寶成 (9904)-元大-新盛券商分點個股進出

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
38.20
漲跌
▲0.15
漲幅
+0.39%
成交量
23,274張
產業
上市運動休閒
1069人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

寶成 (9904)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/22	0.5	38.70	0.1	38.10	38.20	0.4	15,838	0.00%
2024/05/21	1	37.40	17	37.42	38.05	-16	15,606	-0.10%
2024/05/20	24	36.47	20	36.90	36.35	4	15,207	0.03%
2024/05/17	25	37.78	0	0.00	37.60	25	14,798	0.17%
2024/05/16	2	39.33	8	39.60	38.95	-6	14,583	-0.04%
2024/05/15	0	0.00	4	38.56	38.40	-4	14,144	-0.03%
2024/05/14	1	38.15	26	38.63	38.30	-25	13,991	-0.18%
2024/05/13	3	36.82	0	0.00	37.25	3	13,485	0.02%
2024/05/10	7.1	36.99	11.3	37.06	37.20	-4.2	13,310	-0.03%
2024/05/09	7	37.16	8	37.00	36.50	-1	13,162	-0.01%
2024/05/08	1	36.00	16	36.55	36.60	-15	13,074	-0.11%
2024/05/07	0	0.00	3	36.03	36.20	-3	13,028	-0.02%
2024/05/06	5	35.08	1	35.10	35.20	4	12,855	0.03%
2024/05/03	1	36.15	1	36.20	35.90	0	12,640	0.00%
2024/05/02	0	0.00	20	36.20	36.10	-20	12,608	-0.16%
2024/04/29	3	36.13	16	36.37	36.30	-13	12,444	-0.10%
2024/04/26	3	36.03	4	36.15	36.05	-1	12,280	-0.01%
2024/04/25	5	35.65	1	35.55	35.60	4	12,051	0.03%
2024/04/24	7	35.95	1	36.00	36.10	6	12,029	0.05%
2024/04/23	0	0.00	5	35.63	36.00	-5	11,956	-0.04%
2024/04/22	1	35.20	3	35.20	35.30	-2	11,847	-0.02%
2024/04/19	2	35.33	12	35.20	35.30	-10	11,714	-0.09%
2024/04/18	0	0.00	3	35.50	35.60	-3	11,459	-0.03%
2024/04/17	0	0.00	1	34.20	34.50	-1	11,145	-0.01%
2024/04/16	14	34.45	15	34.65	34.00	-1	11,024	-0.01%
2024/04/15	2	36.03	4	36.14	36.20	-2	10,744	-0.02%
2024/04/12	5	35.36	1	35.30	35.35	4	10,653	0.04%
2024/04/10	2	35.70	0	0.00	35.80	2	10,519	0.02%
2024/04/09	14	36.12	0	0.00	36.10	14	10,466	0.13%
2024/04/08	2	35.15	0	0.00	35.60	2	10,341	0.02%
2024/04/03	7	35.34	1	34.95	35.05	6	10,183	0.06%
2024/04/02	0	0.00	2	36.05	36.15	-2	10,038	-0.02%
2024/04/01	4	35.51	1	35.40	35.80	3	9,940	0.03%
2024/03/29	1	35.70	3	36.12	36.15	-2	9,836	-0.02%
2024/03/28	1	36.10	7.5	36.16	36.25	-6.5	9,328	-0.07%
2024/03/27	0	0.00	5	35.67	36.00	-5	9,118	-0.05%
2024/03/26	1	35.05	1	34.55	34.85	0	8,966	0.00%
2024/03/25	1	34.50	1	34.70	34.85	0	8,951	0.00%
2024/03/22	3	34.78	9.3	34.87	35.10	-6.3	8,983	-0.07%
2024/03/21	3	34.97	44	34.93	35.30	-41	8,976	-0.46%
