寶成 (9904)-元大-松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
36.20
漲跌
▲1.00
漲幅
+2.84%
成交量
13,685張
產業
上市運動休閒
1063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-松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-松山券商分點個股進出
元大-松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
2024/05/06	1	35.25	0	0.00	35.20	1	12,855	0.01%
2024/04/29	17	36.17	0	0.00	36.30	17	12,444	0.14%
2024/04/26	0	0.00	1	36.10	36.05	-1	12,280	-0.01%
2024/04/23	0	0.00	6	35.83	36.00	-6	11,956	-0.05%
2024/04/18	0	0.00	0.2	35.10	35.60	-0.2	11,459	0.00%
2024/04/17	3	34.47	0	0.00	34.50	3	11,145	0.03%
2024/04/16	0.2	34.30	0	0.00	34.00	0.2	11,024	0.00%
2024/04/15	0	0.00	5	36.20	36.20	-5	10,744	-0.05%
2024/04/09	12	36.10	2	36.10	36.10	10	10,466	0.10%
2024/04/08	0	0.00	5.1	35.40	35.60	-5.1	10,341	-0.05%
2024/04/03	0	0.00	1	35.15	35.05	-1	10,183	-0.01%
2024/03/29	2	36.50	1	36.24	36.15	1	9,836	0.01%
2024/03/28	0	0.00	4	36.33	36.25	-4	9,328	-0.04%
2024/03/27	1	35.75	224.3	35.85	36.00	-223.3	9,118	-2.45%	大賣/鉅額交易
2024/03/25	0	0.00	1	34.70	34.85	-1	8,951	-0.01%
2024/03/22	0	0.00	1	35.00	35.10	-1	8,983	-0.01%
2024/03/21	2	34.55	2.1	34.74	35.30	-0.1	8,976	0.00%
2024/03/20	0	0.00	4.1	33.95	33.90	-4.1	8,644	-0.05%
2024/03/19	0	0.00	5	33.20	33.45	-5	8,445	-0.06%
2024/03/18	5.5	33.59	6	33.62	33.80	-0.5	8,308	-0.01%
2024/03/15	3	32.83	7	32.80	33.05	-4	8,052	-0.05%
2024/03/14	1	32.10	16.2	32.44	33.20	-15.2	7,435	-0.20%
2024/03/13	0	0.00	5	32.20	32.20	-5	7,119	-0.07%
2024/03/12	0.5	31.80	2	31.70	31.95	-1.5	6,891	-0.02%
2024/03/11	0	0.00	5.1	31.10	31.15	-5.1	6,621	-0.08%
2024/03/08	0	0.00	1	30.30	30.45	-1	6,503	-0.02%
2024/03/07	0	0.00	1	30.35	30.45	-1	6,447	-0.02%
2024/03/06	5	30.50	0	0.00	30.30	5	6,391	0.08%
2024/03/05	12	30.75	0	0.00	30.60	12	6,451	0.19%
2024/03/04	8	30.48	5	30.35	30.65	3	6,346	0.05%
2024/02/29	0	0.00	13	30.18	30.50	-13	6,296	-0.21%
2024/02/27	1	30.20	0	0.00	30.00	1	6,155	0.02%
2024/02/23	2	30.10	0	0.00	30.05	2	6,074	0.03%
2024/02/21	1	30.30	0	0.00	30.20	1	6,090	0.02%
2024/02/20	5	30.40	0	0.00	30.20	5	6,106	0.08%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/01/31	1	31.60	0	0.00	31.60	1	6,084	0.02%
2024/01/30	0	0.00	1	31.65	31.65	-1	6,058	-0.02%
2024/01/22	1	30.15	0	0.00	30.05	1	5,949	0.02%
2024/01/16	1	30.55	0	0.00	30.60	1	5,789	0.02%
2024/01/08	0	0.00	5	31.00	31.20	-5	5,918	-0.08%
2023/12/28	0	0.00	0.2	31.10	31.10	-0.2	6,088	0.00%
2023/12/26	1	30.85	0	0.00	30.85	1	6,081	0.02%
2023/12/19	0	0.00	5.1	31.73	31.90	-5.1	5,963	-0.09%
2023/12/18	5	31.75	3.1	31.26	31.65	1.9	5,862	0.03%
2023/12/14	0	0.00	0.2	31.15	31.15	-0.2	5,619	0.00%
2023/12/06	0	0.00	0.2	31.15	31.05	-0.2	5,668	0.00%
2023/12/01	0	0.00	2	30.85	30.80	-2	5,636	-0.04%
2023/11/29	1	30.95	0	0.00	30.90	1	5,519	0.02%
2023/11/28	0	0.00	3.1	31.00	31.00	-3.1	5,545	-0.06%
2023/11/27	0	0.00	1	30.70	30.75	-1	5,586	-0.02%
2023/11/23	4	30.75	2	30.65	30.80	2	5,573	0.04%
2023/11/22	1	30.30	0	0.00	30.40	1	5,529	0.02%
2023/11/20	1	30.20	1	30.30	30.15	0	5,421	0.00%
2023/11/16	2	30.63	1	30.65	30.70	1	5,286	0.02%
2023/11/15	0	0.00	2.2	30.40	30.20	-2.2	5,188	-0.04%
2023/11/14	0	0.00	0.2	29.05	29.05	-0.2	4,998	0.00%
2023/11/10	2	29.45	0	0.00	29.45	2	4,977	0.04%
2023/11/06	20	29.63	0	0.00	29.55	20	5,004	0.40%
2023/10/31	10	28.95	0	0.00	28.85	10	4,898	0.20%
2023/10/26	0	0.00	2	29.40	29.35	-2	4,896	-0.04%
2023/10/25	1	29.35	0	0.00	29.25	1	4,828	0.02%
2023/10/24	2	29.00	3	29.12	29.25	-1	4,822	-0.02%
2023/10/20	1	29.05	0	29.15	29.15	1	4,873	0.02%
2023/10/18	0	0.00	3	29.23	29.25	-3	4,978	-0.06%
2023/10/17	1	28.75	0	0.00	28.65	1	4,932	0.02%
2023/10/16	2	28.70	0	0.00	28.65	2	5,062	0.04%
2023/10/13	0.2	28.90	0	0.00	28.75	0.2	5,137	0.00%
2023/10/05	1	28.70	0	0.00	28.55	1	4,977	0.02%
2023/10/03	1	28.75	0	0.00	28.75	1	5,005	0.02%
2023/09/28	73	28.85	1	29.00	28.65	72	5,142	1.40%
2023/09/27	2	28.93	0	0.00	28.90	2	5,025	0.04%
2023/09/15	0	0.00	20	29.30	29.60	-20	4,713	-0.42%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/08/30	2	29.05	0	0.00	29.20	2	4,574	0.04%
2023/08/22	0	0.00	3	29.10	29.15	-3	4,786	-0.06%
2023/08/21	1	29.20	0	0.00	29.05	1	4,820	0.02%
2023/08/07	0	0.00	2	31.10	31.10	-2	4,966	-0.04%
2023/07/28	2	31.15	5	31.05	31.10	-3	4,990	-0.06%
2023/07/24	0	0.00	1	31.00	31.00	-1	5,205	-0.02%
2023/07/14	0.1	30.35	0	0.00	30.15	0.1	5,281	0.00%
2023/07/12	7	29.94	0	0.00	29.85	7	5,285	0.13%
2023/07/11	0	0.00	2	30.95	31.10	-2	5,243	-0.04%
2023/07/07	0	0.00	1	31.00	30.95	-1	5,304	-0.02%
2023/07/06	2	31.00	0	0.00	30.80	2	5,373	0.04%
2023/06/15	3	32.05	0	0.00	32.00	3	5,422	0.06%
2023/06/14	4	32.05	0	0.00	32.10	4	5,756	0.07%
2023/06/13	4	32.15	0	0.00	32.15	4	5,792	0.07%
2023/06/08	0	0.00	4	32.30	32.25	-4	6,017	-0.07%
2023/06/06	0	0.00	2	32.25	32.25	-2	6,118	-0.03%
2023/06/05	0	0.00	1	32.40	32.45	-1	6,123	-0.02%
2023/06/02	1	32.25	0	0.00	32.15	1	6,128	0.02%
2023/05/30	2	32.28	2	32.30	32.15	0	5,924	0.00%
2023/05/29	2	32.10	0	0.00	32.05	2	5,975	0.03%
2023/05/25	5	32.09	0	0.00	32.00	5	6,096	0.08%
2023/05/22	0	0.00	5	32.40	32.65	-5	6,179	-0.08%
2023/05/18	0	0.00	1	31.80	31.85	-1	6,235	-0.02%
2023/05/16	5	31.40	0	0.00	31.25	5	6,391	0.08%
2023/05/04	5	31.95	3	31.80	31.85	2	6,720	0.03%
2023/05/02	1	31.50	0	0.00	31.55	1	7,035	0.01%
2023/04/28	2	31.75	0	0.00	31.75	2	7,246	0.03%
2023/04/27	1	31.90	1	32.00	31.90	0	7,269	0.00%
2023/04/26	1	31.60	1	31.90	31.90	0	7,142	0.00%
