.30	36.35	-1	5,766	-0.02%
2019/04/02	1	36.05	0	0.00	36.10	1	5,729	0.02%
2019/04/01	1	36.40	0	0.00	36.65	1	5,610	0.02%
2019/03/28	2	36.05	1	36.30	36.85	1	5,351	0.02%
2019/03/27	4	37.26	0	0.00	36.85	4	5,182	0.08%
2019/03/26	1	37.80	0	0.00	37.90	1	5,034	0.02%
2019/03/25	1	37.95	0	0.00	38.20	1	5,054	0.02%
2019/03/22	1	38.35	0	0.00	38.25	1	5,056	0.02%
2019/03/21	3.3	38.02	16	38.20	38.10	-12.7	5,062	-0.25%
2019/03/20	1	38.25	0	0.00	38.30	1	5,057	0.02%
2019/03/18	1	39.30	0	39.15	39.20	1	5,271	0.02%
2019/03/14	1	38.65	0	0.00	39.10	1	5,391	0.02%
2019/03/12	0	0.00	1	39.25	39.10	-1	5,447	-0.02%
2019/03/11	1	38.30	0	0.00	38.55	1	5,501	0.02%
2019/03/07	0	0.00	1	39.40	38.75	-1	5,569	-0.02%
2019/03/06	2	38.98	0	0.00	39.30	2	5,570	0.04%
2019/03/05	0	0.00	1	38.70	38.75	-1	5,529	-0.02%
2019/03/04	0	0.00	20	38.65	38.65	-20	5,485	-0.36%
2019/02/25	2	37.95	1.5	38.07	37.70	0.5	5,216	0.01%
2019/02/22	0	0.00	3	38.05	38.15	-3	5,211	-0.06%
2019/02/20	0	0.00	1	37.20	37.50	-1	5,183	-0.02%
2019/02/19	2	37.15	0	0.00	37.05	2	5,140	0.04%
2019/02/18	2	37.38	0	0.00	37.25	2	5,128	0.04%
2019/02/13	7	36.72	0	0.00	37.10	7	5,032	0.14%
2019/02/12	0	0.00	5	37.10	37.15	-5	4,957	-0.10%
2019/01/30	0	0.00	4	36.60	36.80	-4	4,869	-0.08%
2019/01/28	1	35.85	0	0.00	36.15	1	4,657	0.02%
2019/01/25	0	0.00	1	36.45	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	1	36.50	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	1	36.00	36.30	-1	4,561	-0.02%
2019/01/22	1	35.25	1	35.50	35.45	0	4,540	0.00%
2019/01/18	2	35.60	0	0.00	35.60	2	4,542	0.04%
2019/01/16	0	0.00	1	35.75	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	2	35.00	35.10	-2	4,347	-0.05%
2019/01/14	3	34.17	2	34.30	34.25	1	4,246	0.02%
2019/01/10	3	34.05	0	0.00	34.45	3	4,244	0.07%
2019/01/09	1	34.50	0	0.00	34.70	1	4,212	0.02%
2019/01/08	3	34.05	1	34.05	34.20	2	4,138	0.05%
2019/01/07	3	33.73	0	0.00	33.90	3	4,158	0.07%
2019/01/02	0	0.00	0	32.40	32.20	0	4,289	0.00%
2018/12/28	0	0.00	2	32.50	32.60	-2	4,313	-0.05%
2018/12/25	2	31.90	0	0.00	31.90	2	4,417	0.05%
2018/12/24	0	0.00	1	32.30	32.40	-1	4,477	-0.02%
2018/12/20	1	32.25	1	32.45	32.70	0	4,560	0.00%
2018/12/19	1	32.65	2	32.70	32.70	-1	4,588	-0.02%
2018/12/17	0	0.00	2	32.50	32.30	-2	4,596	-0.04%
2018/12/12	0	0.00	6	31.30	31.20	-6	4,582	-0.13%
2018/12/11	11	30.98	0	0.00	30.80	11	4,524	0.24%
