寶成 (9904)-元大-竹山券商分點個股進出

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
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/05/16	1	38.75	2	39.05	38.95	-1	14,583	-0.01%
2024/05/15	2	38.25	0	0.00	38.40	2	14,144	0.01%
2024/05/14	0	0.00	6	38.60	38.30	-6	13,991	-0.04%
2024/05/13	0	0.00	4.2	37.01	37.25	-4.2	13,485	-0.03%
2024/05/10	5	37.05	1.2	36.99	37.20	3.9	13,310	0.03%
2024/05/08	1.3	36.18	0	0.00	36.60	1.3	13,074	0.01%
2024/05/07	0	0.00	10	35.71	36.20	-10	13,028	-0.08%
2024/05/06	8	35.03	1	35.10	35.20	7	12,855	0.05%
2024/05/03	0	0.00	2	36.18	35.90	-2	12,640	-0.02%
2024/04/30	0	0.00	0.4	36.15	36.15	-0.4	12,567	0.00%
2024/04/29	0	0.00	2	36.35	36.30	-2	12,444	-0.02%
2024/04/24	1	35.80	0	0.00	36.10	1	12,029	0.01%
2024/04/23	0	0.00	1	35.45	36.00	-1	11,956	-0.01%
2024/04/22	70	35.33	0	0.00	35.30	70	11,847	0.59%
2024/04/19	3	35.05	0	0.00	35.30	3	11,714	0.03%
2024/04/18	1	34.50	5	35.52	35.60	-4	11,459	-0.03%
2024/04/16	6	34.23	0	0.00	34.00	6	11,024	0.05%
2024/04/15	0	0.00	6	36.00	36.20	-6	10,744	-0.06%
2024/04/12	3	35.30	0	0.00	35.35	3	10,653	0.03%
2024/04/11	0	0.00	8	35.65	35.55	-8	10,566	-0.08%
2024/04/09	1	36.25	0	0.00	36.10	1	10,466	0.01%
2024/04/08	0	0.00	0.3	35.35	35.60	-0.3	10,341	0.00%
2024/04/03	2	35.45	3	35.08	35.05	-1	10,183	-0.01%
2024/04/02	0	0.00	10	36.10	36.15	-10	10,038	-0.10%
2024/04/01	8	35.58	8	35.76	35.80	0	9,940	0.00%
2024/03/29	5.1	35.66	23.2	36.25	36.15	-18.1	9,836	-0.18%
2024/03/28	0	0.00	1.3	36.07	36.25	-1.3	9,328	-0.01%
2024/03/27	6	35.25	8	35.39	36.00	-2	9,118	-0.02%
2024/03/26	6	34.74	12	34.79	34.85	-6	8,966	-0.07%
2024/03/25	5	34.75	10	34.80	34.85	-5	8,951	-0.06%
2024/03/22	3	35.05	1	34.90	35.10	2	8,983	0.02%
2024/03/21	5	34.90	12	35.10	35.30	-7	8,976	-0.08%
2024/03/20	0	0.00	2.3	34.03	33.90	-2.3	8,644	-0.03%
2024/03/19	1	33.70	5	33.54	33.45	-4	8,445	-0.05%
2024/03/18	0	0.00	1	33.80	33.80	-1	8,308	-0.01%
2024/03/14	0	0.00	12	32.63	33.20	-12	7,435	-0.16%
2024/03/13	5	32.20	11	32.04	32.20	-6	7,119	-0.08%
2024/03/12	0	0.00	5	31.80	31.95	-5	6,891	-0.07%
2024/03/11	0	0.00	8	30.93	31.15	-8	6,621	-0.12%
2024/03/08	1	30.25	1	30.40	30.45	0	6,503	0.00%
2024/03/07	3	30.27	10	30.30	30.45	-7	6,447	-0.11%
2024/03/06	5.1	30.33	0	0.00	30.30	5.1	6,391	0.08%
2024/03/05	2	30.78	3	30.90	30.60	-1	6,451	-0.02%
2024/03/04	0	0.00	6	30.58	30.65	-6	6,346	-0.09%
2024/03/01	1	30.45	9	30.44	30.60	-8	6,357	-0.13%
2024/02/29	4	30.05	28	30.35	30.50	-24	6,296	-0.38%
2024/02/27	9.2	30.10	0	0.00	30.00	9.2	6,155	0.15%
2024/02/26	7	30.00	0	0.00	30.10	7	6,106	0.11%
2024/02/23	3	30.10	0	0.00	30.05	3	6,074	0.05%
2024/02/22	31	30.21	0	0.00	30.15	31	6,115	0.51%
2024/02/21	3.1	30.28	0	0.00	30.20	3.1	6,090	0.05%
2024/02/20	2	30.28	0	0.00	30.20	2	6,106	0.03%
2024/02/19	1.1	30.26	0	0.00	30.35	1.1	6,135	0.02%
2024/02/16	10.2	30.55	0	0.00	30.45	10.2	6,273	0.16%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/02/05	0.1	31.30	0	0.00	31.15	0.1	6,154	0.00%
2024/02/02	0.1	31.30	1	31.55	31.70	-0.9	6,109	-0.01%
2024/02/01	0	0.00	1	31.65	31.65	-1	6,088	-0.02%
2024/01/31	0	0.00	1	31.55	31.60	-1	6,084	-0.02%
2024/01/30	1	31.80	0	0.00	31.65	1	6,058	0.02%
2024/01/25	0	0.00	6	31.05	31.15	-6	6,048	-0.10%
2024/01/24	0	0.00	1	31.00	31.00	-1	6,000	-0.02%
2024/01/23	0	0.00	1	30.45	30.55	-1	5,948	-0.02%
2024/01/18	0	0.00	2	30.05	30.00	-2	5,974	-0.03%
2024/01/16	0.1	30.50	2	30.50	30.60	-1.9	5,789	-0.03%
2024/01/15	1	30.85	0	0.00	30.85	1	5,693	0.02%
2024/01/10	2.1	30.90	0	0.00	30.95	2.1	5,893	0.04%
2024/01/09	1	31.00	3	31.23	31.20	-2	5,893	-0.03%
2024/01/08	2	30.90	1	30.95	31.20	1	5,918	0.02%
2024/01/05	0	30.95	0	0.00	30.90	0	5,938	0.00%
2024/01/03	0	0.00	8	31.17	31.05	-8	6,099	-0.13%
2024/01/02	4	30.96	3.4	31.12	31.10	0.6	6,041	0.01%
2023/12/29	1.1	30.90	0	0.00	30.90	1.1	6,055	0.02%
2023/12/28	1	30.85	1	31.05	31.10	0	6,088	0.00%
2023/12/27	4	30.93	0	0.00	31.00	4	6,115	0.07%
2023/12/26	3	30.85	1	30.90	30.85	2	6,081	0.03%
2023/12/25	2	30.98	0	0.00	30.95	2	6,192	0.03%
2023/12/22	3	31.70	1	31.85	31.45	2	6,208	0.03%
2023/12/20	0	0.00	4	31.73	31.85	-4	6,134	-0.07%
2023/12/19	0	0.00	22	31.55	31.90	-22	5,963	-0.37%
2023/12/18	0	0.00	2	31.43	31.65	-2	5,862	-0.03%
2023/12/15	8	30.92	4	30.98	30.90	4	5,697	0.07%
2023/12/14	3	31.05	20	31.10	31.15	-17	5,619	-0.30%
2023/12/12	3	31.00	0	0.00	31.00	3	5,676	0.05%
2023/12/11	0	0.00	6	31.10	31.20	-6	5,667	-0.11%
2023/12/08	0	0.00	2	31.00	31.10	-2	5,675	-0.04%
2023/12/07	0.1	31.00	0	0.00	30.95	0.1	5,673	0.00%
2023/12/05	0	0.00	0.2	30.85	31.10	-0.2	5,662	0.00%
2023/12/04	0	0.00	2	31.05	31.05	-2	5,650	-0.04%
2023/11/29	0	0.00	0.6	30.90	30.90	-0.6	5,519	-0.01%
2023/11/28	0	0.00	1	31.10	31.00	-1	5,545	-0.02%
2023/11/24	1	30.70	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0	0.00	2	30.70	30.80	-2	5,573	-0.04%
2023/11/22	1.3	30.40	1	30.40	30.40	0.3	5,529	0.01%
2023/11/21	1	30.35	1	30.60	30.65	0	5,531	0.00%
2023/11/20	1	30.15	0.6	30.25	30.15	0.4	5,421	0.01%
2023/11/17	0	0.00	8	30.63	30.80	-8	5,362	-0.15%
2023/11/16	1	30.65	0	0.00	30.70	1	5,286	0.02%
2023/11/15	0	0.00	1	30.15	30.20	-1	5,188	-0.02%
2023/11/13	1	29.00	0	0.00	29.10	1	4,997	0.02%
2023/11/09	3	29.65	0	0.00	29.60	3	5,003	0.06%
2023/11/08	0	0.00	0.2	29.65	29.70	-0.2	5,016	0.00%
2023/11/07	0	0.00	0.3	29.65	29.65	-0.3	5,011	-0.01%
2023/11/06	0	0.00	0.5	29.70	29.55	-0.5	5,004	-0.01%
2023/11/01	0	0.00	1	29.00	28.90	-1	4,894	-0.02%
2023/10/26	0	0.00	2	29.45	29.35	-2	4,896	-0.04%
2023/10/25	1	29.20	1	29.35	29.25	0	4,828	0.00%
2023/10/20	1	28.80	0	0.00	29.15	1	4,873	0.02%
2023/10/19	5	29.25	0	0.00	29.35	5	4,930	0.10%
2023/10/18	0	0.00	7	29.12	29.25	-7	4,978	-0.14%
2023/10/17	2	28.75	0	0.00	28.65	2	4,932	0.04%
2023/10/05	9	28.61	0	0.00	28.55	9	4,977	0.18%
2023/10/04	6.5	28.59	0	0.00	28.55	6.5	4,994	0.13%
2023/10/03	6	28.78	0	0.00	28.75	6	5,005	0.12%
2023/10/02	3	28.87	2	29.00	28.95	1	4,987	0.02%
2023/09/28	4.3	28.77	0	0.00	28.65	4.3	5,142	0.08%
2023/09/27	1	29.00	0	0.00	28.90	1	5,025	0.02%
2023/09/21	0	0.00	2	28.90	28.80	-2	4,833	-0.04%
2023/09/20	0.7	29.24	0	0.00	29.05	0.7	4,746	0.01%
2023/09/18	1	29.40	0	0.00	29.20	1	4,714	0.02%
2023/09/14	1	29.30	0	0.00	29.40	1	4,619	0.02%
2023/09/13	1	29.10	0	0.00	29.10	1	4,628	0.02%
2023/09/12	0	0.00	1	29.30	29.20	-1	4,716	-0.02%
2023/09/11	1	29.00	0	0.00	29.00	1	4,737	0.02%
2023/09/05	1	29.05	0	0.00	29.00	1	4,699	0.02%