2023/04/25	10	31.75	5	31.75	31.50	5	7,094	0.07%
2023/04/21	5	31.50	0	0.00	31.40	5	6,965	0.07%
2023/04/19	10	31.50	1	31.85	31.65	9	6,911	0.13%
2023/04/18	6	31.91	0	0.00	31.85	6	6,862	0.09%
2023/04/17	1	32.00	0	0.00	31.80	1	6,870	0.01%
2023/04/14	3	32.10	0	0.00	32.05	3	6,925	0.04%
2023/04/12	0	0.00	10	31.95	32.15	-10	7,040	-0.14%
2023/03/29	0	0.00	2	31.20	31.25	-2	7,308	-0.03%
2023/03/24	0	0.00	10	30.80	30.70	-10	7,596	-0.13%
2023/03/23	1	30.80	0	0.00	30.85	1	7,590	0.01%
2023/03/21	2	31.15	0	0.00	30.95	2	7,691	0.03%
2023/03/20	0	0.00	2	31.15	31.15	-2	7,700	-0.03%
2023/03/17	4	31.15	2	31.15	30.90	2	7,780	0.03%
2023/03/16	1	31.95	0	0.00	32.00	1	7,659	0.01%
2023/03/14	0	0.00	2	32.53	32.40	-2	7,617	-0.03%
2023/03/13	0	0.00	5	32.90	32.95	-5	7,616	-0.07%
2023/03/02	0	0.00	0.3	33.65	33.80	-0.3	8,226	0.00%
2023/03/01	0.1	33.50	0	0.00	33.45	0.1	8,241	0.00%
2023/02/23	0.1	33.55	0	0.00	33.45	0.1	8,257	0.00%
2023/02/22	0.2	33.50	0	0.00	33.55	0.2	8,407	0.00%
2023/02/21	0	0.00	1	33.35	33.60	-1	8,485	-0.01%
2023/02/20	1	34.00	0	0.00	34.00	1	8,682	0.01%
2023/02/17	5	34.25	0	0.00	34.30	5	9,622	0.05%
2023/02/15	0	0.00	5	34.27	34.15	-5	10,058	-0.05%
2023/02/14	0	0.00	2	34.10	34.45	-2	9,966	-0.02%
2023/02/10	20	33.33	0	0.00	33.20	20	9,839	0.20%
2023/02/09	20	33.55	5	33.65	33.45	15	9,850	0.15%
2023/02/08	3	33.65	1.7	33.59	33.65	1.3	9,816	0.01%
2023/02/06	3	33.63	0	0.00	33.60	3	9,740	0.03%
2023/02/02	1	33.60	1	33.60	33.60	0	9,742	0.00%
2023/01/30	1	34.15	7	34.21	34.25	-6	9,289	-0.06%
2023/01/17	0	0.00	2	34.20	34.30	-2	9,088	-0.02%
2023/01/13	1	34.15	0	0.00	34.15	1	9,061	0.01%
2023/01/12	1	33.90	0	0.00	33.95	1	9,281	0.01%
2023/01/11	0	0.00	6	34.02	33.85	-6	9,243	-0.06%
2023/01/09	1	34.00	0	0.00	34.10	1	9,203	0.01%
2023/01/06	1	33.90	5	33.75	33.65	-4	9,169	-0.04%
2023/01/05	1	33.50	4	33.55	33.50	-3	9,193	-0.03%
2023/01/03	5	33.67	9	33.50	33.50	-4	9,182	-0.04%
2022/12/30	1	33.95	55	34.38	34.20	-54	9,130	-0.59%
2022/12/27	3	33.95	1	33.90	33.90	2	8,975	0.02%
2022/12/23	0	0.00	2	33.80	34.05	-2	9,116	-0.02%
2022/12/22	1	34.00	0	0.00	33.90	1	9,247	0.01%
2022/12/08	0	0.00	2	33.20	33.40	-2	8,639	-0.02%
2022/12/05	0	0.00	1	32.65	32.55	-1	8,548	-0.01%
2022/11/30	0	0.00	10	32.35	32.25	-10	8,446	-0.12%
2022/11/29	0	0.00	3	31.80	32.30	-3	8,323	-0.04%
2022/11/28	0	0.00	1	31.70	31.80	-1	8,270	-0.01%
2022/11/24	0	0.00	1	31.60	31.60	-1	8,281	-0.01%
2022/11/23	1	32.25	0	0.00	32.45	1	8,145	0.01%
2022/11/21	0	0.00	10	32.06	32.20	-10	8,075	-0.12%
2022/11/18	1	32.30	5.1	32.50	32.35	-4.1	8,015	-0.05%
2022/11/17	0	0.00	4.9	32.24	32.35	-4.9	7,835	-0.06%
2022/11/16	18	32.44	53	32.00	32.20	-35	7,714	-0.45%
2022/11/15	4.1	31.97	8	32.21	32.85	-3.9	7,443	-0.05%
2022/11/14	4	31.14	16	31.51	31.75	-12	6,511	-0.18%
2022/11/09	10.2	28.65	0	0.00	28.70	10.2	6,081	0.17%
2022/11/08	1	28.35	0	0.00	28.35	1	6,224	0.02%
2022/11/07	0	0.00	2	28.45	28.45	-2	6,299	-0.03%
2022/11/01	3	28.05	0	0.00	28.05	3	6,367	0.05%
2022/10/17	0	0.00	8	27.50	27.70	-8	6,913	-0.12%
2022/10/13	6	27.20	0	0.00	27.20	6	8,007	0.07%
2022/10/12	0	0.00	1	28.00	27.85	-1	8,092	-0.01%
2022/10/11	0	0.00	1	27.35	27.20	-1	8,176	-0.01%
2022/10/07	2	27.70	0	0.00	27.75	2	8,142	0.02%
2022/09/30	1	28.50	0	0.00	28.50	1	8,389	0.01%
2022/09/21	4	30.19	0	0.00	30.05	4	8,428	0.05%
2022/09/20	2	30.25	1	30.25	30.50	1	8,373	0.01%
2022/09/15	0	0.00	5	30.30	30.20	-5	8,302	-0.06%
2022/09/13	1.1	30.19	0	0.00	30.35	1.1	8,232	0.01%
2022/09/06	0	0.00	1	28.25	28.20	-1	8,023	-0.01%
2022/09/02	1	28.80	0	0.00	28.55	1	8,033	0.01%
2022/09/01	1	29.05	0	0.00	29.05	1	8,016	0.01%
2022/08/29	0.1	28.65	0	0.00	28.55	0.1	8,047	0.00%
2022/08/18	2	29.05	4	29.18	29.20	-2	8,529	-0.02%
2022/08/17	2	28.95	0	0.00	29.10	2	8,494	0.02%
2022/08/12	1	28.30	0	0.00	28.40	1	8,207	0.01%
2022/08/05	0	0.00	0	27.00	26.95	0	8,380	0.00%
2022/08/04	2	26.13	1	26.30	26.30	1	8,421	0.01%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/08/01	1	27.05	1	27.00	27.05	0	8,445	0.00%
2022/07/29	2	26.90	0	0.00	26.80	2	8,488	0.02%
2022/07/28	0	0.00	40	27.45	27.35	-40	8,409	-0.48%
2022/07/27	0	0.00	1	27.50	27.55	-1	8,366	-0.01%
2022/07/26	1	27.80	0	0.00	27.85	1	8,303	0.01%
2022/07/25	5	27.70	1	27.50	27.60	4	8,244	0.05%
2022/07/22	12	27.31	2	27.35	27.50	10	8,195	0.12%
2022/07/21	76.3	25.99	100	26.31	26.55	-23.7	7,790	-0.30%
2022/07/20	0	0.00	15	27.95	27.70	-15	7,145	-0.21%
2022/07/19	50	27.65	1	27.60	27.95	49	7,110	0.69%
2022/07/13	1	27.50	0	0.00	27.50	1	7,467	0.01%
2022/07/12	2	27.05	0	0.00	27.15	2	7,434	0.03%
2022/07/11	0	0.00	1	27.75	27.55	-1	7,355	-0.01%
2022/07/08	15	28.72	0	28.80	28.70	15	7,164	0.21%
2022/07/07	5	28.60	0	0.00	28.65	5	7,026	0.07%
2022/07/04	8	28.79	0	0.00	28.65	8	6,706	0.12%
2022/07/01	2	29.00	0	0.00	28.70	2	6,695	0.03%
2022/06/30	2	29.55	0	0.00	29.50	2	6,610	0.03%
2022/06/28	1	30.85	0	0.00	30.65	1	6,504	0.02%
2022/06/15	0.1	30.85	0	0.00	30.75	0.1	6,505	0.00%
2022/06/13	0.1	30.65	0	0.00	30.55	0.1	6,675	0.00%
2022/06/07	0.1	31.25	1	31.25	31.45	-0.9	6,607	-0.01%
2022/06/02	0	0.00	1	31.15	31.10	-1	6,702	-0.01%
2022/06/01	0	0.00	8	31.16	31.25	-8	6,852	-0.12%
2022/05/30	0	0.00	10	30.10	30.35	-10	6,424	-0.16%
2022/05/27	0	0.00	2	29.80	29.75	-2	6,405	-0.03%
2022/05/24	2	29.10	0	0.00	29.00	2	6,666	0.03%
2022/05/20	13	29.34	0	0.00	29.30	13	6,682	0.19%
2022/05/19	3	29.20	0	0.00	29.10	3	6,695	0.04%
2022/05/18	0	0.00	4	29.79	29.90	-4	6,687	-0.06%
2022/05/17	5	29.70	0	0.00	29.65	5	6,827	0.07%