2024/03/20	1	34.10	4	33.99	33.90	-3	8,644	-0.03%
2024/03/19	3	33.45	2	33.45	33.45	1	8,445	0.01%
2024/03/18	0	0.00	12	33.54	33.80	-12	8,308	-0.14%
2024/03/15	2	32.85	2	32.60	33.05	0	8,052	0.00%
2024/03/14	1	32.80	12	32.58	33.20	-11	7,435	-0.15%
2024/03/13	3	32.08	8	32.11	32.20	-5	7,119	-0.07%
2024/03/12	2	31.65	13	31.59	31.95	-11	6,891	-0.16%
2024/03/08	1	30.30	1	30.40	30.45	0	6,503	0.00%
2024/03/07	0	0.00	3	30.35	30.45	-3	6,447	-0.05%
2024/03/01	1	30.20	6	30.60	30.60	-5	6,357	-0.08%
2024/02/29	0	0.00	2	30.15	30.50	-2	6,296	-0.03%
2024/02/27	1	30.10	0	0.00	30.00	1	6,155	0.02%
2024/02/26	1	29.95	0	0.00	30.10	1	6,106	0.02%
2024/02/23	6	30.12	5	30.10	30.05	1	6,074	0.02%
2024/02/22	1	30.20	1	30.20	30.15	0	6,115	0.00%
2024/02/21	3	30.30	0	0.00	30.20	3	6,090	0.05%
2024/02/20	4	30.35	0	0.00	30.20	4	6,106	0.07%
2024/02/19	8	30.33	0	0.00	30.35	8	6,135	0.13%
2024/02/16	2	30.50	0	0.00	30.45	2	6,273	0.03%
2024/02/15	1.3	30.84	0	0.00	30.50	1.3	6,231	0.02%
2024/02/02	1	31.50	1	31.65	31.70	0	6,109	0.00%
2024/02/01	0	0.00	11	31.70	31.65	-11	6,088	-0.18%
2024/01/31	0	0.00	1	31.60	31.60	-1	6,084	-0.02%
2024/01/30	0	0.00	1	31.70	31.65	-1	6,058	-0.02%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/25	0	0.00	1	31.05	31.15	-1	6,048	-0.02%
2024/01/24	0	0.00	1	30.75	31.00	-1	6,000	-0.02%
2024/01/23	0	0.00	3	30.33	30.55	-3	5,948	-0.05%
2024/01/19	10	29.95	0	0.00	30.30	10	5,929	0.17%
2024/01/18	1	30.25	0	0.00	30.00	1	5,974	0.02%
2024/01/08	0	0.00	1	31.05	31.20	-1	5,918	-0.02%
2024/01/04	1	31.00	0	0.00	31.00	1	6,000	0.02%
2024/01/03	3	31.08	0	0.00	31.05	3	6,099	0.05%
2024/01/02	0.3	31.10	0.2	31.25	31.10	0.2	6,041	0.00%
2023/12/29	2	30.98	0	0.00	30.90	2	6,055	0.03%
2023/12/28	1	30.85	1	31.15	31.10	0	6,088	0.00%
2023/12/26	1.3	31.07	0	0.00	30.85	1.3	6,081	0.02%
2023/12/25	1	30.90	1	30.90	30.95	0	6,192	0.00%
2023/12/22	1	31.55	0	0.00	31.45	1	6,208	0.02%
2023/12/20	1	31.85	1	31.90	31.85	0	6,134	0.00%
2023/12/19	1	31.40	2	31.88	31.90	-1	5,963	-0.02%
2023/12/18	0	31.65	9	31.75	31.65	-9	5,862	-0.15%
2023/12/14	0	0.00	2	31.18	31.15	-2	5,619	-0.04%
2023/12/12	1	30.90	0	0.00	31.00	1	5,676	0.02%
2023/12/11	1	31.20	1	31.05	31.20	0	5,667	0.00%
2023/12/08	0	0.00	1	31.05	31.10	-1	5,675	-0.02%
2023/12/07	0	0.00	1	31.10	30.95	-1	5,673	-0.02%