2023/08/30	1.4	29.19	0	0.00	29.20	1.4	4,574	0.03%
2023/08/29	2.5	28.94	0	0.00	28.90	2.5	4,583	0.05%
2023/08/24	1	28.80	0	0.00	28.80	1	4,836	0.02%
2023/08/23	1	29.10	0	0.00	28.95	1	4,822	0.02%
2023/08/22	7	29.07	0	0.00	29.15	7	4,786	0.15%
2023/08/21	1	29.10	0	0.00	29.05	1	4,820	0.02%
2023/08/18	6	29.60	0	0.00	29.35	6	4,803	0.12%
2023/08/16	1	30.10	0	0.00	30.00	1	4,852	0.02%
2023/08/15	11	30.50	0	0.00	30.45	11	4,855	0.23%
2023/08/14	1	30.60	0	0.00	30.50	1	4,884	0.02%
2023/08/09	2	30.80	0	0.00	31.00	2	4,943	0.04%
2023/08/04	0	0.00	6	30.91	30.95	-6	4,991	-0.12%
2023/08/02	10	30.75	0	0.00	30.70	10	5,022	0.20%
2023/07/28	0	0.00	1	31.25	31.10	-1	4,990	-0.02%
2023/07/26	0	0.00	1	31.10	31.25	-1	5,034	-0.02%
2023/07/25	0	0.00	1	31.10	31.10	-1	5,084	-0.02%
2023/07/20	6	30.88	0	0.00	30.85	6	5,274	0.11%
2023/07/19	1	30.65	0	0.00	30.60	1	5,304	0.02%
2023/07/18	1	30.20	0	0.00	30.55	1	5,260	0.02%
2023/07/14	1	30.25	0	0.00	30.15	1	5,281	0.02%
2023/07/12	2.5	29.89	0	0.00	29.85	2.5	5,285	0.05%
2023/07/07	1	31.00	0	0.00	30.95	1	5,304	0.02%
2023/07/06	3	30.98	0	0.00	30.80	3	5,373	0.06%
2023/07/05	1	31.55	0	0.00	31.40	1	5,212	0.02%
2023/07/04	2	31.55	0	0.00	31.45	2	5,174	0.04%
2023/07/03	0	0.00	3	31.65	31.65	-3	5,231	-0.06%
2023/06/30	2	31.65	2	31.75	31.50	0	5,263	0.00%
2023/06/27	3	31.82	0	0.00	31.70	3	5,282	0.06%
2023/06/26	1	32.00	0	0.00	31.95	1	5,327	0.02%
2023/06/21	1	31.75	0	0.00	31.80	1	5,388	0.02%
2023/06/20	4	31.78	0	0.00	31.75	4	5,460	0.07%
2023/06/19	2	31.93	0	0.00	31.80	2	5,477	0.04%
2023/06/16	1	32.00	0	0.00	32.15	1	5,484	0.02%
2023/06/15	1	32.00	0	0.00	32.00	1	5,422	0.02%
2023/06/14	0	0.00	1	32.10	32.10	-1	5,756	-0.02%
2023/06/06	3	32.38	0	0.00	32.25	3	6,118	0.05%
2023/06/02	0	0.00	2	32.15	32.15	-2	6,128	-0.03%
2023/06/01	0	0.00	5	32.06	32.20	-5	6,125	-0.08%
2023/05/31	1	31.85	2	32.10	31.65	-1	6,136	-0.02%
2023/05/30	0.1	32.20	0	0.00	32.15	0.1	5,924	0.00%
2023/05/26	0	0.00	9	32.10	32.10	-9	6,052	-0.15%
2023/05/24	2	32.35	0	0.00	32.40	2	6,127	0.03%
2023/05/23	0.1	32.55	0	0.00	32.30	0.1	6,206	0.00%
2023/05/22	0.2	32.50	0	0.00	32.65	0.2	6,179	0.00%
2023/05/18	0	0.00	1	31.80	31.85	-1	6,235	-0.02%
2023/05/16	2	31.30	0	0.00	31.25	2	6,391	0.03%
2023/05/11	1	31.30	0	0.00	31.15	1	6,461	0.02%
2023/05/03	0	0.00	3	31.45	31.50	-3	6,831	-0.04%
2023/05/02	0	0.00	2	31.35	31.55	-2	7,035	-0.03%
2023/04/27	5.3	31.90	0	0.00	31.90	5.3	7,269	0.07%
2023/04/26	1	31.70	0	0.00	31.90	1	7,142	0.01%
2023/04/25	0	0.00	1	32.00	31.50	-1	7,094	-0.01%
2023/04/24	1	31.60	5	31.95	31.75	-4	7,035	-0.06%
2023/04/20	1	31.30	0	0.00	31.10	1	6,905	0.01%
2023/04/19	0	0.00	1	31.60	31.65	-1	6,911	-0.01%
2023/04/13	2	31.88	0	0.00	31.90	2	6,964	0.03%
2023/04/12	0	0.00	1	32.20	32.15	-1	7,040	-0.01%
2023/04/11	1	31.50	8	31.39	31.55	-7	7,057	-0.10%
2023/04/10	0	0.00	1	31.20	31.25	-1	6,968	-0.01%
2023/04/06	2	30.80	0	0.00	30.80	2	7,041	0.03%
2023/03/31	1	31.30	0	0.00	31.20	1	7,045	0.01%
2023/03/29	6	31.23	0	0.00	31.25	6	7,308	0.08%
2023/03/27	0	0.00	2	31.10	31.05	-2	7,492	-0.03%
2023/03/24	2	30.75	0	0.00	30.70	2	7,596	0.03%
2023/03/23	2	30.65	0	0.00	30.85	2	7,590	0.03%
2023/03/22	12	30.87	0	0.00	30.90	12	7,621	0.16%
2023/03/21	1	31.00	0	0.00	30.95	1	7,691	0.01%
2023/03/20	0	0.00	23	31.14	31.15	-23	7,700	-0.30%
2023/03/17	58.2	31.00	26	31.34	30.90	32.2	7,780	0.41%
2023/03/16	5.1	31.95	2	32.00	32.00	3.1	7,659	0.04%
2023/03/15	2	31.93	7	31.88	32.10	-5	7,697	-0.06%
2023/03/13	0	0.00	1	32.55	32.95	-1	7,616	-0.01%
2023/03/10	1	33.30	0	0.00	33.20	1	7,638	0.01%
2023/03/09	4	33.64	0	0.00	33.50	4	7,771	0.05%
2023/03/07	0	0.00	2	34.15	34.20	-2	7,917	-0.03%
2023/03/03	1	34.00	1	33.80	33.95	0	8,029	0.00%
2023/03/02	2	33.63	0	0.00	33.80	2	8,226	0.02%
2023/03/01	1	33.50	0	0.00	33.45	1	8,241	0.01%
2023/02/22	1	33.35	0	0.00	33.55	1	8,407	0.01%
2023/02/21	1	33.60	15	33.40	33.60	-14	8,485	-0.16%
2023/02/20	10	33.95	0	0.00	34.00	10	8,682	0.12%
2023/02/16	0	0.00	1	34.60	34.65	-1	10,137	-0.01%
2023/02/15	0	0.00	0	34.60	34.15	0	10,058	0.00%
2023/02/14	5.2	34.44	0	0.00	34.45	5.2	9,966	0.05%
2023/02/13	0.2	33.60	1	33.65	33.60	-0.8	9,877	-0.01%
2023/02/10	1	33.30	0	0.00	33.20	1	9,839	0.01%
2023/02/08	2	33.70	4	33.58	33.65	-2	9,816	-0.02%
2023/02/02	1	33.70	1	33.65	33.60	0	9,742	0.00%
2023/02/01	1	33.85	0	0.00	33.85	1	9,620	0.01%
2023/01/30	10	34.83	10	33.95	34.25	0	9,289	0.00%
2023/01/13	3	34.20	0	0.00	34.15	3	9,061	0.03%
2023/01/04	0	0.00	6.5	33.91	33.95	-6.5	9,191	-0.07%
2023/01/03	2	33.43	0	0.00	33.50	2	9,182	0.02%
2022/12/30	0	0.00	1	33.80	34.20	-1	9,130	-0.01%
2022/12/28	1	33.80	3	33.90	33.80	-2	8,966	-0.02%
2022/12/23	0	0.00	7	33.53	34.05	-7	9,116	-0.08%
2022/12/22	2	34.05	1	34.20	33.90	1	9,247	0.01%
2022/12/21	2	33.55	4	33.40	33.40	-2	9,109	-0.02%
2022/12/20	0	0.00	2	32.75	32.90	-2	9,028	-0.02%
2022/12/19	0	0.00	2	33.30	33.30	-2	8,954	-0.02%
2022/12/16	1	32.75	0	0.00	32.75	1	8,856	0.01%
2022/12/15	2	33.19	7	33.20	33.30	-5	8,812	-0.06%
2022/12/14	0	0.00	1	32.50	33.00	-1	8,796	-0.01%
2022/12/13	2	32.50	5	32.45	32.40	-3	8,773	-0.03%
2022/12/12	0	0.00	1	32.60	32.90	-1	8,656	-0.01%
2022/12/09	2	33.23	1	33.20	33.05	1	8,702	0.01%
2022/12/08	16	33.25	0	0.00	33.40	16	8,639	0.19%
2022/12/07	0	0.00	5	32.50	32.40	-5	8,457	-0.06%
2022/12/06	1	32.30	1.1	32.58	32.30	-0.1	8,525	0.00%
2022/12/05	0	0.00	3	32.65	32.55	-3	8,548	-0.04%
2022/12/02	0	0.00	9	32.60	32.55	-9	8,611	-0.10%
2022/12/01	0	0.00	6	32.63	32.60	-6	8,585	-0.07%
2022/11/30	1	32.20	0	0.00	32.25	1	8,446	0.01%
2022/11/29	1	31.65	3	32.02	32.30	-2	8,323	-0.02%
2022/11/28	0	0.00	6	31.50	31.80	-6	8,270	-0.07%
2022/11/25	2.2	31.77	1	31.90	31.70	1.2	8,255	0.01%
2022/11/24	14	31.80	36	31.82	31.60	-22	8,281	-0.27%
2022/11/23	0	0.00	1	32.40	32.45	-1	8,145	-0.01%
2022/11/22	7	32.34	2	32.35	32.35	5	8,128	0.06%
2022/11/21	3	31.97	0	0.00	32.20	3	8,075	0.04%
2022/11/18	3	32.48	1	32.50	32.35	2	8,015	0.02%
2022/11/17	13	32.25	11	32.29	32.35	2	7,835	0.03%
2022/11/16	21.2	32.34	20	32.18	32.20	1.2	7,714	0.01%
2022/11/15	30	31.90	16	32.58	32.85	14	7,443	0.19%
2022/11/14	6	30.47	24.4	30.97	31.75	-18.4	6,511	-0.28%
2022/11/11	1	28.75	10	29.06	28.90	-9	6,012	-0.15%
2022/11/10	5	28.38	3	28.75	28.35	2	5,982	0.03%
2022/11/09	5.2	28.65	0	0.00	28.70	5.2	6,081	0.09%
2022/11/08	5	28.40	0	0.00	28.35	5	6,224	0.08%
2022/11/03	0.2	27.90	0	0.00	27.75	0.2	6,373	0.00%
2022/11/02	1	28.00	0	0.00	28.20	1	6,352	0.02%