2022/05/16	1	29.80	0	0.00	29.60	1	6,825	0.01%
2022/05/13	2	29.00	0	0.00	29.00	2	6,772	0.03%
2022/05/12	5	29.40	0	0.00	29.00	5	6,675	0.07%
2022/05/11	3	29.53	0	0.00	29.50	3	6,638	0.05%
2022/05/10	6	29.83	0	0.00	30.05	6	6,568	0.09%
2022/05/09	8	30.24	0	0.00	30.00	8	6,549	0.12%
2022/05/05	2	31.48	0	0.00	31.55	2	6,481	0.03%
2022/04/28	2	31.00	0.1	31.00	31.05	1.9	6,547	0.03%
2022/04/27	1	31.25	1	31.30	31.05	0	6,549	0.00%
2022/04/26	0.1	32.05	1	31.90	31.90	-0.9	6,488	-0.01%
2022/04/25	2	31.53	0	0.00	31.30	2	6,284	0.03%
2022/04/22	1	32.20	2	32.35	32.60	-1	6,055	-0.02%
2022/04/21	6	32.53	11	32.40	32.40	-5	5,908	-0.08%
2022/04/20	1	31.50	0	0.00	31.65	1	5,624	0.02%
2022/04/19	1	30.70	0	0.00	30.50	1	5,509	0.02%
2022/04/14	3	31.25	0	0.00	31.30	3	5,646	0.05%
2022/04/08	2	31.38	0	0.00	31.40	2	5,690	0.04%
2022/04/07	14	31.35	0	0.00	31.05	14	5,707	0.25%
2022/04/06	3	31.75	0	0.00	31.90	3	5,645	0.05%
2022/04/01	3	31.35	0	0.00	31.65	3	5,596	0.05%
2022/03/31	10	31.85	0	0.00	31.55	10	5,583	0.18%
2022/03/30	15	31.57	0	0.00	31.50	15	5,546	0.27%
2022/03/29	0	0.00	1	31.20	31.30	-1	5,470	-0.02%
2022/03/25	2	31.28	0	0.00	31.35	2	5,418	0.04%
2022/03/24	4	31.35	0.1	31.45	31.45	3.9	5,436	0.07%
2022/03/23	0.1	31.70	0	0.00	31.55	0.1	5,467	0.00%
2022/03/22	2	31.48	0	0.00	31.50	2	5,453	0.04%
2022/03/21	2	31.30	0	0.00	31.35	2	5,454	0.04%
2022/03/18	2	31.15	0	0.00	30.95	2	5,400	0.04%
2022/03/16	1	29.90	0	0.00	30.25	1	5,364	0.02%
2022/03/15	1	29.95	0	0.00	29.95	1	5,320	0.02%
2022/03/14	1	30.20	0	0.00	30.20	1	5,336	0.02%
2022/03/11	1	30.30	0	0.00	30.20	1	5,365	0.02%
2022/03/10	1	30.50	0	0.00	30.70	1	5,337	0.02%
2022/03/09	1	30.00	0	0.00	30.05	1	5,312	0.02%
2022/03/08	8	29.96	0	0.00	29.85	8	5,272	0.15%
2022/03/07	1	30.70	0	0.00	30.70	1	5,152	0.02%
2022/03/01	1	32.15	0	0.00	32.60	1	5,214	0.02%
2022/02/24	7	32.45	0	0.00	32.10	7	5,081	0.14%
2022/02/22	1	32.95	0	0.00	32.90	1	5,014	0.02%
2022/02/18	0	0.00	6	33.18	33.10	-6	4,989	-0.12%
2022/02/17	0	0.00	10	33.20	33.35	-10	4,966	-0.20%
2022/02/11	0	0.00	10	33.00	32.75	-10	4,742	-0.21%
2022/02/10	0	0.00	2	32.80	33.00	-2	4,786	-0.04%
2022/02/09	0	0.00	1	32.65	32.90	-1	4,780	-0.02%
2022/01/25	1	31.95	0	0.00	31.95	1	4,872	0.02%
2022/01/20	0	0.00	10	33.00	33.20	-10	4,784	-0.21%
2022/01/05	0	0.00	10	33.00	32.85	-10	5,068	-0.20%
2022/01/03	20	33.00	0	0.00	32.80	20	5,158	0.39%
2021/12/30	23	33.21	0	0.00	33.15	23	5,185	0.44%
2021/12/29	1	33.30	0	0.00	33.25	1	5,219	0.02%
2021/12/28	40	33.19	0.4	33.15	33.45	39.6	5,244	0.76%
2021/12/27	80	33.12	0	0.00	33.15	80	5,277	1.52%
2021/12/20	1	32.35	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%
2021/12/13	2	33.25	0	0.00	33.00	2	5,812	0.03%
2021/12/10	3	33.80	0	0.00	33.65	3	5,734	0.05%
2021/12/09	4	33.91	2	33.85	34.00	2	5,751	0.03%
2021/12/08	2	33.98	0	0.00	33.95	2	5,866	0.03%
2021/12/07	2	32.93	0	0.00	33.30	2	5,791	0.03%
2021/12/06	1	32.85	0	0.00	33.00	1	5,773	0.02%
2021/12/01	0	0.00	1	32.50	32.50	-1	5,831	-0.02%
2021/11/29	0	0.00	1	32.95	32.75	-1	5,690	-0.02%
2021/11/25	1	33.95	0	0.00	33.95	1	5,753	0.02%
2021/11/24	3	33.92	0	0.00	34.00	3	5,811	0.05%
2021/11/23	0	0.00	1	34.05	33.80	-1	5,893	-0.02%
2021/11/18	0	0.00	15	35.07	34.95	-15	6,019	-0.25%
2021/11/15	0	0.00	5	34.90	34.75	-5	6,128	-0.08%
2021/11/02	0	0.00	3	33.90	33.85	-3	6,346	-0.05%
2021/11/01	0	0.00	1	34.35	34.40	-1	6,256	-0.02%
2021/10/28	2	34.50	0	0.00	34.60	2	6,258	0.03%
2021/10/27	1	35.10	2	35.35	35.10	-1	6,254	-0.02%
2021/10/26	1	35.00	3	34.73	35.00	-2	6,157	-0.03%
2021/10/25	0	0.00	5	33.55	33.65	-5	6,004	-0.08%
2021/10/07	0	0.00	1	33.10	33.25	-1	6,393	-0.02%
2021/10/04	5	33.48	1	33.25	33.15	4	6,750	0.06%
2021/10/01	2	32.95	0	0.00	33.05	2	6,872	0.03%
2021/09/30	0	0.00	2	33.55	33.75	-2	6,902	-0.03%
2021/09/28	0	0.00	2	33.75	33.60	-2	6,978	-0.03%
2021/09/22	0	0.00	1	33.05	33.00	-1	7,854	-0.01%
2021/09/14	1	33.85	1	33.75	33.95	0	8,094	0.00%
2021/09/01	2	32.90	0	0.00	32.95	2	8,526	0.02%
2021/08/31	2	32.45	0	0.00	32.95	2	8,590	0.02%
2021/08/27	0	0.00	4.1	31.78	32.35	-4.1	9,011	-0.05%
2021/08/23	2	32.50	0	0.00	32.50	2	9,611	0.02%
2021/08/20	2	32.58	0	0.00	32.50	2	9,818	0.02%
2021/08/18	0	0.00	0.3	33.45	33.30	-0.3	10,372	0.00%
2021/08/16	0	0.00	1	33.70	33.60	-1	10,836	-0.01%
2021/08/13	0	0.00	1	33.75	33.80	-1	10,948	-0.01%
2021/08/12	0	0.00	2	34.30	34.60	-2	11,138	-0.02%
2021/08/06	2	35.30	0	0.00	35.20	2	11,905	0.02%
2021/08/02	1	35.40	0	0.00	35.50	1	12,561	0.01%
2021/07/29	0	0.00	1	35.65	35.85	-1	12,596	-0.01%
2021/07/28	1	35.10	2	35.40	35.25	-1	12,667	-0.01%
2021/07/26	1	35.50	1	35.65	35.65	0	13,103	0.00%
2021/07/23	1	35.75	0	0.00	35.80	1	13,342	0.01%
2021/07/21	2	35.75	2	35.70	35.90	0	13,726	0.00%
2021/07/20	1	36.65	1	36.35	36.35	0	13,723	0.00%
2021/07/19	2	37.15	1	36.85	37.05	1	13,748	0.01%
2021/07/16	0	0.00	2	37.40	37.70	-2	13,846	-0.01%
2021/07/15	0	0.00	2	37.80	37.50	-2	13,853	-0.01%
2021/07/14	6	37.64	0	0.00	37.15	6	13,869	0.04%
2021/07/13	1	38.20	20	38.25	38.15	-19	13,985	-0.14%
2021/07/09	3	38.15	2	38.75	38.75	1	14,034	0.01%
2021/07/08	1	38.40	0	0.00	38.15	1	14,000	0.01%
2021/07/06	4	37.75	0	0.00	38.05	4	13,988	0.03%
2021/07/05	0	0.00	4	38.05	38.05	-4	14,059	-0.03%
2021/07/02	46	38.72	0	0.00	38.10	46	13,988	0.33%
2021/07/01	3	38.85	4	39.58	38.55	-1	13,949	-0.01%
2021/06/30	47	38.94	10	39.11	39.30	37	13,720	0.27%
2021/06/29	0	0.00	2	37.35	37.65	-2	13,289	-0.02%