2023/12/05	0	0.00	0.2	31.05	31.10	-0.2	5,662	0.00%
2023/12/04	0	0.00	2.1	31.00	31.05	-2.1	5,650	-0.04%
2023/12/01	0	0.00	10	30.85	30.80	-10	5,636	-0.18%
2023/11/30	1	30.75	0	0.00	30.90	1	5,649	0.02%
2023/11/29	0	0.00	1	30.95	30.90	-1	5,519	-0.02%
2023/11/28	0	31.00	5.9	30.97	31.00	-5.9	5,545	-0.11%
2023/11/27	0	0.00	0.3	30.63	30.75	-0.3	5,586	0.00%
2023/11/24	0	0.00	0.1	30.60	30.60	-0.1	5,574	0.00%
2023/11/23	20	30.60	1	30.70	30.80	19	5,573	0.34%
2023/11/22	1	30.30	7	30.35	30.40	-6	5,529	-0.11%
2023/11/21	0	0.00	2	30.60	30.65	-2	5,531	-0.04%
2023/11/20	1	30.15	0	0.00	30.15	1	5,421	0.02%
2023/11/17	0	0.00	1	30.80	30.80	-1	5,362	-0.02%
2023/11/16	0	0.00	3	30.70	30.70	-3	5,286	-0.06%
2023/11/15	0	0.00	10	30.17	30.20	-10	5,188	-0.19%
2023/11/08	1	29.45	15	29.52	29.70	-14	5,016	-0.28%
2023/11/02	0	0.00	1	29.25	29.35	-1	4,943	-0.02%
2023/11/01	1	29.05	0	0.00	28.90	1	4,894	0.02%
2023/10/31	1	28.95	2	28.90	28.85	-1	4,898	-0.02%
2023/10/30	0	0.00	2	29.00	28.95	-2	4,910	-0.04%
2023/10/27	4	29.14	2	29.20	29.10	2	4,886	0.04%
2023/10/26	2	29.40	0	0.00	29.35	2	4,896	0.04%
2023/10/25	1.1	29.31	0	0.00	29.25	1.1	4,828	0.02%
2023/10/20	0	0.00	5	29.20	29.15	-5	4,873	-0.10%
2023/10/17	1	28.75	0	0.00	28.65	1	4,932	0.02%
2023/10/16	5	28.75	0	0.00	28.65	5	5,062	0.10%
2023/10/13	3	28.87	1	28.95	28.75	2	5,137	0.04%
2023/10/12	3	29.03	0	0.00	29.05	3	5,054	0.06%
2023/10/05	1	28.55	0	0.00	28.55	1	4,977	0.02%
2023/10/04	2	28.55	0	0.00	28.55	2	4,994	0.04%
2023/10/03	1	28.80	0	0.00	28.75	1	5,005	0.02%
2023/09/28	13.1	28.75	0	0.00	28.65	13.1	5,142	0.25%
2023/09/27	4	28.96	0	0.00	28.90	4	5,025	0.08%
2023/09/26	2	29.40	0	0.00	29.40	2	4,946	0.04%
2023/09/21	0	0.00	4	28.95	28.80	-4	4,833	-0.08%
2023/09/20	1	29.10	0	0.00	29.05	1	4,746	0.02%
2023/09/13	1	29.15	0	0.00	29.10	1	4,628	0.02%
2023/09/08	9	28.75	0	0.00	28.90	9	4,753	0.19%
2023/09/07	8	28.83	0	0.00	28.80	8	4,769	0.17%
2023/09/01	0	0.00	5	29.25	29.40	-5	4,705	-0.11%
2023/08/31	6	28.92	0	0.00	28.60	6	4,675	0.13%
2023/08/30	0	0.00	7	29.20	29.20	-7	4,574	-0.15%
2023/08/29	1	28.95	0	0.00	28.90	1	4,583	0.02%
2023/08/23	13	29.01	0	0.00	28.95	13	4,822	0.27%
2023/08/21	6	29.13	0	0.00	29.05	6	4,820	0.12%
2023/08/18	5	29.61	0	0.00	29.35	5	4,803	0.10%
2023/08/17	1	29.95	0	0.00	29.85	1	4,771	0.02%