2022/11/01	0.2	28.00	0	0.00	28.05	0.2	6,367	0.00%
2022/10/31	1.5	27.45	0	0.00	27.25	1.5	6,337	0.02%
2022/10/21	7	27.78	0	0.00	27.60	7	6,571	0.11%
2022/10/20	0	0.00	2	27.18	28.10	-2	6,577	-0.03%
2022/10/19	1	28.05	0	0.00	27.95	1	6,374	0.02%
2022/10/18	0	0.00	1	27.80	28.05	-1	6,454	-0.02%
2022/10/12	2	27.90	0	0.00	27.85	2	8,092	0.03%
2022/10/11	1	27.20	0	0.00	27.20	1	8,176	0.01%
2022/10/06	0.5	28.00	0	0.00	27.90	0.5	8,139	0.01%
2022/10/05	5	28.10	0	0.00	28.10	5	8,150	0.06%
2022/10/03	0	0.00	0.4	27.90	27.75	-0.4	8,291	0.00%
2022/09/30	1	28.50	0	0.00	28.50	1	8,389	0.01%
2022/09/28	5	28.09	12	28.09	28.05	-7	8,293	-0.08%
2022/09/26	1	28.20	1	28.40	28.30	0	8,345	0.00%
2022/09/23	0	0.00	3	28.80	29.05	-3	8,419	-0.04%
2022/09/22	4	29.13	0	0.00	29.10	4	8,454	0.05%
2022/09/21	9	30.13	0	0.00	30.05	9	8,428	0.11%
2022/09/20	2	30.35	2	30.25	30.50	0	8,373	0.00%
2022/09/16	0.1	30.09	0	0.00	30.10	0.1	8,368	0.00%
2022/09/15	0	0.00	1	30.25	30.20	-1	8,302	-0.01%
2022/09/14	4	30.20	8	30.01	30.20	-4	8,269	-0.05%
2022/09/13	13	30.37	4	30.20	30.35	9	8,232	0.11%
2022/09/12	0	0.00	3	29.40	29.85	-3	8,082	-0.04%
2022/09/08	2	29.10	1	29.20	29.10	1	8,127	0.01%
2022/09/07	0.1	27.85	0	0.00	27.75	0.1	8,038	0.00%
2022/09/06	2	28.00	0	0.00	28.20	2	8,023	0.02%
2022/09/02	1	28.65	0	0.00	28.55	1	8,033	0.01%
2022/09/01	1	28.55	11	29.11	29.05	-10	8,016	-0.12%
2022/08/31	1	28.85	0	0.00	29.00	1	7,968	0.01%
2022/08/29	1.1	28.65	0	0.00	28.55	1.1	8,047	0.01%
2022/08/26	0	0.00	1	29.20	29.25	-1	8,065	-0.01%
2022/08/24	0.1	28.90	0	0.00	28.95	0.1	8,162	0.00%
2022/08/22	1	28.95	0	0.00	28.90	1	8,550	0.01%
2022/08/19	1.2	29.00	0	0.00	29.00	1.2	8,553	0.01%
2022/08/17	1	28.70	0	0.00	29.10	1	8,494	0.01%
2022/08/16	1	28.75	0	0.00	28.75	1	8,460	0.01%
2022/08/15	5	29.15	0	0.00	29.10	5	8,378	0.06%
2022/08/12	3	28.43	0	0.00	28.40	3	8,207	0.04%
2022/08/09	1	27.40	0	0.00	27.50	1	8,160	0.01%
2022/08/08	0	0.00	2	27.00	27.30	-2	8,264	-0.02%
2022/08/05	0	0.00	2	26.85	26.95	-2	8,380	-0.02%
2022/08/03	1	26.40	0	0.00	26.50	1	8,464	0.01%
2022/08/01	1	27.05	0	0.00	27.05	1	8,445	0.01%
2022/07/29	1	26.90	0	0.00	26.80	1	8,488	0.01%
2022/07/27	1	27.40	2	27.45	27.55	-1	8,366	-0.01%
2022/07/25	0	0.00	5	27.65	27.60	-5	8,244	-0.06%
2022/07/22	10	26.80	6	27.30	27.50	4	8,195	0.05%
2022/07/21	8	26.04	23	26.51	26.55	-15	7,790	-0.19%
2022/07/20	1	27.70	2	27.90	27.70	-1	7,145	-0.01%
2022/07/15	1	27.35	0	0.00	27.20	1	7,370	0.01%
2022/07/11	0	0.00	3	27.83	27.55	-3	7,355	-0.04%
2022/07/06	1	28.70	0	0.00	28.55	1	6,867	0.01%
2022/07/05	2	28.85	0	0.00	28.95	2	6,795	0.03%
2022/07/01	2	29.10	0	0.00	28.70	2	6,695	0.03%
2022/06/30	5	29.95	0	0.00	29.50	5	6,610	0.08%
2022/06/29	0	0.00	5	30.15	30.00	-5	6,546	-0.08%
2022/06/28	5	30.75	0	0.00	30.65	5	6,504	0.08%
2022/06/23	1	30.85	0	0.00	30.50	1	6,504	0.02%
2022/06/22	0	0.00	1	30.65	30.70	-1	6,498	-0.02%
2022/06/14	5	30.35	0	0.00	30.70	5	6,609	0.08%
2022/06/09	5	31.62	0	0.00	31.75	5	6,711	0.07%
2022/06/08	1.2	31.83	0	0.00	31.90	1.2	6,718	0.02%
2022/06/07	0	0.00	3	31.50	31.45	-3	6,607	-0.05%
2022/06/06	0	0.00	3	31.43	31.40	-3	6,581	-0.05%
2022/06/01	2	31.23	0	0.00	31.25	2	6,852	0.03%
2022/05/30	0.1	30.20	1	29.95	30.35	-0.9	6,424	-0.01%
2022/05/27	0.3	29.65	0	0.00	29.75	0.3	6,405	0.00%
2022/05/17	3	29.80	9	29.66	29.65	-6	6,827	-0.09%
2022/05/16	4	29.65	4	29.93	29.60	0	6,825	0.00%
2022/05/12	1	29.10	0	0.00	29.00	1	6,675	0.01%
2022/05/11	4	29.56	0	0.00	29.50	4	6,638	0.06%
2022/05/10	4	30.04	0	0.00	30.05	4	6,568	0.06%
2022/05/09	1	30.10	3	30.07	30.00	-2	6,549	-0.03%
2022/05/06	4	30.83	5	30.84	30.85	-1	6,517	-0.02%
2022/05/04	0	0.00	2	31.28	31.15	-2	6,411	-0.03%
2022/05/03	1.3	31.03	0	0.00	31.15	1.3	6,489	0.02%
2022/04/29	0	0.00	10	31.10	30.95	-10	6,510	-0.15%
2022/04/28	1	31.00	0	0.00	31.05	1	6,547	0.02%
2022/04/27	9	31.23	0	0.00	31.05	9	6,549	0.14%
2022/04/26	0	0.00	3	32.03	31.90	-3	6,488	-0.05%
2022/04/25	3.1	31.22	8	31.66	31.30	-4.9	6,284	-0.08%
2022/04/22	2	32.45	11	32.37	32.60	-9	6,055	-0.15%
2022/04/21	2	32.53	6	32.33	32.40	-4	5,908	-0.07%
2022/04/20	1	31.65	0	0.00	31.65	1	5,624	0.02%
2022/04/19	0	0.00	1	31.00	30.50	-1	5,509	-0.02%
2022/04/14	1	31.20	0	0.00	31.30	1	5,646	0.02%
2022/04/12	0.2	30.95	0	0.00	30.75	0.2	5,697	0.00%
2022/04/08	0.5	31.40	1	31.35	31.40	-0.5	5,690	-0.01%
2022/04/07	2	31.25	3	31.47	31.05	-1	5,707	-0.02%
2022/04/06	0	0.00	3.3	31.62	31.90	-3.3	5,645	-0.06%
2022/04/01	1.1	31.64	3	31.60	31.65	-1.9	5,596	-0.03%
2022/03/31	0.2	31.80	0	0.00	31.55	0.2	5,583	0.00%
2022/03/28	4	30.79	0	0.00	31.00	4	5,471	0.07%
2022/03/25	0	0.00	5	31.30	31.35	-5	5,418	-0.09%
2022/03/23	6	31.63	0	0.00	31.55	6	5,467	0.11%
2022/03/21	3	31.50	0	0.00	31.35	3	5,454	0.05%
2022/03/18	1	31.10	0	0.00	30.95	1	5,400	0.02%
2022/03/17	1	30.80	0	0.00	31.20	1	5,442	0.02%
2022/03/16	2	30.03	0	0.00	30.25	2	5,364	0.04%
2022/03/15	3	29.98	0	0.00	29.95	3	5,320	0.06%
2022/03/11	4.1	30.39	0	0.00	30.20	4.1	5,365	0.08%
2022/03/10	1	30.55	0	0.00	30.70	1	5,337	0.02%
2022/03/09	1.2	30.06	0	0.00	30.05	1.2	5,312	0.02%
2022/03/08	4.1	30.36	0	0.00	29.85	4.1	5,272	0.08%
2022/03/07	4	30.68	7	30.72	30.70	-3	5,152	-0.06%
2022/03/02	4	32.28	0	0.00	32.20	4	5,254	0.08%
2022/02/25	1	32.00	2	31.98	32.10	-1	5,165	-0.02%
2022/02/24	13.1	32.44	0	0.00	32.10	13.1	5,081	0.26%
2022/02/23	8	33.00	0	0.00	32.90	8	4,986	0.16%
2022/02/22	3	32.82	0	0.00	32.90	3	5,014	0.06%
2022/02/21	1	33.25	0	0.00	33.30	1	5,007	0.02%
2022/02/18	2	33.13	1	33.10	33.10	1	4,989	0.02%
2022/02/17	0.1	33.05	1	33.20	33.35	-1	4,966	-0.02%
2022/02/16	9	32.42	0	0.00	32.60	9	4,832	0.19%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	0.2	32.95	0	0.00	32.75	0.2	4,742	0.00%
2022/02/09	0	0.00	2	32.60	32.90	-2	4,780	-0.04%
2022/02/08	0	0.00	1	32.60	32.65	-1	4,819	-0.02%
2022/02/07	2	31.98	2	32.30	32.45	0	4,811	0.00%
2022/01/25	1	32.20	30	31.90	31.95	-29	4,872	-0.60%
2022/01/24	0	0.00	1	32.60	32.45	-1	4,801	-0.02%
2022/01/20	0	0.00	8	33.01	33.20	-8	4,784	-0.17%
2022/01/19	0.4	32.75	0	0.00	32.55	0.4	4,851	0.01%
2022/01/18	0	0.00	4	32.84	32.75	-4	4,985	-0.08%
2022/01/14	0	0.00	2	32.60	32.65	-2	5,019	-0.04%
2022/01/11	12	32.21	0	0.00	32.20	12	5,137	0.23%
2022/01/10	5	32.30	0	0.00	32.35	5	5,102	0.10%
2022/01/07	1.3	32.82	0	0.00	32.80	1.3	5,069	0.03%
2022/01/06	1.2	32.82	0	0.00	32.85	1.2	5,035	0.02%
2022/01/05	4.2	32.94	0	0.00	32.85	4.2	5,068	0.08%