2021/06/28	10	38.39	0	0.00	38.15	10	13,265	0.08%
2021/06/25	5	37.60	0	0.00	37.55	5	13,125	0.04%
2021/06/24	0	0.00	2	37.10	36.85	-2	13,099	-0.02%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	0	0.00	4	36.00	35.90	-4	13,422	-0.03%
2021/06/18	0	0.00	3	36.87	36.25	-3	13,354	-0.02%
2021/06/17	0	0.00	2	36.25	36.35	-2	13,270	-0.02%
2021/06/16	1	36.45	6	36.13	36.50	-5	13,502	-0.04%
2021/06/15	0	0.00	36	36.43	36.40	-36	13,571	-0.27%
2021/06/10	1	37.15	2	37.25	37.35	-1	13,723	-0.01%
2021/06/09	3	37.52	18	37.91	37.35	-15	13,743	-0.11%
2021/06/08	1	38.45	2	38.53	38.35	-1	13,778	-0.01%
2021/06/07	25	38.45	18	37.92	39.00	7	14,019	0.05%
2021/06/04	34	38.56	10	38.32	38.05	24	13,859	0.17%
2021/06/03	20	38.35	8.5	38.38	38.50	11.5	13,728	0.08%
2021/06/02	0	0.00	2	37.55	37.85	-2	13,682	-0.01%
2021/06/01	2	37.55	2	37.55	37.80	0	13,625	0.00%
2021/05/31	6	37.89	9	37.05	37.65	-3	13,578	-0.02%
2021/05/28	1	38.00	0.3	38.05	38.25	0.7	13,299	0.01%
2021/05/27	7	38.24	3	38.28	38.35	4	13,175	0.03%
2021/05/26	3.3	37.44	8	37.58	37.80	-4.7	12,960	-0.04%
2021/05/25	12	36.95	22.2	37.38	37.00	-10.2	12,783	-0.08%
2021/05/24	3.2	37.20	14	36.70	36.80	-10.8	12,634	-0.09%
2021/05/21	37	35.61	14.2	36.19	36.10	22.8	12,440	0.18%
2021/05/20	4	35.44	17	35.59	35.70	-13	12,310	-0.11%
2021/05/19	2	34.83	90	35.29	35.35	-88	12,171	-0.72%
2021/05/18	2	33.90	0	0.00	34.25	2	11,971	0.02%
2021/05/17	1	31.20	2	31.25	31.65	-1	11,800	-0.01%
2021/05/14	0	0.00	1	31.20	31.50	-1	11,559	-0.01%
2021/05/13	2	31.20	1	29.80	30.70	1	11,453	0.01%
2021/05/12	3.1	30.48	2	30.55	30.85	1.1	11,283	0.01%
2021/05/10	2	34.93	0	0.00	35.00	2	10,948	0.02%
2021/05/07	2	33.95	22	34.16	34.20	-20	10,994	-0.18%
2021/05/06	3.1	33.55	0	33.50	33.55	3.1	11,031	0.03%
2021/05/04	1	33.00	47	33.16	33.05	-46	11,013	-0.42%
2021/05/03	5	34.37	11	34.20	34.90	-6	10,788	-0.06%
2021/04/29	1	35.85	2	36.00	35.60	-1	10,561	-0.01%
2021/04/28	58	37.26	10.2	37.29	37.50	47.8	10,340	0.46%
2021/04/27	0	0.00	2	35.65	35.85	-2	10,164	-0.02%
2021/04/26	2	34.75	2	35.25	35.20	0	10,130	0.00%
2021/04/23	5	34.79	0	0.00	35.00	5	10,138	0.05%
2021/04/22	4	35.60	0	0.00	35.00	4	10,142	0.04%
2021/04/21	1	36.30	3	36.10	36.25	-2	10,063	-0.02%
2021/04/20	1	36.50	0	0.00	36.50	1	10,093	0.01%
2021/04/19	4	36.20	2	36.15	36.15	2	10,331	0.02%
2021/04/16	5	35.25	7	35.01	35.40	-2	10,404	-0.02%
2021/04/15	1	34.60	1	34.55	34.50	0	10,405	0.00%
2021/04/14	7	33.97	3	34.65	34.10	4	10,344	0.04%
2021/04/13	1	35.00	3	34.92	34.25	-2	10,358	-0.02%
2021/04/09	0	0.00	14	34.02	34.15	-14	10,219	-0.14%
2021/04/08	3	33.50	3	33.35	33.50	0	10,166	0.00%
2021/04/07	0	0.00	2	33.40	33.55	-2	10,223	-0.02%
2021/04/06	1	33.45	4	33.64	33.40	-3	10,212	-0.03%
2021/04/01	0	0.00	6	33.13	33.15	-6	10,136	-0.06%
2021/03/31	1	32.90	2	33.20	33.00	-1	10,091	-0.01%
2021/03/30	0	0.00	1	33.20	33.10	-1	9,992	-0.01%
2021/03/29	7	32.98	2	33.03	33.10	5	10,029	0.05%
2021/03/26	3	32.90	13	32.87	32.95	-10	10,034	-0.10%
2021/03/25	5	32.30	13	32.38	32.30	-8	9,869	-0.08%
2021/03/24	7	32.04	12	32.22	31.85	-5	9,895	-0.05%
2021/03/23	0	0.00	8	32.52	32.35	-8	9,807	-0.08%
2021/03/22	3	32.22	4	32.26	32.30	-1	10,024	-0.01%
2021/03/19	4	32.23	0	0.00	32.50	4	10,043	0.04%
2021/03/18	1	33.00	0	0.00	33.10	1	9,850	0.01%
2021/03/17	1	33.10	63	33.04	32.95	-62	9,958	-0.62%
2021/03/16	0	0.00	5	32.56	32.75	-5	10,270	-0.05%
2021/03/15	1	32.30	5.1	32.26	32.30	-4.1	10,274	-0.04%
2021/03/12	5	31.97	57	32.00	32.15	-52	10,378	-0.50%
2021/03/11	17	32.22	67	31.87	32.25	-50	10,357	-0.48%
2021/03/10	0	0.00	5	31.00	31.00	-5	10,132	-0.05%
2021/03/09	2.1	30.67	2	30.80	31.10	0.1	10,283	0.00%
2021/03/08	3	30.65	8.2	30.83	30.50	-5.2	10,323	-0.05%
2021/03/05	1	30.50	7	30.61	30.50	-6	10,312	-0.06%
2021/03/04	2	30.35	123	30.42	30.40	-121	10,968	-1.10%	大賣/鉅額交易
2021/03/03	4	30.30	88	30.21	30.30	-84	11,056	-0.76%
2021/03/02	0	0.00	1	30.55	29.80	-1	11,088	-0.01%
2021/02/26	12	30.18	13	30.38	30.20	-1	11,149	-0.01%
2021/02/25	3	30.75	5	30.71	30.70	-2	11,298	-0.02%
2021/02/24	5	30.40	2	30.58	30.35	3	11,589	0.03%
2021/02/23	12	30.22	5	30.16	30.30	7	11,911	0.06%
2021/02/22	0	0.00	8	29.66	29.65	-8	12,299	-0.07%
2021/02/19	1	29.10	0	0.00	29.50	1	12,681	0.01%
2021/02/18	10	29.48	5	29.45	29.55	5	13,063	0.04%
2021/02/17	0	0.00	7	29.25	29.05	-7	13,357	-0.05%
2021/02/05	2	28.60	0	0.00	28.80	2	13,536	0.01%
2021/02/04	2	28.60	0	0.00	28.75	2	13,836	0.01%
2021/02/02	0	0.00	4	29.06	29.30	-4	15,489	-0.03%
2021/02/01	0	0.00	9	28.69	28.70	-9	15,472	-0.06%
2021/01/29	1	28.55	0	0.00	28.00	1	15,437	0.01%
2021/01/28	0	0.00	1	29.10	28.85	-1	15,340	-0.01%
2021/01/27	1	28.85	2	28.98	28.75	-1	15,262	-0.01%
2021/01/26	5	28.56	0	0.00	28.90	5	15,242	0.03%
2021/01/22	0	0.00	11	28.24	28.50	-11	15,340	-0.07%
2021/01/20	18	28.41	0	0.00	28.25	18	15,336	0.12%
2021/01/19	2	29.20	5	29.10	29.10	-3	15,105	-0.02%
2021/01/18	3	28.83	1	29.00	29.20	2	15,069	0.01%
2021/01/15	1	29.25	3	29.28	29.30	-2	15,015	-0.01%
2021/01/14	7	29.05	0	0.00	29.05	7	15,025	0.05%
2021/01/13	4	29.48	0	0.00	29.50	4	14,944	0.03%
2021/01/12	22	29.25	10	29.05	29.05	12	14,870	0.08%
2021/01/11	22	30.25	4	30.30	30.20	18	14,524	0.12%
2021/01/08	4	30.45	1	30.45	31.00	3	14,350	0.02%
2021/01/07	0	0.00	2	30.95	30.85	-2	14,180	-0.01%
2021/01/06	7	30.72	63	30.91	30.75	-56	14,119	-0.40%
2021/01/05	0	0.00	2	31.45	31.30	-2	13,963	-0.01%
2021/01/04	8	31.40	0	0.00	31.45	8	14,069	0.06%