2023/08/16	3.5	30.09	0	0.00	30.00	3.5	4,852	0.07%
2023/08/15	1	30.50	0	0.00	30.45	1	4,855	0.02%
2023/08/14	0	0.00	0.2	30.65	30.50	-0.2	4,884	0.00%
2023/08/11	2	30.80	0	0.00	30.95	2	4,923	0.04%
2023/08/02	2	30.85	0	0.00	30.70	2	5,022	0.04%
2023/08/01	0	0.00	0.6	31.33	31.40	-0.6	4,978	-0.01%
2023/07/31	10	31.13	0.7	31.35	31.25	9.3	4,979	0.19%
2023/07/28	0	0.00	0.2	31.25	31.10	-0.2	4,990	0.00%
2023/07/27	1	30.90	0.8	31.30	31.25	0.2	5,013	0.00%
2023/07/26	1	31.15	1.2	31.46	31.25	-0.2	5,034	0.00%
2023/07/24	1	30.55	0	0.00	31.00	1	5,205	0.02%
2023/07/21	0	0.00	5	30.70	30.80	-5	5,234	-0.10%
2023/07/20	0	0.00	4	30.95	30.85	-4	5,274	-0.08%
2023/07/19	5	30.60	5	30.95	30.60	0	5,304	0.00%
2023/07/18	2	30.25	5	30.35	30.55	-3	5,260	-0.06%
2023/07/17	0	0.00	3	30.20	30.25	-3	5,202	-0.06%
2023/07/14	0	0.00	5	30.30	30.15	-5	5,281	-0.09%
2023/07/13	8	29.92	0	0.00	29.80	8	5,279	0.15%
2023/07/12	9	29.87	5	29.90	29.85	4	5,285	0.08%
2023/07/11	1	30.95	0	0.00	31.10	1	5,243	0.02%
2023/07/07	6	30.55	3	31.08	30.95	3	5,304	0.06%
2023/07/06	11.3	30.90	10	30.80	30.80	1.3	5,373	0.02%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/07/03	1	31.75	0	0.00	31.65	1	5,231	0.02%
2023/06/30	3	31.70	0	0.00	31.50	3	5,263	0.06%
2023/06/28	0	0.00	1	31.95	32.00	-1	5,236	-0.02%
2023/06/20	1	31.75	0	0.00	31.75	1	5,460	0.02%
2023/06/19	5	31.80	0	0.00	31.80	5	5,477	0.09%
2023/06/07	0	0.00	3	32.27	32.15	-3	6,064	-0.05%
2023/06/05	1	32.25	1	32.35	32.45	0	6,123	0.00%
2023/06/01	0	0.00	10	32.10	32.20	-10	6,125	-0.16%
2023/05/31	6	31.86	0	0.00	31.65	6	6,136	0.10%
2023/05/30	1	32.15	6	32.25	32.15	-5	5,924	-0.08%
2023/05/29	0	0.00	4	32.10	32.05	-4	5,975	-0.07%
2023/05/24	0	0.00	3	32.35	32.40	-3	6,127	-0.05%
2023/05/23	6	32.30	1	32.35	32.30	5	6,206	0.08%
2023/05/22	5	32.40	23	32.61	32.65	-18	6,179	-0.29%
2023/05/18	0	0.00	9	31.80	31.85	-9	6,235	-0.14%
2023/05/17	0	0.00	11	31.75	31.70	-11	6,307	-0.17%
2023/05/16	1	31.35	3	31.37	31.25	-2	6,391	-0.03%
2023/05/15	5.1	31.30	2	31.15	31.40	3.1	6,419	0.05%
2023/05/12	0	0.00	5	31.65	31.70	-5	6,427	-0.08%
2023/05/11	4	31.28	8	31.13	31.15	-4	6,461	-0.06%
2023/05/10	5	31.29	0	0.00	31.35	5	6,478	0.08%
2023/05/09	0.1	31.65	0	0.00	31.60	0.1	6,528	0.00%
2023/05/08	4	31.93	1	32.00	32.00	3	6,505	0.05%