2022/01/04	1.2	32.86	0	0.00	32.80	1.2	5,129	0.02%
2021/12/29	0	0.00	1	33.35	33.25	-1	5,219	-0.02%
2021/12/28	0	0.00	1	33.25	33.45	-1	5,244	-0.02%
2021/12/27	0	0.00	1	33.15	33.15	-1	5,277	-0.02%
2021/12/24	0	0.00	1	33.00	32.95	-1	5,391	-0.02%
2021/12/21	1	32.35	0	0.00	32.60	1	5,582	0.02%
2021/12/17	2	32.55	0	0.00	32.50	2	5,665	0.04%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/13	1	33.30	0	0.00	33.00	1	5,812	0.02%
2021/12/09	0	0.00	1	34.00	34.00	-1	5,751	-0.02%
2021/12/08	2	33.75	3	33.93	33.95	-1	5,866	-0.02%
2021/12/07	0	0.00	3	33.15	33.30	-3	5,791	-0.05%
2021/12/06	4	32.68	0	0.00	33.00	4	5,773	0.07%
2021/12/03	0	0.00	1	32.95	32.70	-1	5,831	-0.02%
2021/12/02	3	32.47	2	32.50	32.50	1	5,807	0.02%
2021/12/01	1	32.45	1	32.65	32.50	0	5,831	0.00%
2021/11/30	1	32.95	1	32.85	32.05	0	5,852	0.00%
2021/11/29	1	33.10	0	0.00	32.75	1	5,690	0.02%
2021/11/26	2	33.60	0	0.00	33.25	2	5,718	0.03%
2021/11/24	0	0.00	0.1	34.00	34.00	-0.1	5,811	0.00%
2021/11/23	1	33.80	2	34.05	33.80	-1	5,893	-0.02%
2021/11/18	0.1	34.90	0.1	35.05	34.95	0	6,019	0.00%
2021/11/17	4	34.64	0	0.00	34.65	4	6,003	0.07%
2021/11/16	1	34.80	3	34.75	34.85	-2	6,028	-0.03%
2021/11/15	1.1	35.03	1.1	34.76	34.75	0	6,128	0.00%
2021/11/12	0	0.00	3	34.43	34.40	-3	6,149	-0.05%
2021/11/09	1	34.60	0	0.00	34.90	1	6,339	0.02%
2021/11/05	1	33.85	0	0.00	33.75	1	6,333	0.02%
2021/11/02	2	33.85	0	0.00	33.85	2	6,346	0.03%
2021/10/29	3	34.40	7	34.25	34.10	-4	6,284	-0.06%
2021/10/28	1	34.61	1	34.45	34.60	0	6,258	0.00%
2021/10/27	5	35.39	2	35.25	35.10	3	6,254	0.05%
2021/10/26	0	0.00	0	34.65	35.00	0	6,157	0.00%
2021/10/22	1	33.71	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0.7	34.00	0	0.00	34.00	0.7	6,060	0.01%
2021/10/20	0	0.00	1	33.50	33.55	-1	5,915	-0.02%
2021/10/19	1	33.50	0	0.00	33.30	1	5,954	0.02%
2021/10/18	1	33.20	1	33.40	33.20	0	6,043	0.00%
2021/10/15	0	0.00	0.1	33.00	33.20	-0.1	6,101	0.00%
2021/10/12	4	32.24	3	32.40	32.40	1	6,313	0.02%
2021/10/08	1	32.95	0	0.00	32.90	1	6,333	0.02%
2021/10/06	2	32.70	0	0.00	32.60	2	6,504	0.03%
2021/10/05	1	32.55	1	32.85	32.90	0	6,602	0.00%
2021/10/04	0	0.00	9	33.59	33.15	-9	6,750	-0.13%
2021/10/01	1	33.05	0	0.00	33.05	1	6,872	0.01%
2021/09/30	0	0.00	3.1	33.92	33.75	-3.1	6,902	-0.04%
2021/09/29	3	33.50	0	0.00	33.45	3	6,945	0.04%
2021/09/27	0.1	33.85	1	34.00	33.80	-0.9	7,058	-0.01%
2021/09/24	2.1	33.80	1	33.90	33.70	1.1	7,367	0.01%
2021/09/23	0	0.00	0.2	34.05	34.05	-0.2	7,770	0.00%
2021/09/22	1.1	33.17	1	33.35	33.00	0.1	7,854	0.00%
2021/09/17	0	0.00	1	34.00	34.10	-1	7,993	-0.01%
2021/09/15	0	33.65	0	0.00	33.70	0	8,062	0.00%
2021/09/14	0.1	34.01	0	0.00	33.95	0.1	8,094	0.00%
2021/09/13	12	34.02	7.8	34.08	34.05	4.2	8,094	0.05%
2021/09/10	0	0.00	1	32.85	32.80	-1	8,056	-0.01%
2021/09/08	0	0.00	10	31.98	31.95	-10	8,235	-0.12%
2021/09/03	5	32.65	0	0.00	32.75	5	8,440	0.06%
2021/09/02	15	32.57	1	32.40	32.55	14	8,444	0.17%
2021/09/01	16	32.87	0	0.00	32.95	16	8,526	0.19%
2021/08/31	6	32.77	1	32.50	32.95	5	8,590	0.06%
2021/08/30	1.1	32.45	2	32.45	32.60	-0.9	8,772	-0.01%
2021/08/27	2	31.68	2	32.00	32.35	0	9,011	0.00%
2021/08/26	10	32.30	0	0.00	31.95	10	9,168	0.11%
2021/08/20	1	32.55	0	0.00	32.50	1	9,818	0.01%
2021/08/19	0	0.00	3	32.57	32.50	-3	10,201	-0.03%
2021/08/17	1	32.95	1	32.95	32.70	0	10,588	0.00%
2021/08/16	0	0.00	40	33.60	33.60	-40	10,836	-0.37%
2021/08/13	1	33.95	2	33.88	33.80	-1	10,948	-0.01%
2021/08/12	1	34.30	0	0.00	34.60	1	11,138	0.01%
2021/08/10	1	34.70	0	0.00	34.60	1	11,612	0.01%
2021/08/06	2	35.28	0	0.00	35.20	2	11,905	0.02%
2021/08/05	1	35.05	1	35.40	35.50	0	12,095	0.00%
2021/08/04	0	0.00	15	35.19	35.45	-15	12,405	-0.12%
2021/08/02	0	0.00	5	35.45	35.50	-5	12,561	-0.04%
2021/07/30	1	35.40	0	0.00	35.30	1	12,576	0.01%
2021/07/29	0	0.00	6	35.69	35.85	-6	12,596	-0.05%
2021/07/28	6	35.17	2	35.50	35.25	4	12,667	0.03%
2021/07/27	1	35.55	2	35.78	35.80	-1	12,822	-0.01%
2021/07/26	4	35.54	3	35.67	35.65	1	13,103	0.01%
2021/07/23	1	35.75	1	35.75	35.80	0	13,342	0.00%
2021/07/22	14	35.74	6	36.18	35.80	8	13,710	0.06%
2021/07/21	0	0.00	4	35.95	35.90	-4	13,726	-0.03%
2021/07/20	4	36.45	1	36.55	36.35	3	13,723	0.02%
2021/07/19	5	36.83	1	36.95	37.05	4	13,748	0.03%
2021/07/16	6	37.37	0	0.00	37.70	6	13,846	0.04%
2021/07/15	2	37.23	0.1	37.60	37.50	1.9	13,853	0.01%
2021/07/14	0	0.00	2	37.45	37.15	-2	13,869	-0.01%
2021/07/13	1	38.05	0	0.00	38.15	1	13,985	0.01%
2021/07/12	0	0.00	3	38.52	38.60	-3	14,026	-0.02%
2021/07/09	0	0.00	3	38.45	38.75	-3	14,034	-0.02%
2021/07/07	4	38.05	5	37.77	37.90	-1	14,048	-0.01%
2021/07/05	4	38.15	0	0.00	38.05	4	14,059	0.03%
2021/07/02	8.1	38.24	5.3	38.30	38.10	2.8	13,988	0.02%
2021/07/01	13.1	39.36	20	39.79	38.55	-6.9	13,949	-0.05%
2021/06/30	10	38.83	21.2	38.80	39.30	-11.2	13,720	-0.08%
2021/06/29	1	38.00	15	37.73	37.65	-14	13,289	-0.11%
2021/06/28	3	38.15	3	38.60	38.15	0	13,265	0.00%
2021/06/25	0	0.00	5	37.60	37.55	-5	13,125	-0.04%
2021/06/23	0.2	36.50	0	0.00	36.70	0.2	13,266	0.00%
2021/06/22	1	36.35	1	36.45	36.40	0	13,272	0.00%
2021/06/21	7	35.96	0	0.00	35.90	7	13,422	0.05%
2021/06/18	7	36.49	0	0.00	36.25	7	13,354	0.05%
2021/06/17	3	36.35	0	36.55	36.35	3	13,270	0.02%
2021/06/16	2	36.30	1	36.50	36.50	1	13,502	0.01%
2021/06/11	7	36.89	0	0.00	36.90	7	13,716	0.05%
2021/06/10	3	37.25	0	0.00	37.35	3	13,723	0.02%
2021/06/09	3	37.67	5	37.54	37.35	-2	13,743	-0.01%
2021/06/08	1	38.45	3.3	38.66	38.35	-2.3	13,778	-0.02%
2021/06/07	2	38.53	2	37.85	39.00	0	14,019	0.00%
2021/06/04	55	39.06	5	38.39	38.05	50	13,859	0.36%
2021/06/03	0	0.00	9	38.33	38.50	-9	13,728	-0.07%
2021/06/02	2	37.55	6	37.88	37.85	-4	13,682	-0.03%
2021/06/01	0	0.00	1	37.55	37.80	-1	13,625	-0.01%
2021/05/31	2.3	37.00	2	37.95	37.65	0.3	13,578	0.00%
2021/05/28	2	38.48	36	38.01	38.25	-34	13,299	-0.26%
2021/05/27	2	38.05	27	38.16	38.35	-25	13,175	-0.19%
2021/05/26	6	37.80	13	37.68	37.80	-7	12,960	-0.05%
2021/05/25	14	37.44	17	37.15	37.00	-3	12,783	-0.02%
2021/05/24	30	36.70	10	36.86	36.80	20	12,634	0.16%
2021/05/21	3	36.15	2	36.10	36.10	1	12,440	0.01%
2021/05/20	0	0.00	6.1	35.57	35.70	-6.1	12,310	-0.05%
2021/05/19	3	35.25	1	35.35	35.35	2	12,171	0.02%
2021/05/18	0	0.00	6	33.52	34.25	-6	11,971	-0.05%
2021/05/17	2	31.45	6	31.53	31.65	-4	11,800	-0.03%
2021/05/14	0	0.00	2	31.45	31.50	-2	11,559	-0.02%
2021/05/12	6	31.93	45	31.38	30.85	-39	11,283	-0.35%
2021/05/11	0	0.00	1	34.45	33.65	-1	11,051	-0.01%