2020/12/31	6	31.47	0	0.00	31.40	6	14,003	0.04%
2020/12/29	1	31.05	0	0.00	31.05	1	13,864	0.01%
2020/12/28	3	30.73	0	0.00	30.90	3	13,862	0.02%
2020/12/25	9	30.59	1	30.70	30.75	8	13,877	0.06%
2020/12/24	15	30.61	0	30.75	30.55	15	13,863	0.11%
2020/12/23	9	30.27	10.2	30.55	30.55	-1.2	13,884	-0.01%
2020/12/22	10	30.81	4	31.13	30.65	6	13,894	0.04%
2020/12/21	25	31.06	1	31.20	31.30	24	13,931	0.17%
2020/12/18	8	31.05	1	31.05	30.95	7	13,927	0.05%
2020/12/17	4	31.35	3.1	31.32	31.25	0.9	13,906	0.01%
2020/12/16	3	31.35	11	31.69	31.55	-8	13,827	-0.06%
2020/12/15	11	31.02	4	31.00	31.15	7	13,600	0.05%
2020/12/14	1	30.95	5	31.00	30.95	-4	13,489	-0.03%
2020/12/11	9	31.37	1	31.10	31.30	8	13,480	0.06%
2020/12/10	22	31.92	13	32.21	31.95	9	13,240	0.07%
2020/12/09	2	31.40	9	31.32	31.35	-7	12,738	-0.05%
2020/12/08	6	31.28	7	31.49	31.35	-1	12,666	-0.01%
2020/12/07	4	30.88	2	31.03	31.10	2	12,545	0.02%
2020/12/04	26	31.25	6.5	31.25	31.25	19.5	12,476	0.16%
2020/12/03	4.5	31.26	10	31.44	31.45	-5.5	12,348	-0.04%
2020/12/02	11	31.05	5	30.65	31.00	6	12,121	0.05%
2020/12/01	6	30.90	12	30.87	31.00	-6	12,023	-0.05%
2020/11/30	134	31.54	20	31.06	31.25	114	11,925	0.96%	大買/鉅額交易
2020/11/27	13	30.62	7	30.73	30.80	6	11,275	0.05%
2020/11/26	5	31.06	2	31.23	31.10	3	11,164	0.03%
2020/11/25	4	31.34	10	31.25	31.40	-6	11,203	-0.05%
2020/11/24	9	30.84	0	0.00	30.80	9	11,101	0.08%
2020/11/23	6	31.73	2	31.85	31.55	4	10,777	0.04%
2020/11/20	91	31.54	11	31.69	31.90	80	10,402	0.77%
2020/11/19	60	31.68	10	31.48	31.00	50	10,081	0.50%
2020/11/18	13	30.48	28	30.66	31.00	-15	9,627	-0.16%
2020/11/17	3	30.13	10	30.04	29.90	-7	9,291	-0.08%
2020/11/16	8	29.19	15	29.38	29.50	-7	9,028	-0.08%
2020/11/13	6	29.12	7	28.93	28.95	-1	8,865	-0.01%
2020/11/12	34	28.45	10	28.65	28.55	24	8,734	0.27%
2020/11/11	27	28.69	41	28.59	28.90	-14	8,622	-0.16%
2020/11/10	7	27.06	26	27.23	27.70	-19	7,857	-0.24%
2020/11/09	0	0.00	3	26.15	26.15	-3	7,005	-0.04%
2020/11/05	2	25.65	1	25.65	25.60	1	7,084	0.01%
2020/11/04	1	25.40	2	25.55	25.50	-1	7,216	-0.01%
2020/11/03	2	25.35	0	0.00	25.55	2	7,313	0.03%
2020/10/30	4	25.30	0	0.00	25.20	4	7,507	0.05%
2020/10/29	1	25.75	0	0.00	25.70	1	7,431	0.01%
2020/10/28	4	26.00	0	0.00	26.05	4	7,456	0.05%
2020/10/23	0	0.00	3	26.48	26.60	-3	7,856	-0.04%
2020/10/22	2	26.20	0	0.00	26.20	2	8,254	0.02%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	1	26.00	0	0.00	26.00	1	8,924	0.01%
2020/10/19	2	26.03	0	0.00	25.95	2	9,052	0.02%
2020/10/16	6	26.01	0	0.00	25.95	6	9,119	0.07%
2020/10/15	2	26.25	0.4	26.40	26.25	1.6	9,184	0.02%
2020/10/12	1	26.55	0	0.00	26.65	1	10,302	0.01%
2020/10/08	0	0.00	1	26.85	26.95	-1	10,267	-0.01%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	1	27.00	1	27.15	27.15	0	10,366	0.00%
2020/10/05	0	0.00	1	26.75	26.75	-1	10,469	-0.01%
2020/09/25	1	25.60	6	25.85	25.60	-5	10,677	-0.05%
2020/09/24	9	26.02	0	0.00	26.05	9	10,601	0.08%
2020/09/22	5	26.82	0	0.00	26.80	5	10,633	0.05%
2020/09/21	2	27.20	0	0.00	27.20	2	10,631	0.02%
2020/09/17	2	27.03	0	0.00	27.10	2	10,712	0.02%
2020/09/16	1	27.10	0	0.00	27.00	1	10,798	0.01%
2020/09/15	0	0.00	1	27.15	27.25	-1	10,878	-0.01%
2020/09/11	6	26.92	0	0.00	27.00	6	11,406	0.05%
2020/09/10	3	27.02	0	0.00	27.10	3	11,392	0.03%
2020/09/09	4	27.03	0	0.00	27.30	4	11,398	0.04%
2020/09/07	3	27.30	0.5	27.30	27.30	2.5	11,587	0.02%
2020/09/04	3	27.02	1	27.05	27.25	2	11,760	0.02%
2020/09/03	9	27.39	0	0.00	27.35	9	11,737	0.08%
2020/09/02	12	27.40	0	0.00	27.55	12	11,788	0.10%
2020/08/31	1	27.85	0.4	28.30	27.70	0.6	11,987	0.00%
2020/08/28	0	0.00	10	27.80	27.90	-10	11,910	-0.08%
2020/08/27	1	27.70	2	27.90	27.75	-1	12,026	-0.01%
2020/08/25	2	28.20	32	28.07	27.85	-30	12,456	-0.24%
2020/08/24	0	0.00	1	27.55	27.55	-1	12,643	-0.01%
2020/08/21	8	26.88	5	26.96	26.85	3	13,102	0.02%
2020/08/20	14	26.68	1.4	26.82	26.70	12.6	13,735	0.09%
2020/08/19	18	27.49	2	27.60	27.30	16	14,117	0.11%
2020/08/18	4	28.19	9	28.47	28.05	-5	13,993	-0.04%
2020/08/17	2	28.65	11	28.70	28.75	-9	14,127	-0.06%
2020/08/14	4	27.76	0	0.00	27.70	4	14,201	0.03%
2020/08/12	3	27.83	3.1	27.96	27.90	-0.1	14,371	0.00%
2020/08/11	1	28.15	0	0.00	28.25	1	14,358	0.01%
2020/08/10	4	28.36	1	28.65	28.45	3	14,356	0.02%
2020/08/07	9	27.92	0	0.00	27.95	9	14,409	0.06%
2020/08/06	3	27.70	0	0.00	27.75	3	14,389	0.02%
2020/08/05	1	27.55	3	27.35	27.65	-2	14,422	-0.01%
2020/08/04	2	26.60	0	0.00	27.10	2	14,453	0.01%
2020/08/03	15	26.56	0	0.00	26.45	15	14,621	0.10%
2020/07/31	2	26.68	0	0.00	26.55	2	14,618	0.01%
2020/07/30	1	26.15	0	0.00	26.45	1	14,656	0.01%
2020/07/29	3	26.22	0	0.00	26.10	3	14,649	0.02%
2020/07/28	3	26.30	1	26.40	26.50	2	14,507	0.01%
2020/07/27	22	27.59	0	0.00	27.00	22	14,324	0.15%
2020/07/24	3	29.95	1	30.05	29.30	2	13,863	0.01%
2020/07/23	1	30.10	1	30.00	30.00	0	13,831	0.00%
2020/07/22	0	0.00	3	29.85	29.85	-3	13,793	-0.02%
2020/07/21	4	29.35	50	29.25	29.45	-46	13,754	-0.33%
2020/07/20	2	29.05	0	0.00	29.50	2	13,691	0.01%
2020/07/17	36	30.18	8	30.09	29.70	28	13,678	0.20%
2020/07/16	0	0.00	4	29.80	29.95	-4	13,319	-0.03%
2020/07/15	3	28.65	0	0.00	28.70	3	12,869	0.02%
2020/07/14	6	28.45	0	0.00	28.35	6	12,851	0.05%
2020/07/10	9	28.56	0	0.00	28.30	9	12,950	0.07%
2020/07/09	0	0.00	3	29.05	28.95	-3	12,859	-0.02%
2020/07/07	20	29.10	0	0.00	29.15	20	12,773	0.16%
2020/07/06	0	0.00	32	29.01	29.05	-32	12,761	-0.25%
2020/07/03	0	0.00	2	29.00	29.00	-2	12,833	-0.02%
2020/07/02	42	28.80	0	0.00	29.10	42	12,958	0.32%