2023/05/04	1.1	31.89	0	0.00	31.85	1.1	6,720	0.02%
2023/05/03	1	31.45	0	0.00	31.50	1	6,831	0.01%
2023/05/02	0	0.00	1	31.30	31.55	-1	7,035	-0.01%
2023/04/27	1	32.00	1	32.10	31.90	0	7,269	0.00%
2023/04/26	1	31.80	0	0.00	31.90	1	7,142	0.01%
2023/04/25	1	31.80	0	0.00	31.50	1	7,094	0.01%
2023/04/24	1	31.50	0	0.00	31.75	1	7,035	0.01%
2023/04/21	2	31.30	3	31.45	31.40	-1	6,965	-0.01%
2023/04/20	14	31.26	0	0.00	31.10	14	6,905	0.20%
2023/04/19	5	31.70	0	0.00	31.65	5	6,911	0.07%
2023/04/18	2	32.00	0	0.00	31.85	2	6,862	0.03%
2023/04/17	0.3	31.95	0	0.00	31.80	0.3	6,870	0.00%
2023/04/14	1	31.95	1	32.10	32.05	0	6,925	0.00%
2023/04/13	3.3	31.79	0	0.00	31.90	3.3	6,964	0.05%
2023/04/12	0.3	32.00	7	32.01	32.15	-6.8	7,040	-0.10%
2023/04/11	2	31.40	1	31.50	31.55	1	7,057	0.01%
2023/04/10	1.1	31.20	7	31.19	31.25	-5.9	6,968	-0.09%
2023/04/07	1	31.00	2	31.08	31.05	-1	7,014	-0.01%
2023/04/06	6	30.83	0	0.00	30.80	6	7,041	0.09%
2023/03/31	0.3	31.50	4	31.35	31.20	-3.8	7,045	-0.05%
2023/03/30	0	0.00	3	31.30	31.40	-3	7,202	-0.04%
2023/03/27	0	0.00	3	31.10	31.05	-3	7,492	-0.04%
2023/03/24	1	30.80	0	0.00	30.70	1	7,596	0.01%
2023/03/23	9	30.71	1	31.00	30.85	8	7,590	0.11%
2023/03/22	5	30.99	1	30.90	30.90	4	7,621	0.05%
2023/03/21	3.1	31.07	1	31.30	30.95	2.1	7,691	0.03%
2023/03/20	0	0.00	1	31.15	31.15	-1	7,700	-0.01%
2023/03/17	21.2	31.14	0	0.00	30.90	21.2	7,780	0.27%
2023/03/16	3.1	31.97	20	32.00	32.00	-16.9	7,659	-0.22%
2023/03/15	3	32.08	0	0.00	32.10	3	7,697	0.04%
2023/03/14	1.1	32.50	0	0.00	32.40	1.1	7,617	0.01%
2023/03/13	1	32.95	0	0.00	32.95	1	7,616	0.01%
2023/03/10	6	33.20	0	0.00	33.20	6	7,638	0.08%
2023/03/09	2	33.60	0	0.00	33.50	2	7,771	0.03%
2023/03/08	0	34.10	0	0.00	34.05	0	7,851	0.00%
2023/03/06	0.5	34.00	1	34.20	34.00	-0.5	7,994	-0.01%
2023/03/03	0.8	33.95	2	33.90	33.95	-1.2	8,029	-0.02%
2023/03/01	0.1	33.45	0	0.00	33.45	0.1	8,241	0.00%
2023/02/24	0.1	33.45	0	0.00	33.60	0.1	8,245	0.00%
2023/02/23	5.1	33.45	0	0.00	33.45	5.1	8,257	0.06%
2023/02/22	5	33.55	7	33.44	33.55	-2	8,407	-0.02%
2023/02/21	3	33.48	3	33.32	33.60	0	8,485	0.00%
2023/02/20	5	34.25	0	0.00	34.00	5	8,682	0.06%
2023/02/17	5.7	34.26	0	0.00	34.30	5.7	9,622	0.06%
2023/02/16	5	34.40	7	34.73	34.65	-2	10,137	-0.02%
2023/02/15	0	0.00	1	34.60	34.15	-1	10,058	-0.01%