2021/05/10	30.1	35.13	2	35.05	35.00	28.1	10,948	0.26%
2021/05/07	1	33.70	4	34.09	34.20	-3	10,994	-0.03%
2021/05/05	6	33.61	11	33.68	33.45	-5	11,029	-0.05%
2021/05/04	14	33.32	10.9	33.70	33.05	3.1	11,013	0.03%
2021/05/03	5	34.54	27	34.55	34.90	-22	10,788	-0.20%
2021/04/29	24	36.08	32	36.01	35.60	-8	10,561	-0.08%
2021/04/28	3	36.68	3	36.78	37.50	0	10,340	0.00%
2021/04/27	2	35.68	1	35.90	35.85	1	10,164	0.01%
2021/04/26	4	35.00	2	35.00	35.20	2	10,130	0.02%
2021/04/23	2	35.10	3	34.88	35.00	-1	10,138	-0.01%
2021/04/22	36	35.79	37	34.99	35.00	-1	10,142	-0.01%
2021/04/21	17	36.10	10	36.25	36.25	7	10,063	0.07%
2021/04/20	18	35.88	15	36.25	36.50	3	10,093	0.03%
2021/04/19	0	0.00	6	36.01	36.15	-6	10,331	-0.06%
2021/04/16	0	0.00	1	35.20	35.40	-1	10,404	-0.01%
2021/04/15	1	34.60	1	34.60	34.50	0	10,405	0.00%
2021/04/14	0	0.00	11	34.45	34.10	-11	10,344	-0.11%
2021/04/13	1	35.00	43	34.78	34.25	-42	10,358	-0.41%
2021/04/12	0	0.00	16	34.30	34.35	-16	10,205	-0.16%
2021/04/09	4	34.01	5	34.16	34.15	-1	10,219	-0.01%
2021/04/08	0	0.00	1	33.50	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	6	33.32	33.55	-6	10,223	-0.06%
2021/04/06	1	33.55	6	33.51	33.40	-5	10,212	-0.05%
2021/04/01	0	0.00	2	33.23	33.15	-2	10,136	-0.02%
2021/03/31	5	32.96	4	33.15	33.00	1	10,091	0.01%
2021/03/30	0	0.00	13	33.02	33.10	-13	9,992	-0.13%
2021/03/29	8	32.96	0	33.05	33.10	8	10,029	0.08%
2021/03/26	0	0.00	1.2	32.80	32.95	-1.2	10,034	-0.01%
2021/03/24	1	32.00	8	32.54	31.85	-7	9,895	-0.07%
2021/03/19	1	32.50	1	32.70	32.50	0	10,043	0.00%
2021/03/18	1	33.35	1	33.15	33.10	0	9,850	0.00%
2021/03/17	1	32.75	3	33.00	32.95	-2	9,958	-0.02%
2021/03/16	3	32.67	7	32.41	32.75	-4	10,270	-0.04%
2021/03/15	0	0.00	2	32.30	32.30	-2	10,274	-0.02%
2021/03/12	5	31.90	0	0.00	32.15	5	10,378	0.05%
2021/03/11	5	32.27	7	32.28	32.25	-2	10,357	-0.02%
2021/03/10	12	31.16	1.1	31.01	31.00	10.9	10,132	0.11%
2021/03/09	0	0.00	1	30.70	31.10	-1	10,283	-0.01%
2021/03/08	3	30.67	2	30.60	30.50	1	10,323	0.01%
2021/03/05	4	30.53	4	30.49	30.50	0	10,312	0.00%
2021/03/04	6	30.20	3	30.53	30.40	3	10,968	0.03%
2021/03/02	4	30.09	0	0.00	29.80	4	11,088	0.04%
2021/02/26	40	30.28	1	30.20	30.20	39	11,149	0.35%
2021/02/25	1	30.50	1	30.85	30.70	0	11,298	0.00%
2021/02/24	22	30.33	0	0.00	30.35	22	11,589	0.19%
2021/02/23	0	0.00	2	30.25	30.30	-2	11,911	-0.02%
2021/02/22	1	29.65	3	29.50	29.65	-2	12,299	-0.02%
2021/02/19	4	29.36	1	29.60	29.50	3	12,681	0.02%
2021/02/18	0	0.00	7	29.43	29.55	-7	13,063	-0.05%
2021/02/17	4	29.10	4	29.19	29.05	0	13,357	0.00%
2021/02/04	2	28.70	2	28.85	28.75	0	13,836	0.00%
2021/02/03	3	29.10	3	29.00	29.00	0	14,616	0.00%
2021/02/02	6	29.08	6	29.05	29.30	0	15,489	0.00%
2021/02/01	7	28.65	7	28.44	28.70	0	15,472	0.00%
2021/01/29	2	28.28	1	28.55	28.00	1	15,437	0.01%
2021/01/28	2	28.93	2	29.05	28.85	0	15,340	0.00%
2021/01/27	4	28.91	3	28.95	28.75	1	15,262	0.01%
2021/01/25	3	28.50	8	28.54	28.70	-5	15,197	-0.03%
2021/01/22	5	28.45	4	28.45	28.50	1	15,340	0.01%
2021/01/21	4	28.43	13	28.45	28.45	-9	15,323	-0.06%
2021/01/20	1	28.40	6	28.42	28.25	-5	15,336	-0.03%
2021/01/19	0	0.00	2	29.15	29.10	-2	15,105	-0.01%
2021/01/18	3	28.93	3	28.75	29.20	0	15,069	0.00%
2021/01/15	1	29.35	12	29.24	29.30	-11	15,015	-0.07%
2021/01/14	4	29.10	1	29.05	29.05	3	15,025	0.02%
2021/01/13	1	28.95	0	0.00	29.50	1	14,944	0.01%
2021/01/12	5	29.08	119	29.03	29.05	-114	14,870	-0.77%	大賣/鉅額交易
2021/01/11	8	30.19	0	0.00	30.20	8	14,524	0.06%
2021/01/08	0	0.00	5	30.41	31.00	-5	14,350	-0.03%
2021/01/07	0	0.00	3	30.85	30.85	-3	14,180	-0.02%
2021/01/06	16	31.03	2	30.63	30.75	14	14,119	0.10%
2021/01/05	1	31.45	6	31.32	31.30	-5	13,963	-0.04%
2021/01/04	7	31.24	0	0.00	31.45	7	14,069	0.05%
2020/12/31	8	31.45	2	31.58	31.40	6	14,003	0.04%
2020/12/30	1	31.10	0	0.00	31.40	1	13,899	0.01%
2020/12/29	100	31.20	3	31.07	31.05	97	13,864	0.70%
2020/12/28	3	30.77	7	30.79	30.90	-4	13,862	-0.03%
2020/12/25	0	0.00	1	30.70	30.75	-1	13,877	-0.01%
2020/12/24	10	30.85	0	0.00	30.55	10	13,863	0.07%
2020/12/23	1	30.40	102	30.44	30.55	-101	13,884	-0.73%	大賣/鉅額交易
2020/12/22	26	31.20	13	31.13	30.65	13	13,894	0.09%
2020/12/21	10	31.15	3	31.15	31.30	7	13,931	0.05%
2020/12/17	1	31.30	4	31.48	31.25	-3	13,906	-0.02%
2020/12/16	1	31.50	10	31.70	31.55	-9	13,827	-0.07%
2020/12/15	1	31.30	2	31.40	31.15	-1	13,600	-0.01%
2020/12/14	2	31.00	1	30.95	30.95	1	13,489	0.01%
2020/12/11	8	31.37	2	31.23	31.30	6	13,480	0.04%
2020/12/10	148	32.01	39	32.28	31.95	109	13,240	0.82%	大買/鉅額交易
2020/12/09	8	31.33	5	31.15	31.35	3	12,738	0.02%
2020/12/08	10	31.47	7	31.44	31.35	3	12,666	0.02%
2020/12/07	11	30.99	0	0.00	31.10	11	12,545	0.09%
2020/12/04	3	31.22	11	31.26	31.25	-8	12,476	-0.06%
2020/12/03	60	31.23	9	31.21	31.45	51	12,348	0.41%
2020/12/02	42	30.73	25	31.10	31.00	17	12,121	0.14%
2020/12/01	10	30.85	0	0.00	31.00	10	12,023	0.08%
2020/11/30	10	31.22	2	31.35	31.25	8	11,925	0.07%
2020/11/27	21	30.70	3	30.75	30.80	18	11,275	0.16%
2020/11/26	0	0.00	1	31.10	31.10	-1	11,164	-0.01%
2020/11/25	0	0.00	9	31.23	31.40	-9	11,203	-0.08%
2020/11/24	12	30.94	44	30.93	30.80	-32	11,101	-0.29%
2020/11/23	13	31.59	6	31.59	31.55	7	10,777	0.06%
2020/11/20	2	31.88	7	31.65	31.90	-5	10,402	-0.05%
2020/11/19	4	31.15	8	30.88	31.00	-4	10,081	-0.04%
2020/11/18	5	30.85	21	30.97	31.00	-16	9,627	-0.17%
2020/11/17	1	30.25	6	30.12	29.90	-5	9,291	-0.05%
2020/11/16	1	29.25	18	29.50	29.50	-17	9,028	-0.19%
2020/11/13	2	29.00	7	28.88	28.95	-5	8,865	-0.06%
2020/11/12	0	0.00	5	28.51	28.55	-5	8,734	-0.06%
2020/11/11	6	28.68	2	28.68	28.90	4	8,622	0.05%
2020/11/10	0	0.00	6	27.28	27.70	-6	7,857	-0.08%
2020/11/09	2	26.13	0	0.00	26.15	2	7,005	0.03%
2020/11/04	1	25.40	0	0.00	25.50	1	7,216	0.01%
2020/10/30	0	0.00	2	25.65	25.20	-2	7,507	-0.03%
2020/10/29	3	25.68	0	0.00	25.70	3	7,431	0.04%
2020/10/28	0	0.00	1	25.95	26.05	-1	7,456	-0.01%
2020/10/23	1	26.50	1	26.60	26.60	0	7,856	0.00%
2020/10/22	2	26.25	0	0.00	26.20	2	8,254	0.02%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/19	2	25.98	0	0.00	25.95	2	9,052	0.02%
2020/10/16	13	26.09	1	26.15	25.95	12	9,119	0.13%
2020/10/13	10	26.45	0	0.00	26.60	10	9,822	0.10%
2020/10/07	0	0.00	1	26.95	26.85	-1	10,332	-0.01%
2020/10/06	1	27.05	0	0.00	27.15	1	10,366	0.01%
2020/10/05	0	0.00	4	26.81	26.75	-4	10,469	-0.04%
2020/09/30	1	26.45	0	0.00	26.15	1	10,502	0.01%
2020/09/28	1	25.80	0	0.00	26.10	1	10,654	0.01%