2018/12/10	1	32.00	4	33.00	31.90	-3	4,321	-0.07%
2018/12/07	0	0.00	1	33.55	33.80	-1	4,191	-0.02%
2018/11/30	0	0.00	1	33.50	33.50	-1	4,166	-0.02%
2018/11/29	0	0.00	2	32.50	32.65	-2	4,105	-0.05%
2018/11/28	2	33.05	0	0.00	33.30	2	4,028	0.05%
2018/11/23	2	33.10	0	0.00	32.90	2	4,031	0.05%
2018/11/21	2	33.30	0	0.00	33.70	2	4,046	0.05%
2018/11/19	0.3	33.30	2	33.33	33.35	-1.7	3,978	-0.04%
2018/11/15	2	32.40	0	0.00	32.70	2	4,022	0.05%
2018/11/14	0	0.00	2	32.50	32.70	-2	4,058	-0.05%
2018/11/13	0	0.00	9	32.12	32.50	-9	4,092	-0.22%
2018/11/12	0	0.00	9	32.17	32.25	-9	4,107	-0.22%
2018/11/09	4	31.58	0	0.00	31.50	4	4,175	0.10%
2018/11/02	2	30.80	0	0.00	31.70	2	4,174	0.05%
2018/10/31	0	0.00	2	30.50	31.35	-2	4,224	-0.05%
2018/10/30	2	30.25	0	0.00	30.40	2	4,191	0.05%
2018/10/26	2	29.20	6	29.60	29.55	-4	4,119	-0.10%
2018/10/22	1	29.95	2	30.10	30.10	-1	4,480	-0.02%
2018/10/17	3	29.43	0	0.00	29.10	3	4,562	0.07%
2018/10/15	1	29.35	0	0.00	29.05	1	4,573	0.02%
2018/10/11	2	29.20	0	0.00	29.20	2	4,673	0.04%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/03	0	0.00	2	32.20	32.35	-2	4,546	-0.04%
2018/10/02	2	31.98	0	0.00	32.00	2	4,533	0.04%
2018/09/28	2	32.30	0	0.00	32.25	2	4,634	0.04%
2018/09/21	1	32.20	0	0.00	32.10	1	4,735	0.02%
2018/09/10	3	31.27	2	31.98	31.35	1	5,473	0.02%
2018/09/06	2	32.90	6	32.95	32.80	-4	5,582	-0.07%
2018/09/05	6	32.75	0.3	33.20	32.75	5.7	5,587	0.10%
2018/09/03	1	33.45	0	0.00	33.45	1	5,620	0.02%
2018/08/31	1	33.60	0	0.00	33.85	1	5,646	0.02%
2018/08/30	1	33.60	0	0.00	33.80	1	5,654	0.02%
2018/08/29	1	33.75	1	33.60	33.75	0	5,743	0.00%
2018/08/27	0.2	33.75	0	0.00	33.75	0.2	5,967	0.00%
2018/08/24	2	33.50	0	0.00	33.30	2	5,958	0.03%
2018/08/23	0	0.00	1	33.75	33.85	-1	6,045	-0.02%
2018/08/22	1	34.05	0	0.00	33.95	1	6,121	0.02%
2018/08/20	1	32.80	0	0.00	33.05	1	6,031	0.02%
2018/08/16	1	32.55	2	32.55	32.50	-1	6,048	-0.02%
2018/08/15	2	33.20	0	0.00	33.15	2	6,048	0.03%
2018/08/13	2	33.28	1	33.55	33.20	1	6,086	0.02%
2018/08/10	1	33.70	0	0.00	33.60	1	6,426	0.02%
2018/08/06	0	0.00	0.7	33.50	33.45	-0.7	6,422	-0.01%
2018/07/27	0	0.00	1	34.90	34.95	-1	6,061	-0.02%
2018/07/17	2	33.38	0	0.00	33.35	2	5,897	0.03%
2018/07/06	2	33.70	0	0.00	33.05	2	6,340	0.03%
2018/07/03	0	0.00	1	35.10	34.90	-1	6,377	-0.02%
2018/06/28	1	34.55	0	0.00	34.50	1	6,222	0.02%