2020/07/01	0	0.00	53	28.75	28.75	-53	13,069	-0.41%
2020/06/30	0	0.00	1	28.80	28.80	-1	13,043	-0.01%
2020/06/29	1	28.45	0	0.00	28.50	1	13,132	0.01%
2020/06/24	2	28.98	13	28.91	28.95	-11	13,135	-0.08%
2020/06/23	0	0.00	4	29.06	29.10	-4	13,239	-0.03%
2020/06/22	1	28.95	4	29.08	29.00	-3	13,282	-0.02%
2020/06/19	1	28.50	3	28.83	28.50	-2	13,298	-0.02%
2020/06/18	3.2	28.71	1	28.75	28.75	2.2	12,899	0.02%
2020/06/16	0	0.00	2	28.90	29.05	-2	13,131	-0.02%
2020/06/15	4	28.45	0	0.00	28.30	4	13,300	0.03%
2020/06/12	5	28.63	1	28.10	28.90	4	13,353	0.03%
2020/06/11	6	29.62	0	0.00	29.35	6	13,386	0.04%
2020/06/10	2	30.10	0	0.00	30.25	2	13,319	0.02%
2020/06/09	10	30.25	12	30.17	30.25	-2	13,570	-0.01%
2020/06/08	1	29.55	0	0.00	30.40	1	13,595	0.01%
2020/06/05	4	30.15	1	30.30	30.20	3	13,451	0.02%
2020/06/04	7	29.90	8	30.01	30.15	-1	13,406	-0.01%
2020/06/03	1	29.80	6	30.05	30.10	-5	13,426	-0.04%
2020/06/02	3	29.53	5	29.45	29.40	-2	13,323	-0.02%
2020/06/01	3	29.45	12	29.68	29.40	-9	12,974	-0.07%
2020/05/29	4	28.99	10	28.60	29.55	-6	12,915	-0.05%
2020/05/28	8	29.14	7	29.15	29.00	1	12,634	0.01%
2020/05/27	39	30.10	3	30.47	29.65	36	12,217	0.29%
2020/05/26	11	29.23	25	29.26	29.60	-14	11,611	-0.12%
2020/05/25	1	27.75	0	0.00	27.50	1	11,047	0.01%
2020/05/22	21	27.70	1	27.50	27.50	20	10,984	0.18%
2020/05/21	30	27.82	8	28.18	28.45	22	10,759	0.20%
2020/05/20	1	27.15	0	0.00	27.40	1	10,483	0.01%
2020/05/19	2	27.13	0	0.00	27.45	2	10,489	0.02%
2020/05/18	2	26.70	0	0.00	26.70	2	10,325	0.02%
2020/05/15	6	26.89	2	27.15	26.65	4	10,262	0.04%
2020/05/14	7	26.98	0	0.00	26.95	7	10,183	0.07%
2020/05/13	3	27.55	1	27.60	27.55	2	10,022	0.02%
2020/05/12	2	27.80	0	0.00	27.75	2	9,962	0.02%
2020/05/11	2	28.10	4	28.33	28.10	-2	9,872	-0.02%
2020/05/08	55	28.75	2	28.25	27.75	53	9,706	0.55%
2020/05/07	22	27.15	0	0.00	27.35	22	9,495	0.23%
2020/05/06	3	27.23	30	27.45	27.30	-27	9,474	-0.28%
2020/05/05	5	28.00	1	27.90	27.90	4	9,376	0.04%
2020/05/04	0	0.00	4	28.11	28.10	-4	9,382	-0.04%
2020/04/30	2	27.88	42	27.95	28.20	-40	9,314	-0.43%
2020/04/29	1	27.70	5	27.66	27.85	-4	9,177	-0.04%
2020/04/27	1	27.30	0	0.00	27.80	1	9,200	0.01%
2020/04/23	1	26.95	0	0.00	26.80	1	9,016	0.01%
2020/04/15	1	29.30	2	29.30	29.50	-1	8,415	-0.01%
2020/04/10	0	0.00	10	28.05	28.10	-10	8,227	-0.12%
2020/04/09	20	27.80	3.7	27.72	28.00	16.3	8,183	0.20%
2020/04/08	3	27.30	0	0.00	27.30	3	8,102	0.04%
2020/04/07	15	27.03	0	0.00	26.90	15	7,955	0.19%
2020/04/06	15	26.38	0	0.00	26.30	15	7,780	0.19%
2020/04/01	42	26.31	0	0.00	26.20	42	7,564	0.56%
2020/03/27	5	26.50	0	0.00	26.50	5	7,103	0.07%
2020/03/26	0	0.00	10	25.55	25.75	-10	7,008	-0.14%
2020/03/25	2	25.35	0	0.00	25.20	2	6,976	0.03%
2020/03/24	10	24.12	0	0.00	24.05	10	6,844	0.15%
2020/03/23	1	23.25	0	0.00	23.00	1	6,793	0.01%
2020/03/18	1	25.90	0	0.00	25.40	1	6,255	0.02%
2020/03/17	4	26.45	0	0.00	26.50	4	6,094	0.07%
2020/03/16	0	0.00	4	27.90	27.40	-4	5,901	-0.07%
2020/03/13	1	27.10	10	27.20	28.30	-9	5,764	-0.16%
2020/03/12	5	30.21	0	0.00	30.05	5	5,442	0.09%
2020/03/09	2	32.05	0	0.00	32.05	2	5,207	0.04%
2020/03/06	8	33.48	0	0.00	33.10	8	5,101	0.16%
2020/03/05	0	0.00	3.1	34.16	34.15	-3.1	5,069	-0.06%
2020/03/03	2	33.45	0	0.00	33.30	2	5,049	0.04%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/26	2	34.10	0	0.00	34.05	2	4,993	0.04%
2020/02/25	1	34.80	1	34.30	34.45	0	4,975	0.00%
2020/02/20	1	35.40	0	0.00	35.00	1	4,988	0.02%
2020/02/19	0	0.00	1	35.60	35.55	-1	5,048	-0.02%
2020/02/14	2	34.95	2	34.80	34.80	0	5,320	0.00%
2020/02/07	6	34.70	0	0.00	34.80	6	5,257	0.11%
2020/02/05	2	34.63	0	0.00	34.55	2	5,262	0.04%
2020/01/31	1	35.10	1	35.55	35.10	0	5,254	0.00%
2020/01/30	10	36.30	0	0.00	35.20	10	5,193	0.19%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/17	1	39.05	0	0.00	38.80	1	5,002	0.02%
2020/01/07	0	0.00	0	39.20	39.20	0	6,031	0.00%
2020/01/03	0	0.00	1	39.70	39.70	-1	6,209	-0.02%
2019/12/30	1	39.35	0	0.00	39.35	1	6,259	0.02%
2019/12/25	0	0.00	3	39.70	39.75	-3	6,418	-0.05%
2019/12/20	0	0.00	2	40.05	40.20	-2	6,646	-0.03%
2019/12/19	0	0.00	21	39.40	39.45	-21	6,602	-0.32%
2019/12/16	3	38.93	0	0.00	38.85	3	6,597	0.05%
2019/12/10	16	38.88	0	0.00	39.05	16	6,619	0.24%
2019/12/09	2	39.05	1	39.00	39.05	1	6,654	0.02%
2019/12/04	4	38.76	0	0.00	38.60	4	6,720	0.06%
2019/12/02	1	39.25	0	0.00	39.05	1	6,786	0.01%
2019/11/19	1	40.40	0	0.00	40.45	1	6,856	0.01%
2019/11/18	0	0.00	19	40.36	40.35	-19	6,888	-0.28%
2019/11/15	21	41.31	0	0.00	41.05	21	6,792	0.31%
2019/11/13	0	0.00	1	41.80	41.40	-1	6,643	-0.02%
2019/11/11	0	0.00	1	40.60	40.70	-1	6,706	-0.01%
2019/11/08	2	41.30	2	41.20	41.20	0	6,679	0.00%
2019/11/05	0	0.00	30	41.10	41.45	-30	6,631	-0.45%
2019/11/04	31	41.95	30	41.68	41.65	1	6,607	0.02%
2019/11/01	0	0.00	4	41.35	41.55	-4	6,568	-0.06%
2019/10/30	1	40.60	0	0.00	40.75	1	6,494	0.02%
2019/10/29	1	39.80	0	0.00	40.15	1	6,528	0.02%
2019/10/25	2	40.20	0	0.00	40.30	2	6,498	0.03%
2019/10/24	0	0.00	0	40.50	40.50	0	6,520	0.00%
2019/10/23	1	40.80	0	0.00	40.55	1	6,516	0.02%
2019/10/22	1	40.95	0	0.00	41.20	1	6,504	0.02%
2019/10/21	1	42.15	4	41.45	41.55	-3	6,421	-0.05%
2019/10/18	3	40.72	2	40.90	41.05	1	6,269	0.02%
2019/10/17	32	40.75	8	40.41	40.75	24	6,125	0.39%
2019/10/16	6	39.46	0	0.00	39.85	6	5,933	0.10%
2019/10/14	1	39.40	0	0.00	39.35	1	5,886	0.02%
2019/10/09	0	0.00	2	39.50	39.70	-2	5,831	-0.03%
2019/09/25	2	39.45	2	39.35	39.30	0	5,765	0.00%