2020/09/25	4	26.03	0	0.00	25.60	4	10,677	0.04%
2020/09/24	7	26.04	1	26.50	26.05	6	10,601	0.06%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/21	0	0.00	1	27.30	27.20	-1	10,631	-0.01%
2020/09/18	0	0.00	1	27.15	27.00	-1	10,711	-0.01%
2020/09/16	1	27.05	0	0.00	27.00	1	10,798	0.01%
2020/09/14	1	27.00	5	27.00	26.95	-4	11,352	-0.04%
2020/09/11	2	26.93	0	0.00	27.00	2	11,406	0.02%
2020/09/09	0	0.00	10	27.03	27.30	-10	11,398	-0.09%
2020/09/08	3	27.20	0	0.00	27.20	3	11,452	0.03%
2020/09/07	2	27.30	0	0.00	27.30	2	11,587	0.02%
2020/09/04	2	27.08	0	0.00	27.25	2	11,760	0.02%
2020/09/03	1	27.35	0	0.00	27.35	1	11,737	0.01%
2020/09/02	2	27.30	1	27.55	27.55	1	11,788	0.01%
2020/09/01	1	27.50	2	27.55	27.65	-1	11,929	-0.01%
2020/08/31	0	0.00	8	28.00	27.70	-8	11,987	-0.07%
2020/08/27	3	27.82	1	27.90	27.75	2	12,026	0.02%
2020/08/26	6	27.83	0	0.00	28.00	6	12,358	0.05%
2020/08/25	1	27.95	3	28.05	27.85	-2	12,456	-0.02%
2020/08/24	1	27.55	3	27.48	27.55	-2	12,643	-0.02%
2020/08/21	4	26.85	0	0.00	26.85	4	13,102	0.03%
2020/08/20	5	26.76	0	0.00	26.70	5	13,735	0.04%
2020/08/19	4	27.53	0	0.00	27.30	4	14,117	0.03%
2020/08/18	4	28.25	1	28.20	28.05	3	13,993	0.02%
2020/08/17	0	0.00	4	28.16	28.75	-4	14,127	-0.03%
2020/08/14	1	27.85	0	0.00	27.70	1	14,201	0.01%
2020/08/12	2	27.80	3	27.95	27.90	-1	14,371	-0.01%
2020/08/11	1	28.05	1	28.20	28.25	0	14,358	0.00%
2020/08/10	1	28.40	9	28.41	28.45	-8	14,356	-0.06%
2020/08/07	6	27.97	1	27.95	27.95	5	14,409	0.03%
2020/08/05	13	27.64	0	0.00	27.65	13	14,422	0.09%
2020/08/04	0	0.00	2	26.93	27.10	-2	14,453	-0.01%
2020/08/03	0	0.00	1	26.85	26.45	-1	14,621	-0.01%
2020/07/31	1	26.65	0	0.00	26.55	1	14,618	0.01%
2020/07/30	4	26.20	1	26.15	26.45	3	14,656	0.02%
2020/07/29	5	25.68	1	26.30	26.10	4	14,649	0.03%
2020/07/28	20	26.47	36	26.36	26.50	-16	14,507	-0.11%
2020/07/27	38	27.87	18	27.03	27.00	20	14,324	0.14%
2020/07/24	5	29.78	17	29.70	29.30	-12	13,863	-0.09%
2020/07/23	1	30.30	0	0.00	30.00	1	13,831	0.01%
2020/07/22	0	0.00	1	29.80	29.85	-1	13,793	-0.01%
2020/07/20	6	29.42	0	0.00	29.50	6	13,691	0.04%
2020/07/17	21	30.38	3	30.65	29.70	18	13,678	0.13%
2020/07/16	10	29.38	9	29.63	29.95	1	13,319	0.01%
2020/07/15	3	28.60	2	28.70	28.70	1	12,869	0.01%
2020/07/14	21	28.54	0	0.00	28.35	21	12,851	0.16%
2020/07/10	3	28.50	0	0.00	28.30	3	12,950	0.02%
2020/07/09	0	0.00	3	29.05	28.95	-3	12,859	-0.02%
2020/07/08	3	28.88	0.2	29.15	28.95	2.8	12,805	0.02%
2020/07/07	1	29.10	0	0.00	29.15	1	12,773	0.01%
2020/07/03	2	29.00	1	29.00	29.00	1	12,833	0.01%
2020/06/22	1	28.60	33	28.78	29.00	-32	13,282	-0.24%
2020/06/19	10	28.81	0	0.00	28.50	10	13,298	0.08%
2020/06/18	1	28.75	6	28.81	28.75	-5	12,899	-0.04%
2020/06/16	1	28.90	1	29.10	29.05	0	13,131	0.00%
2020/06/15	7	28.46	3	28.35	28.30	4	13,300	0.03%
2020/06/12	2	28.50	7	28.66	28.90	-5	13,353	-0.04%
2020/06/11	5	29.87	12	29.65	29.35	-7	13,386	-0.05%
2020/06/10	0	0.00	3	30.05	30.25	-3	13,319	-0.02%
2020/06/09	9	30.14	2	30.23	30.25	7	13,570	0.05%
2020/06/08	21	30.26	5	30.18	30.40	16	13,595	0.12%
2020/06/05	4	30.04	8	30.00	30.20	-4	13,451	-0.03%
2020/06/04	7	30.14	1	29.90	30.15	6	13,406	0.04%
2020/06/03	5	30.30	12	30.03	30.10	-7	13,426	-0.05%
2020/06/02	3	29.40	6	29.58	29.40	-3	13,323	-0.02%
2020/06/01	8	29.48	5	29.56	29.40	3	12,974	0.02%
2020/05/29	3	28.80	2	29.10	29.55	1	12,915	0.01%
2020/05/28	27	29.52	34	29.66	29.00	-7	12,634	-0.06%
2020/05/27	33	29.82	8	29.69	29.65	25	12,217	0.20%
2020/05/26	13	28.71	10	28.63	29.60	3	11,611	0.03%
2020/05/25	2	27.55	0	0.00	27.50	2	11,047	0.02%
2020/05/22	8	27.69	0	0.00	27.50	8	10,984	0.07%
2020/05/21	9	28.33	0	0.00	28.45	9	10,759	0.08%
2020/05/20	2	27.30	0	0.00	27.40	2	10,483	0.02%
2020/05/18	5	26.83	1	26.80	26.70	4	10,325	0.04%
2020/05/15	3	26.80	5	26.75	26.65	-2	10,262	-0.02%
2020/05/14	2	26.98	0	0.00	26.95	2	10,183	0.02%
2020/05/13	5	27.56	2	27.55	27.55	3	10,022	0.03%
2020/05/12	6	27.79	0	0.00	27.75	6	9,962	0.06%
2020/05/11	2	28.35	4	28.33	28.10	-2	9,872	-0.02%
2020/05/08	1	28.45	0	0.00	27.75	1	9,706	0.01%
2020/05/06	4	27.30	35	27.68	27.30	-31	9,474	-0.33%
2020/05/05	1	27.95	0	0.00	27.90	1	9,376	0.01%
2020/05/04	63.2	28.12	0	0.00	28.10	63.2	9,382	0.67%
2020/04/30	7	27.94	2	27.95	28.20	5	9,314	0.05%
2020/04/29	6	27.68	10.3	27.02	27.85	-4.3	9,177	-0.05%
2020/04/28	8	27.50	3	27.35	27.20	5	9,097	0.05%
2020/04/27	0	0.00	12	27.35	27.80	-12	9,200	-0.13%
2020/04/24	2	26.65	0	0.00	26.60	2	9,080	0.02%
2020/04/23	6	26.70	5	27.00	26.80	1	9,016	0.01%
2020/04/22	5	26.82	1	26.60	26.95	4	8,917	0.04%
2020/04/21	10	27.71	1	27.55	27.30	9	8,813	0.10%
2020/04/17	0	0.00	6	29.08	28.55	-6	8,610	-0.07%
2020/04/16	1	28.80	1	29.00	28.80	0	8,515	0.00%
2020/04/15	1	28.90	2	29.33	29.50	-1	8,415	-0.01%
2020/04/14	0	0.00	37	28.28	28.80	-37	8,310	-0.45%
2020/04/13	0	0.00	1	27.95	27.90	-1	8,254	-0.01%
2020/04/10	2	27.90	0	0.00	28.10	2	8,227	0.02%
2020/04/09	0	0.00	1	27.60	28.00	-1	8,183	-0.01%
2020/04/08	6	27.15	2	27.33	27.30	4	8,102	0.05%
2020/04/07	2	27.05	7	27.05	26.90	-5	7,955	-0.06%
2020/04/06	47	26.27	0	0.00	26.30	47	7,780	0.60%
2020/04/01	7	26.04	1	26.25	26.20	6	7,564	0.08%
2020/03/31	2	25.65	0	0.00	25.65	2	7,418	0.03%
2020/03/30	1	25.85	0	0.00	26.40	1	7,222	0.01%
2020/03/27	0	0.00	1	26.55	26.50	-1	7,103	-0.01%
2020/03/26	3	26.28	0	0.00	25.75	3	7,008	0.04%
2020/03/23	1	23.50	0	0.00	23.00	1	6,793	0.01%
2020/03/20	2	23.25	2	24.55	23.35	0	6,717	0.00%
2020/03/19	2	23.50	0	0.00	22.90	2	6,479	0.03%
2020/03/18	3	26.00	0	0.00	25.40	3	6,255	0.05%
2020/03/17	0	0.00	26.6	27.04	26.50	-26.6	6,094	-0.44%
2020/03/16	1	27.75	0	0.00	27.40	1	5,901	0.02%
2020/03/13	0	0.00	1	27.60	28.30	-1	5,764	-0.02%
2020/03/11	1	31.90	0	0.00	31.95	1	5,292	0.02%
2020/03/10	1	31.50	1	31.65	31.75	0	5,237	0.00%
2020/03/06	4	33.25	0	0.00	33.10	4	5,101	0.08%
2020/03/05	0	0.00	1	34.10	34.15	-1	5,069	-0.02%
2020/03/04	2	34.25	0	0.00	34.10	2	5,116	0.04%
2020/03/02	4	33.26	0	0.00	33.05	4	5,006	0.08%
2020/02/27	12	33.79	3	33.88	34.10	9	5,091	0.18%
2020/02/25	1	34.55	0	0.00	34.45	1	4,975	0.02%
2020/02/24	0	0.00	1	34.55	34.50	-1	4,970	-0.02%
2020/02/20	2	35.30	0	0.00	35.00	2	4,988	0.04%
2020/02/13	0	0.00	5	35.15	35.00	-5	5,290	-0.09%
2020/02/12	5	34.90	0	0.00	34.90	5	5,297	0.09%
2020/02/07	1	34.80	0	0.00	34.80	1	5,257	0.02%
2020/02/05	2	35.00	0	0.00	34.55	2	5,262	0.04%
2020/02/04	3	34.65	2	34.60	34.90	1	5,275	0.02%