2018/06/27	1	34.55	0	0.00	34.55	1	6,175	0.02%
2018/06/26	1	34.90	0	0.00	34.90	1	6,038	0.02%
2018/06/25	1	35.50	0	0.00	35.15	1	5,990	0.02%
2018/06/22	2	35.23	0.4	35.60	35.35	1.6	5,948	0.03%
2018/06/21	1	35.80	0	0.00	35.80	1	5,891	0.02%
2018/06/20	2	35.43	0	0.00	35.45	2	5,863	0.03%
2018/06/19	1	36.20	0	0.00	36.15	1	5,434	0.02%
2018/06/12	0	0.00	2	37.38	37.20	-2	5,305	-0.04%
2018/06/07	0	0.00	1	37.40	37.65	-1	5,321	-0.02%
2018/06/06	0	0.00	2	37.33	37.40	-2	5,346	-0.04%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/01	3	36.30	0	0.00	36.50	3	5,132	0.06%
2018/05/30	4.1	36.13	0	0.00	36.10	4.1	5,078	0.08%
2018/05/25	3	36.30	0	0.00	36.30	3	5,156	0.06%
2018/05/23	3	36.40	0	0.00	36.40	3	5,150	0.06%
2018/05/22	2	36.60	0	0.00	36.35	2	5,135	0.04%
2018/05/18	2	36.60	0	0.00	36.30	2	5,175	0.04%
2018/05/17	4	37.19	0	0.00	37.00	4	4,880	0.08%
2018/05/15	0	0.00	2	37.60	37.60	-2	4,964	-0.04%
2018/05/11	0	0.00	1	37.55	37.60	-1	5,081	-0.02%
2018/05/03	0	0.00	1	37.50	37.30	-1	5,319	-0.02%
2018/04/27	1	36.70	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	2	37.20	37.20	-2	5,596	-0.04%
2018/04/23	3	36.67	0	0.00	36.60	3	5,576	0.05%
2018/04/18	5	37.25	5	37.40	37.10	0	5,386	0.00%
2018/04/17	0	0.00	1	38.00	38.15	-1	5,241	-0.02%
2018/04/13	0	0.00	2	39.15	39.00	-2	5,062	-0.04%
2018/04/02	1	39.00	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	2	39.10	39.40	-2	4,828	-0.04%
2018/03/30	0	0.00	1	39.00	39.00	-1	4,794	-0.02%
2018/03/28	0	0.00	2	38.25	38.50	-2	4,730	-0.04%
2018/03/27	0	0.00	10	38.55	38.40	-10	4,735	-0.21%
2018/03/21	2	38.20	0	0.00	38.15	2	4,847	0.04%
2018/03/19	0	0.00	2	38.15	38.05	-2	4,907	-0.04%
2018/03/14	2	37.30	0	0.00	37.30	2	4,695	0.04%
2018/03/13	0	0.00	8	37.40	37.45	-8	4,675	-0.17%
2018/03/12	2	37.00	5	37.20	37.00	-3	4,645	-0.06%
2018/03/09	3	36.72	0	0.00	36.80	3	4,596	0.07%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/22	10	36.80	0	0.00	37.00	10	4,496	0.22%
2018/02/07	5	36.75	0	0.00	37.10	5	4,515	0.11%
2018/02/06	2	36.90	0	0.00	36.60	2	4,413	0.05%
2018/02/05	4	38.25	0	0.00	38.05	4	4,315	0.09%
2018/02/02	4	38.65	0	0.00	38.65	4	4,267	0.09%
2018/01/17	1	38.75	0	0.00	39.00	1	3,737	0.03%
2018/01/16	0	0.00	1	38.50	38.65	-1	3,710	-0.03%
2018/01/04	2	37.90	0	0.00	37.95	2	3,749	0.05%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%