2019/09/23	0	0.00	1	39.25	39.15	-1	5,749	-0.02%
2019/09/20	0	0.00	1	38.85	39.10	-1	5,844	-0.02%
2019/09/19	0	0.00	1	39.05	39.05	-1	5,887	-0.02%
2019/09/18	1	39.10	1	39.35	39.40	0	5,880	0.00%
2019/09/17	0	0.00	1	39.00	39.00	-1	5,873	-0.02%
2019/09/12	2	39.10	0	0.00	39.15	2	6,014	0.03%
2019/09/11	3	39.77	21	39.68	39.50	-18	6,018	-0.30%
2019/09/10	2	39.25	1	39.30	39.45	1	5,991	0.02%
2019/09/09	0	0.00	1	39.60	39.45	-1	5,982	-0.02%
2019/09/05	1	39.75	0	0.00	39.85	1	5,961	0.02%
2019/08/30	1	39.00	1	39.10	39.20	0	5,946	0.00%
2019/08/29	0	0.00	1	38.15	38.55	-1	5,852	-0.02%
2019/08/28	7	38.16	3	38.25	38.15	4	5,823	0.07%
2019/08/27	3	38.02	0	0.00	37.90	3	5,897	0.05%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/22	0	0.00	1	38.15	38.25	-1	5,925	-0.02%
2019/08/21	4	38.58	2.3	38.39	38.30	1.7	5,955	0.03%
2019/08/19	2	37.80	0	0.00	37.70	2	5,859	0.03%
2019/08/15	4	37.81	0	0.00	38.00	4	5,866	0.07%
2019/08/08	0	0.00	1	37.00	37.25	-1	6,112	-0.02%
2019/08/05	0	0.00	2	37.30	37.50	-2	6,166	-0.03%
2019/08/02	1	37.05	0	0.00	36.90	1	6,129	0.02%
2019/08/01	1	37.70	0	0.00	37.55	1	6,105	0.02%
2019/07/31	0	0.00	1	38.05	38.45	-1	6,063	-0.02%
2019/07/29	0	0.00	1	38.60	38.45	-1	5,972	-0.02%
2019/07/26	1	38.75	0	0.00	38.80	1	5,993	0.02%
2019/07/22	1	39.15	0	0.00	39.15	1	5,756	0.02%
2019/07/19	1	39.15	18	39.18	39.20	-17	5,738	-0.30%
2019/07/17	1	38.75	0	38.80	38.80	1	5,688	0.02%
2019/07/15	0	0.00	1	38.35	38.45	-1	5,594	-0.02%
2019/07/11	1	38.40	6	38.51	38.45	-5	5,695	-0.09%
2019/07/10	0	0.00	1	38.20	38.20	-1	5,689	-0.02%
2019/07/09	2	37.65	0	0.00	37.65	2	5,665	0.04%
2019/07/08	1	37.70	0	0.00	37.85	1	5,665	0.02%
2019/07/05	2	39.00	0	0.00	39.10	2	5,660	0.04%
2019/07/03	0	0.00	3	39.30	39.05	-3	5,590	-0.05%
2019/07/02	1	39.00	0	0.00	39.30	1	5,585	0.02%
2019/07/01	3	38.87	10	38.90	38.70	-7	5,522	-0.13%
2019/06/27	2	39.05	31	39.00	39.00	-29	5,613	-0.52%
2019/06/26	2	38.95	3	38.83	38.60	-1	5,617	-0.02%
2019/06/25	1	38.30	0	0.00	38.05	1	5,658	0.02%
2019/06/24	2	38.35	2	38.20	38.45	0	5,790	0.00%
2019/06/21	10	38.00	0	0.00	38.20	10	5,794	0.17%
2019/06/20	30	38.50	1	38.50	37.85	29	5,747	0.50%
2019/06/19	0	0.00	1	38.00	38.00	-1	5,696	-0.02%
2019/06/17	0	0.00	1	37.75	37.50	-1	5,735	-0.02%
2019/06/13	1	37.20	75	37.45	37.40	-74	5,727	-1.29%
2019/06/12	0	0.00	5	37.70	37.80	-5	5,712	-0.09%
2019/06/11	1	37.75	3	37.60	37.70	-2	5,706	-0.04%
2019/06/04	20	36.35	0	0.00	36.50	20	5,637	0.35%
2019/06/03	30	36.00	1	36.20	36.10	29	5,674	0.51%
2019/05/31	0	0.00	1	35.90	35.85	-1	5,646	-0.02%
2019/05/30	1	36.45	1	36.00	36.30	0	5,629	0.00%
2019/05/29	1	35.80	0	0.00	35.70	1	5,631	0.02%
2019/05/28	1	35.75	0	0.00	35.75	1	5,732	0.02%
2019/05/27	0	0.00	1	35.60	35.55	-1	5,664	-0.02%
2019/05/21	1	36.00	0	0.00	36.10	1	5,708	0.02%
2019/05/20	1	36.20	2	36.00	36.05	-1	5,627	-0.02%
2019/05/16	3	36.50	2	36.30	36.15	1	5,472	0.02%
2019/05/15	1	35.45	0	0.00	35.30	1	5,436	0.02%
2019/05/14	2	35.28	0	0.00	35.30	2	5,496	0.04%
2019/05/10	0	0.00	1	36.15	36.05	-1	5,562	-0.02%
2019/05/07	1	36.60	0	0.00	37.05	1	5,706	0.02%
2019/05/06	1	36.45	0	0.00	36.45	1	5,712	0.02%
2019/05/03	0	0.00	50	36.49	36.70	-50	5,754	-0.87%
2019/05/02	2	37.13	0	0.00	37.05	2	5,775	0.03%
2019/04/30	1	37.35	0	0.00	37.55	1	5,774	0.02%
2019/04/29	2	37.58	3	37.50	37.50	-1	5,751	-0.02%
2019/04/26	1	37.35	1	37.50	37.50	0	5,772	0.00%
2019/04/25	1	37.55	0	0.00	37.40	1	5,816	0.02%
2019/04/24	1	37.55	1	37.60	37.65	0	5,898	0.00%
2019/04/23	1	37.55	1	37.55	37.50	0	5,959	0.00%
2019/04/22	1	37.45	1	37.60	37.60	0	5,930	0.00%
2019/04/19	0	0.00	1	37.35	37.35	-1	5,960	-0.02%
2019/04/18	2	37.68	1	37.25	37.50	1	5,992	0.02%
2019/04/15	1	36.80	1	36.75	36.65	0	5,942	0.00%
2019/04/11	1	36.30	0	0.00	36.30	1	5,937	0.02%
2019/04/10	0	0.00	1	36.50	36.50	-1	5,871	-0.02%
2019/04/09	0	0.00	1	36.50	36.60	-1	5,857	-0.02%
2019/04/08	0	0.00	10	36.60	36.40	-10	5,852	-0.17%
2019/04/03	2	36.20	0	0.00	36.35	2	5,766	0.03%
2019/04/02	11	36.14	4	36.15	36.10	7	5,729	0.12%
2019/04/01	6	36.46	0	0.00	36.65	6	5,610	0.11%
2019/03/29	11	36.95	1	37.35	37.55	10	5,450	0.18%
2019/03/27	2	36.85	1	36.85	36.85	1	5,182	0.02%
2019/03/26	1	37.80	0.1	37.90	37.90	0.9	5,034	0.02%
2019/03/20	1	38.35	0	0.00	38.30	1	5,057	0.02%
2019/03/18	10	39.10	0	0.00	39.20	10	5,271	0.19%
2019/03/14	0	0.00	1	39.05	39.10	-1	5,391	-0.02%
2019/03/12	0	0.00	2	39.10	39.10	-2	5,447	-0.04%
2019/03/06	13	39.22	1	39.10	39.30	12	5,570	0.22%
2019/03/05	1	38.30	0	0.00	38.75	1	5,529	0.02%
2019/03/04	10	38.80	10	38.50	38.65	0	5,485	0.00%
2019/02/26	0	0.00	5	37.60	38.00	-5	5,283	-0.09%
2019/02/25	22	38.07	0	0.00	37.70	22	5,216	0.42%
2019/02/22	1	37.80	21	38.04	38.15	-20	5,211	-0.38%
2019/02/20	0	0.00	1	37.45	37.50	-1	5,183	-0.02%
2019/02/18	20	37.45	10	37.45	37.25	10	5,128	0.19%
2019/02/15	3	36.98	0	0.00	37.05	3	5,093	0.06%
2019/01/21	0	0.00	20	35.70	35.55	-20	4,540	-0.44%
2019/01/16	1	35.40	2	35.73	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	2	35.00	35.10	-2	4,347	-0.05%
2019/01/10	0	0.00	1	34.45	34.45	-1	4,244	-0.02%
2019/01/09	1	34.45	1	34.60	34.70	0	4,212	0.00%
2019/01/08	1	34.00	10	34.20	34.20	-9	4,138	-0.22%
2019/01/07	1	33.70	2	33.95	33.90	-1	4,158	-0.02%
2019/01/03	0	0.00	11	32.85	33.00	-11	4,302	-0.26%
2019/01/02	1	32.10	0	0.00	32.20	1	4,289	0.02%
2018/12/27	0	0.00	3	32.32	32.15	-3	4,328	-0.07%
2018/12/18	0	0.00	6	32.42	32.60	-6	4,586	-0.13%
2018/12/17	1	32.30	6	32.48	32.30	-5	4,596	-0.11%