2020/02/03	5	34.55	0	0.00	34.55	5	5,271	0.09%
2020/01/31	0	0.00	1	35.55	35.10	-1	5,254	-0.02%
2020/01/30	0	0.00	10	36.09	35.20	-10	5,193	-0.19%
2020/01/20	2	38.80	0	0.00	38.80	2	4,950	0.04%
2020/01/17	3	38.80	1	38.95	38.80	2	5,002	0.04%
2020/01/16	2	38.78	2	38.80	38.75	0	5,094	0.00%
2020/01/15	3	38.95	0	0.00	38.90	3	5,171	0.06%
2020/01/13	10	38.95	0	0.00	39.05	10	5,473	0.18%
2020/01/09	1	38.80	0	0.00	38.90	1	5,920	0.02%
2020/01/08	0	0.00	4	38.80	38.70	-4	5,998	-0.07%
2020/01/03	0	0.00	1	39.75	39.70	-1	6,209	-0.02%
2020/01/02	1	39.65	1	39.80	39.70	0	6,249	0.00%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/26	1	39.55	0	0.00	39.60	1	6,326	0.02%
2019/12/25	0	0.00	7	39.55	39.75	-7	6,418	-0.11%
2019/12/24	2	39.83	1	39.85	39.70	1	6,488	0.02%
2019/12/23	0	0.00	1	40.15	39.95	-1	6,621	-0.02%
2019/12/20	1	39.80	0	0.00	40.20	1	6,646	0.02%
2019/12/19	6	39.39	0	0.00	39.45	6	6,602	0.09%
2019/12/18	0	0.00	0.5	39.30	39.20	-0.5	6,593	-0.01%
2019/12/17	0	0.00	5	39.25	39.30	-5	6,619	-0.08%
2019/12/16	5	38.95	2	38.98	38.85	3	6,597	0.05%
2019/12/13	7	39.15	0	0.00	39.10	7	6,600	0.11%
2019/12/06	20	39.18	1	38.85	39.05	19	6,676	0.28%
2019/12/05	0	0.00	2	38.80	39.00	-2	6,690	-0.03%
2019/12/04	0	0.00	1	38.65	38.60	-1	6,720	-0.01%
2019/12/03	1	38.95	0	0.00	39.15	1	6,742	0.01%
2019/12/02	0	0.00	21	39.44	39.05	-21	6,786	-0.31%
2019/11/28	0	0.00	1	40.30	40.30	-1	6,716	-0.01%
2019/11/21	0	0.00	5	40.60	40.50	-5	6,762	-0.07%
2019/11/19	3	40.35	1	40.35	40.45	2	6,856	0.03%
2019/11/18	27	40.38	0	0.00	40.35	27	6,888	0.39%
2019/11/15	13	41.08	0	0.00	41.05	13	6,792	0.19%
2019/11/13	1	41.60	0	0.00	41.40	1	6,643	0.02%
2019/11/12	0	0.00	7	41.10	41.30	-7	6,714	-0.10%
2019/11/08	0	0.00	3	41.25	41.20	-3	6,679	-0.04%
2019/11/06	0	0.00	4	41.35	41.30	-4	6,632	-0.06%
2019/11/05	0	0.00	14	41.42	41.45	-14	6,631	-0.21%
2019/11/04	0	0.00	15	41.57	41.65	-15	6,607	-0.23%
2019/11/01	0	0.00	19	41.37	41.55	-19	6,568	-0.29%
2019/10/31	0	0.00	8.5	40.56	40.75	-8.5	6,510	-0.13%
2019/10/25	2	40.20	0	0.00	40.30	2	6,498	0.03%
2019/10/24	12	40.32	2	40.30	40.50	10	6,520	0.15%
2019/10/23	12	40.64	1	40.55	40.55	11	6,516	0.17%
2019/10/22	1	41.05	0	0.00	41.20	1	6,504	0.02%
2019/10/21	7	41.91	3	42.03	41.55	4	6,421	0.06%
2019/10/18	1	41.25	0	0.00	41.05	1	6,269	0.02%
2019/10/17	15	40.83	1	40.75	40.75	14	6,125	0.23%
2019/10/16	8	39.49	0	0.00	39.85	8	5,933	0.13%
2019/10/09	0	0.00	1	39.60	39.70	-1	5,831	-0.02%
2019/10/08	1	39.00	2	39.40	39.00	-1	5,764	-0.02%
2019/10/02	5	39.50	0	0.00	39.75	5	5,831	0.09%
2019/10/01	5	39.90	0	0.00	39.75	5	5,844	0.09%
2019/09/26	0	0.00	7.2	39.87	39.80	-7.2	5,823	-0.12%
2019/09/25	6	39.37	0	0.00	39.30	6	5,765	0.10%
2019/09/24	0	0.00	5	39.45	39.25	-5	5,750	-0.09%
2019/09/19	4	39.00	0	0.00	39.05	4	5,887	0.07%
2019/09/17	0	0.00	2	38.90	39.00	-2	5,873	-0.03%
2019/09/16	0	0.00	1	39.20	39.15	-1	5,935	-0.02%
2019/09/12	5	39.11	0	0.00	39.15	5	6,014	0.08%
2019/09/11	3	39.52	2	39.75	39.50	1	6,018	0.02%
2019/09/10	2	39.25	0	0.00	39.45	2	5,991	0.03%
2019/09/09	0.2	39.45	0	0.00	39.45	0.2	5,982	0.00%
2019/09/06	0	0.00	1	39.75	39.70	-1	5,962	-0.02%
2019/09/05	2	39.80	32	39.89	39.85	-30	5,961	-0.50%
2019/09/04	0	0.00	1	39.45	39.45	-1	5,899	-0.02%
2019/08/30	1	39.15	18	39.13	39.20	-17	5,946	-0.29%
2019/08/29	0	0.00	1	38.30	38.55	-1	5,852	-0.02%
2019/08/28	1	38.25	0	0.00	38.15	1	5,823	0.02%
2019/08/27	2	37.98	0	0.00	37.90	2	5,897	0.03%
2019/08/26	2	37.90	0	0.00	37.90	2	5,877	0.03%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/22	5	38.05	0	0.00	38.25	5	5,925	0.08%
2019/08/21	4	38.15	0	0.00	38.30	4	5,955	0.07%
2019/08/19	4	37.79	0	0.00	37.70	4	5,859	0.07%
2019/08/15	0	0.00	1	37.40	38.00	-1	5,866	-0.02%
2019/08/06	3	37.00	1	36.75	37.10	2	6,189	0.03%
2019/08/01	4	37.86	0	0.00	37.55	4	6,105	0.07%
2019/07/31	1	38.30	0	0.00	38.45	1	6,063	0.02%
2019/07/30	1	38.20	0	0.00	38.05	1	5,969	0.02%
2019/07/25	0	0.00	1	39.30	39.25	-1	5,933	-0.02%
2019/07/22	1	39.05	0	0.00	39.15	1	5,756	0.02%
2019/07/19	6	39.20	2	39.10	39.20	4	5,738	0.07%
2019/07/17	2	38.75	0	0.00	38.80	2	5,688	0.04%
2019/07/16	1	38.15	1	38.60	38.80	0	5,666	0.00%
2019/07/12	1	38.45	0	0.00	38.40	1	5,641	0.02%
2019/07/11	0	0.00	3	38.35	38.45	-3	5,695	-0.05%
2019/07/10	1	38.25	10	38.35	38.20	-9	5,689	-0.16%
2019/07/09	2	37.75	9	37.75	37.65	-7	5,665	-0.12%
2019/07/08	4	37.80	0	0.00	37.85	4	5,665	0.07%
2019/07/05	2	38.90	0	0.00	39.10	2	5,660	0.04%
2019/07/04	2	38.90	0	0.00	39.15	2	5,645	0.04%
2019/06/26	0	0.00	44	38.92	38.60	-44	5,617	-0.78%
2019/06/25	1	38.00	17	38.11	38.05	-16	5,658	-0.28%
2019/06/20	1	37.90	15	38.25	37.85	-14	5,747	-0.24%
2019/06/18	1	37.35	0	0.00	37.50	1	5,679	0.02%
2019/06/14	0	0.00	9	37.15	37.10	-9	5,732	-0.16%
2019/06/13	0	0.00	1	37.20	37.40	-1	5,727	-0.02%
2019/06/11	5	37.60	0	0.00	37.70	5	5,706	0.09%
2019/06/06	1	36.85	0	0.00	37.20	1	5,621	0.02%
2019/06/04	0	0.00	10	36.50	36.50	-10	5,637	-0.18%
2019/06/03	2	36.35	0	0.00	36.10	2	5,674	0.04%
2019/05/31	10	35.95	0	0.00	35.85	10	5,646	0.18%
2019/05/30	0	0.00	1	35.80	36.30	-1	5,629	-0.02%
2019/05/28	4	35.75	1	35.70	35.75	3	5,732	0.05%
2019/05/27	1	35.55	1	35.90	35.55	0	5,664	0.00%
2019/05/23	0	0.00	1	35.65	35.75	-1	5,721	-0.02%
2019/05/22	1	36.05	3	36.20	36.05	-2	5,702	-0.04%
2019/05/21	2	36.00	1	36.15	36.10	1	5,708	0.02%
2019/05/20	8	36.06	2	35.98	36.05	6	5,627	0.11%
2019/05/17	5	35.86	4	36.40	35.75	1	5,575	0.02%
2019/05/16	3	35.90	1	35.95	36.15	2	5,472	0.04%
2019/05/14	1	35.35	0	0.00	35.30	1	5,496	0.02%
2019/05/13	11	36.10	0	0.00	35.90	11	5,509	0.20%
2019/05/10	0	0.00	5	36.00	36.05	-5	5,562	-0.09%
2019/05/07	0	0.00	1	36.70	37.05	-1	5,706	-0.02%
2019/05/06	0	0.00	17	36.44	36.45	-17	5,712	-0.30%
2019/04/29	11	37.45	0	0.00	37.50	11	5,751	0.19%
2019/04/26	0	0.00	1	37.40	37.50	-1	5,772	-0.02%
2019/04/24	0	0.00	10	37.50	37.65	-10	5,898	-0.17%
2019/04/23	20	37.75	0	0.00	37.50	20	5,959	0.34%
2019/04/22	10	37.30	0	0.00	37.60	10	5,930	0.17%
2019/04/19	0	0.00	2	37.55	37.35	-2	5,960	-0.03%
2019/04/18	32	37.60	0	0.00	37.50	32	5,992	0.53%
2019/04/17	32	37.58	0	0.00	37.80	32	6,005	0.53%
2019/04/16	5	36.55	0	0.00	36.85	5	5,927	0.08%
2019/04/15	0	0.00	5	36.75	36.65	-5	5,942	-0.08%
2019/04/09	0	0.00	1	36.50	36.60	-1	5,857	-0.02%
2019/04/08	0	0.00	2.5	36.42	36.40	-2.5	5,852	-0.04%
2019/04/03	1	36.20	0	0.00	36.35	1	5,766	0.02%
2019/04/02	9	36.08	7	36.12	36.10	2	5,729	0.03%
2019/03/27	1	37.35	0	0.00	36.85	1	5,182	0.02%
2019/03/26	1	37.80	0	0.00	37.90	1	5,034	0.02%
2019/03/25	0	0.00	70	38.05	38.20	-70	5,054	-1.38%
2019/03/22	5	38.30	0	0.00	38.25	5	5,056	0.10%
2019/03/19	0.1	38.60	0	0.00	38.70	0.1	5,062	0.00%
2019/03/14	0	0.00	1	39.05	39.10	-1	5,391	-0.02%
2019/03/08	0	0.00	6	38.70	38.95	-6	5,485	-0.11%
2019/03/07	1	39.35	0	0.00	38.75	1	5,569	0.02%
2019/03/06	20	39.25	1	39.25	39.30	19	5,570	0.34%
2019/03/05	1	38.45	0	0.00	38.75	1	5,529	0.02%
2019/03/04	21	38.49	1	38.80	38.65	20	5,485	0.36%
2019/02/27	2	38.30	3	38.48	38.80	-1	5,392	-0.02%
2019/02/25	10	37.95	0	0.00	37.70	10	5,216	0.19%
2019/02/22	6	37.98	4	37.91	38.15	2	5,211	0.04%
2019/02/21	8	37.61	1	37.80	37.85	7	5,213	0.13%
2019/02/20	0	0.00	4	37.28	37.50	-4	5,183	-0.08%
2019/02/19	1	37.25	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	1	37.45	37.25	-1	5,128	-0.02%
2019/02/15	1	37.15	0	0.00	37.05	1	5,093	0.02%
2019/02/14	31	36.99	1	37.10	37.05	30	5,086	0.59%
2019/02/13	2	36.60	1	36.95	37.10	1	5,032	0.02%
2019/02/12	0	0.00	2	37.05	37.15	-2	4,957	-0.04%
2019/02/11	1	36.85	1	37.15	36.65	0	4,902	0.00%
2019/01/30	0	0.00	2	36.60	36.80	-2	4,869	-0.04%
2019/01/29	1	36.55	0	0.00	36.55	1	4,729	0.02%
2019/01/28	1	36.00	0	0.00	36.15	1	4,657	0.02%
2019/01/24	0	0.00	1	36.60	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	3	35.75	36.30	-3	4,561	-0.07%
2019/01/17	1	35.80	0	0.00	35.65	1	4,497	0.02%
2019/01/16	1	35.30	1	35.70	35.55	0	4,450	0.00%
2019/01/14	0	0.00	3	34.45	34.25	-3	4,246	-0.07%
2019/01/09	3	34.70	11	34.70	34.70	-8	4,212	-0.19%
2019/01/04	0	0.00	1	33.20	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	4	33.00	33.00	-4	4,302	-0.09%
2018/12/27	0	0.00	2	32.20	32.15	-2	4,328	-0.05%
2018/12/24	2	32.40	0	0.00	32.40	2	4,477	0.04%
2018/12/11	7	30.76	0	0.00	30.80	7	4,524	0.15%
2018/12/07	5	33.90	2	33.80	33.80	3	4,191	0.07%
2018/12/05	2	33.30	0	0.00	33.25	2	4,226	0.05%
2018/12/03	0	0.00	2	34.00	34.15	-2	4,199	-0.05%
2018/11/30	0	0.00	4	32.95	33.50	-4	4,166	-0.10%
2018/11/29	5	32.75	0	0.00	32.65	5	4,105	0.12%
2018/11/27	1	33.10	0	0.00	33.10	1	4,000	0.02%
2018/11/21	0	0.00	2	33.75	33.70	-2	4,046	-0.05%
2018/11/14	0	0.00	1	32.70	32.70	-1	4,058	-0.02%
2018/11/09	0	0.00	1	31.50	31.50	-1	4,175	-0.02%
2018/11/06	1	31.55	1	31.55	31.50	0	4,138	0.00%
2018/10/25	0	0.00	5	29.75	29.55	-5	4,153	-0.12%
2018/10/18	1	29.40	0	0.00	29.60	1	4,539	0.02%
2018/10/16	0	0.00	1	29.25	29.35	-1	4,562	-0.02%
2018/10/11	6	29.23	2	29.10	29.20	4	4,673	0.09%
2018/10/05	2	31.50	0	0.00	31.50	2	4,599	0.04%
2018/10/04	0	0.00	20	32.05	31.90	-20	4,581	-0.44%
2018/10/02	0	0.00	5	32.00	32.00	-5	4,533	-0.11%
2018/09/27	20	32.25	0.2	32.50	32.50	19.8	4,675	0.42%
2018/09/26	0	0.00	1	32.05	32.10	-1	4,688	-0.02%
2018/09/25	2	32.28	0	0.00	32.10	2	4,693	0.04%
2018/09/17	3	31.75	0	0.00	31.80	3	4,915	0.06%
2018/09/14	7	31.66	0	0.00	31.65	7	4,949	0.14%
2018/09/13	2	31.45	0	0.00	31.40	2	4,983	0.04%
2018/09/07	1	32.40	0	0.00	32.30	1	5,560	0.02%
2018/08/24	1	33.30	0	0.00	33.30	1	5,958	0.02%
2018/08/16	1	32.50	0	0.00	32.50	1	6,048	0.02%
2018/08/13	12	33.34	0	0.00	33.20	12	6,086	0.20%
2018/08/09	0.5	33.45	0	0.00	33.35	0.5	6,460	0.01%
2018/08/07	3	33.43	0	0.00	33.30	3	6,448	0.05%
2018/08/06	6	33.49	0	0.00	33.45	6	6,422	0.09%
2018/07/30	11	33.80	3	33.90	33.95	8	6,189	0.13%
2018/07/27	0	0.00	9	34.79	34.95	-9	6,061	-0.15%
2018/07/17	3	33.50	0	0.00	33.35	3	5,897	0.05%
2018/07/16	0	0.00	2	33.73	33.60	-2	5,918	-0.03%
2018/07/13	2	33.80	0	0.00	33.80	2	5,966	0.03%
2018/07/10	4	33.78	0	0.00	33.90	4	6,258	0.06%
2018/07/05	10	35.65	0	0.00	35.50	10	6,280	0.16%
2018/07/04	1	35.40	2	35.45	35.45	-1	6,366	-0.02%
2018/06/29	2	34.80	0	0.00	35.40	2	6,296	0.03%
2018/06/27	6	34.70	0	0.00	34.55	6	6,175	0.10%
2018/06/26	0	0.00	6	35.15	34.90	-6	6,038	-0.10%
2018/06/22	1	35.20	0	0.00	35.35	1	5,948	0.02%
2018/06/20	5	35.30	5	35.15	35.45	0	5,863	0.00%
2018/06/14	0	0.00	1	36.95	36.95	-1	5,169	-0.02%
2018/06/12	0	0.00	1	37.45	37.20	-1	5,305	-0.02%
2018/06/08	0	0.00	1	37.35	37.65	-1	5,287	-0.02%
2018/06/07	6	37.30	1	37.40	37.65	5	5,321	0.09%
2018/06/06	1	37.40	2	37.40	37.40	-1	5,346	-0.02%
2018/05/25	1	36.40	0	0.00	36.30	1	5,156	0.02%
2018/05/23	1	36.40	0	0.00	36.40	1	5,150	0.02%
2018/05/21	3	36.85	0	0.00	36.70	3	5,187	0.06%
2018/05/09	0	0.00	1	37.60	37.50	-1	5,147	-0.02%
2018/05/08	0	0.00	0.1	37.15	37.05	-0.1	5,187	0.00%
2018/05/04	4	37.15	0	0.00	37.00	4	5,271	0.08%
2018/05/02	7	37.25	0	0.00	37.65	7	5,394	0.13%
2018/04/25	1	36.15	0	0.00	36.50	1	5,540	0.02%
2018/04/20	1	37.15	0	0.00	37.00	1	5,556	0.02%
2018/04/19	0	0.00	3	37.50	37.40	-3	5,440	-0.06%
2018/04/18	2	37.15	0	0.00	37.10	2	5,386	0.04%
2018/04/17	5	38.03	0	0.00	38.15	5	5,241	0.10%
2018/04/16	3	38.57	2	39.00	39.00	1	5,098	0.02%
2018/04/13	0	0.00	1	38.90	39.00	-1	5,062	-0.02%
2018/04/11	0	0.00	1	38.25	38.45	-1	4,997	-0.02%
2018/04/10	1	37.80	1	37.85	38.10	0	4,979	0.00%
2018/04/03	2	38.50	0	0.00	38.65	2	4,790	0.04%
2018/04/02	2	39.00	1	39.05	38.85	1	4,814	0.02%
2018/03/31	1	39.40	2	39.10	39.40	-1	4,828	-0.02%
2018/03/27	2	38.35	0	0.00	38.40	2	4,735	0.04%
2018/03/26	0	0.00	2	38.20	38.20	-2	4,740	-0.04%
2018/03/23	1	38.00	0	0.00	37.95	1	4,797	0.02%
2018/03/20	0	0.00	1	37.85	38.05	-1	4,893	-0.02%
2018/03/16	1	38.40	2	37.20	38.40	-1	4,853	-0.02%
2018/03/15	1	36.85	0	0.00	36.85	1	4,702	0.02%
2018/03/14	1	37.05	0	0.00	37.30	1	4,695	0.02%
2018/03/12	1	37.05	1	37.10	37.00	0	4,645	0.00%
2018/03/09	6	36.78	5	36.93	36.80	1	4,596	0.02%
2018/03/08	2	36.40	0	0.00	36.35	2	4,601	0.04%
2018/03/05	1	36.65	0	0.00	36.75	1	4,673	0.02%
2018/03/02	2	36.78	20	36.80	36.80	-18	4,679	-0.38%
2018/02/26	0	0.00	2	37.20	37.00	-2	4,495	-0.04%
2018/02/23	20	36.90	0	0.00	37.00	20	4,483	0.45%
2018/02/22	4	36.85	0	0.00	37.00	4	4,496	0.09%
2018/02/07	0	0.00	1	37.20	37.10	-1	4,515	-0.02%
2018/02/06	2	36.75	2	36.60	36.60	0	4,413	0.00%
2018/01/30	0	0.00	20	39.00	38.85	-20	4,162	-0.48%
2018/01/25	0	0.00	2	39.60	39.65	-2	4,068	-0.05%
2018/01/23	2	38.85	0	0.00	39.00	2	3,925	0.05%
2018/01/18	10	38.85	1	39.10	38.90	9	3,764	0.24%
2018/01/17	1	38.75	0	0.00	39.00	1	3,737	0.03%
2018/01/12	10	38.15	0	0.00	38.20	10	3,755	0.27%
2018/01/10	0	0.00	3	38.25	38.40	-3	3,765	-0.08%
2018/01/09	2	38.15	0	0.00	38.30	2	3,779	0.05%
2018/01/08	3	38.00	0	0.00	38.30	3	3,779	0.08%
2018/01/03	1	38.05	0	0.00	38.20	1	3,806	0.03%