2018/12/14	0	0.00	1	31.65	31.90	-1	4,578	-0.02%
2018/12/13	0	0.00	1	31.75	31.85	-1	4,599	-0.02%
2018/12/11	12	30.80	0	0.00	30.80	12	4,524	0.27%
2018/12/06	0	0.00	2	33.20	33.55	-2	4,243	-0.05%
2018/12/05	3	33.33	0	0.00	33.25	3	4,226	0.07%
2018/12/04	0	0.00	2	34.25	34.10	-2	4,271	-0.05%
2018/12/03	0	0.00	5	34.07	34.15	-5	4,199	-0.12%
2018/11/30	0	0.00	2	33.23	33.50	-2	4,166	-0.05%
2018/11/29	2	32.68	0	0.00	32.65	2	4,105	0.05%
2018/11/28	10	33.10	0	0.00	33.30	10	4,028	0.25%
2018/11/27	0	0.00	1	33.05	33.10	-1	4,000	-0.02%
2018/11/22	0	0.00	2	33.30	33.25	-2	4,024	-0.05%
2018/11/19	20	33.30	3	33.25	33.35	17	3,978	0.43%
2018/11/12	0	0.00	5	32.35	32.25	-5	4,107	-0.12%
2018/10/25	0	0.00	3	29.75	29.55	-3	4,153	-0.07%
2018/10/19	0	0.00	1	29.70	29.70	-1	4,527	-0.02%
2018/10/18	1	29.50	0	0.00	29.60	1	4,539	0.02%
2018/10/15	1	29.10	0	0.00	29.05	1	4,573	0.02%
2018/10/11	4	29.60	1	29.75	29.20	3	4,673	0.06%
2018/10/09	0	0.00	2	31.60	31.70	-2	4,584	-0.04%
2018/10/08	4	31.30	0	0.00	31.35	4	4,578	0.09%
2018/10/05	0	0.00	5	31.25	31.50	-5	4,599	-0.11%
2018/10/03	0	0.00	1	32.30	32.35	-1	4,546	-0.02%
2018/10/01	0	0.00	0.9	32.45	32.45	-0.9	4,530	-0.02%
2018/09/28	0	0.00	0.1	32.40	32.25	-0.1	4,634	0.00%
2018/09/27	0	0.00	3	32.50	32.50	-3	4,675	-0.06%
2018/09/25	5	32.10	0	0.00	32.10	5	4,693	0.11%
2018/09/14	1	31.60	0	0.00	31.65	1	4,949	0.02%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/09/10	2	31.45	0	0.00	31.35	2	5,473	0.04%
2018/09/07	1	32.30	0	0.00	32.30	1	5,560	0.02%
2018/09/05	2	33.15	0	0.00	32.75	2	5,587	0.04%
2018/09/04	0	0.00	0	33.80	33.60	0	5,581	0.00%
2018/08/22	0	0.00	10	33.86	33.95	-10	6,121	-0.16%
2018/08/21	0	0.00	6	33.52	33.60	-6	6,065	-0.10%
2018/08/17	2	32.40	0	0.00	32.30	2	6,056	0.03%
2018/08/16	5	32.48	0	0.00	32.50	5	6,048	0.08%
2018/08/15	3	33.13	0	0.00	33.15	3	6,048	0.05%
2018/08/13	0	0.00	2	33.35	33.20	-2	6,086	-0.03%
2018/08/10	1	33.65	1	33.70	33.60	0	6,426	0.00%
2018/08/09	3	33.60	0	0.00	33.35	3	6,460	0.05%
2018/08/08	11	33.56	0	0.00	33.65	11	6,460	0.17%
2018/07/31	2	34.00	0	0.00	33.65	2	6,379	0.03%
2018/07/30	2	33.75	0	0.00	33.95	2	6,189	0.03%
2018/07/19	0	0.00	0	34.20	34.30	0	5,994	0.00%
2018/07/16	0	0.00	10	33.65	33.60	-10	5,918	-0.17%
2018/07/13	20	34.05	0	0.00	33.80	20	5,966	0.34%
2018/07/12	0	0.00	10	33.95	34.15	-10	6,068	-0.16%
2018/07/11	12	33.42	0	0.00	33.45	12	6,201	0.19%
2018/07/09	0	0.00	2	33.80	33.65	-2	6,323	-0.03%
2018/07/06	5	33.01	0	0.00	33.05	5	6,340	0.08%
2018/07/05	0	0.00	2	35.80	35.50	-2	6,280	-0.03%
2018/07/04	0	0.00	5	35.34	35.45	-5	6,366	-0.08%
2018/07/03	6	35.00	1	34.95	34.90	5	6,377	0.08%
2018/06/29	1	34.40	0	0.00	35.40	1	6,296	0.02%
2018/06/28	2	34.50	0	0.00	34.50	2	6,222	0.03%
2018/06/27	4	34.60	0	0.00	34.55	4	6,175	0.06%
2018/06/26	1	34.90	3	34.85	34.90	-2	6,038	-0.03%
2018/06/20	13	35.61	0	0.00	35.45	13	5,863	0.22%
2018/06/19	4	36.20	0	0.00	36.15	4	5,434	0.07%
2018/06/15	4	36.55	0	0.00	36.40	4	5,329	0.08%
2018/06/14	3	36.82	0	0.00	36.95	3	5,169	0.06%
2018/06/12	0	0.00	1	37.40	37.20	-1	5,305	-0.02%
2018/06/11	6	37.49	0	0.00	37.65	6	5,290	0.11%
2018/06/08	0	0.00	10	37.60	37.65	-10	5,287	-0.19%
2018/06/07	1	37.45	0	0.00	37.65	1	5,321	0.02%
2018/06/06	0	0.00	12	37.26	37.40	-12	5,346	-0.22%
2018/05/30	7	36.20	0	0.00	36.10	7	5,078	0.14%
2018/05/28	0	0.00	5	36.60	36.55	-5	5,095	-0.10%
2018/05/24	2	36.60	0	0.00	36.50	2	5,134	0.04%
2018/05/21	15	36.83	2	36.70	36.70	13	5,187	0.25%
2018/05/18	11	36.34	5	36.65	36.30	6	5,175	0.12%
2018/05/16	0	0.00	2	37.50	37.50	-2	4,851	-0.04%
2018/05/15	0	0.00	3	37.52	37.60	-3	4,964	-0.06%
2018/05/11	0	0.00	2	37.50	37.60	-2	5,081	-0.04%
2018/05/09	0	0.00	8	37.54	37.50	-8	5,147	-0.16%
2018/05/08	0	0.00	3	37.35	37.05	-3	5,187	-0.06%
2018/05/02	0	0.00	0	37.60	37.65	0	5,394	0.00%
2018/04/27	3	36.50	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	3	37.30	37.20	-3	5,596	-0.05%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/18	5	37.25	0	0.00	37.10	5	5,386	0.09%
2018/04/17	2	37.80	1	39.20	38.15	1	5,241	0.02%
2018/04/13	0	0.00	5	39.06	39.00	-5	5,062	-0.10%
2018/04/11	5	38.00	0	0.00	38.45	5	4,997	0.10%
2018/04/10	2	37.85	0	0.00	38.10	2	4,979	0.04%
2018/04/02	0	0.00	0	38.85	38.85	0	4,814	0.00%
2018/03/21	0	0.00	1	38.40	38.15	-1	4,847	-0.02%
2018/03/16	0	0.00	10	37.91	38.40	-10	4,853	-0.21%
2018/03/05	1	36.60	0	0.00	36.75	1	4,673	0.02%
2018/02/26	1	37.05	0	0.00	37.00	1	4,495	0.02%
2018/02/22	4	36.84	0	0.00	37.00	4	4,496	0.09%
2018/02/21	0	0.00	3	37.45	37.20	-3	4,479	-0.07%
2018/02/12	2	36.55	2	37.20	36.80	0	4,417	0.00%
2018/02/09	0	0.00	2	36.70	36.80	-2	4,421	-0.05%
2018/02/08	0	0.00	4	37.20	37.20	-4	4,405	-0.09%
2018/02/06	4	36.30	0	0.00	36.60	4	4,413	0.09%
2018/02/05	2	38.15	1	38.10	38.05	1	4,315	0.02%
2018/01/31	2	38.75	1	39.15	39.20	1	4,213	0.02%
2018/01/30	1	38.85	0	0.00	38.85	1	4,162	0.02%
2018/01/25	5	39.75	0	0.00	39.65	5	4,068	0.12%
2018/01/23	0	0.00	0.9	38.90	39.00	-0.9	3,925	-0.02%
2018/01/22	2	38.93	3.3	39.13	38.95	-1.3	3,841	-0.03%
2018/01/19	0	0.00	0.4	38.55	38.65	-0.4	3,758	-0.01%
2018/01/18	0	0.00	1	39.10	38.90	-1	3,764	-0.03%
2018/01/16	0	0.00	3	38.05	38.65	-3	3,710	-0.08%
2018/01/15	0	0.00	1	38.10	38.15	-1	3,691	-0.03%
2018/01/11	2.4	38.16	0	0.00	38.25	2.4	3,757	0.06%
2018/01/08	0	0.00	1	38.25	38.30	-1	3,779	-0.03%
2018/01/03	10	38.00	1	38.15	38.20	9	3,806	0.24%
2018/01/02	5	38.20	0	0.00	38.20	5	3,800	0.13%