2023/02/14	0	0.00	18	34.02	34.45	-18	9,966	-0.18%
2023/02/13	0	0.00	1	33.65	33.60	-1	9,877	-0.01%
2023/02/10	5.1	33.25	1	33.25	33.20	4.1	9,839	0.04%
2023/02/08	0.2	33.57	0	0.00	33.65	0.2	9,816	0.00%
2023/02/07	0.1	33.45	0	0.00	33.30	0.1	9,814	0.00%
2023/02/06	1	33.60	1	33.60	33.60	0	9,740	0.00%
2023/02/03	2	33.78	19	33.60	33.95	-17	9,773	-0.17%
2023/02/02	8	33.51	26	33.65	33.60	-18	9,742	-0.18%
2023/02/01	7.1	33.90	0	0.00	33.85	7.1	9,620	0.07%
2023/01/31	6.5	34.56	7	34.86	34.30	-0.5	9,490	-0.01%
2023/01/30	6	34.13	0	0.00	34.25	6	9,289	0.06%
2023/01/17	0	0.00	3.5	34.22	34.30	-3.5	9,088	-0.04%
2023/01/16	9.2	33.90	6	33.95	33.90	3.2	9,036	0.04%
2023/01/13	6	34.11	5	34.40	34.15	1	9,061	0.01%
2023/01/12	0.3	33.81	3	33.90	33.95	-2.7	9,281	-0.03%
2023/01/11	2	33.95	0	0.00	33.85	2	9,243	0.02%
2023/01/10	4	34.03	2	34.25	34.25	2	9,240	0.02%
2023/01/09	0	0.00	3	34.10	34.10	-3	9,203	-0.03%
2023/01/06	5	33.60	5	33.90	33.65	0	9,169	0.00%
2023/01/05	4	33.61	0	0.00	33.50	4	9,193	0.04%
2023/01/03	7	33.76	0	0.00	33.50	7	9,182	0.08%
2022/12/30	6	34.15	13	34.28	34.20	-7	9,130	-0.08%
2022/12/29	0	0.00	2	33.88	33.90	-2	9,007	-0.02%
2022/12/28	0.2	33.74	0	0.00	33.80	0.2	8,966	0.00%
2022/12/27	2.5	34.02	3	33.90	33.90	-0.5	8,975	-0.01%
2022/12/26	1	33.60	0	0.00	33.70	1	8,991	0.01%
2022/12/23	0	0.00	3	33.48	34.05	-3	9,116	-0.03%
2022/12/22	8	33.90	10	34.02	33.90	-2	9,247	-0.02%
2022/12/21	11	33.26	13	33.50	33.40	-2	9,109	-0.02%
2022/12/20	5	32.70	97	33.46	32.90	-92	9,028	-1.02%
2022/12/19	1	33.30	30	33.21	33.30	-29	8,954	-0.32%
2022/12/16	12	32.68	0	0.00	32.75	12	8,856	0.14%
2022/12/15	2	33.25	32	33.16	33.30	-30	8,812	-0.34%
2022/12/14	0	0.00	11	32.95	33.00	-11	8,796	-0.13%
2022/12/13	8	32.60	0	0.00	32.40	8	8,773	0.09%
2022/12/12	6	32.60	15	32.73	32.90	-9	8,656	-0.10%
2022/12/09	1.1	33.09	6	33.39	33.05	-4.9	8,702	-0.06%
2022/12/08	1	33.40	17	33.08	33.40	-16	8,639	-0.19%
2022/12/07	0	0.00	2	32.45	32.40	-2	8,457	-0.02%
2022/12/06	1	32.30	2	32.45	32.30	-1	8,525	-0.01%
2022/12/05	9	32.74	0	0.00	32.55	9	8,548	0.11%
2022/12/02	0	0.00	1	32.55	32.55	-1	8,611	-0.01%
2022/12/01	0	0.00	37	32.62	32.60	-37	8,585	-0.43%
2022/11/30	12	32.31	12	32.28	32.25	0	8,446	0.00%
2022/11/29	0.1	31.73	7	31.92	32.30	-6.9	8,323	-0.08%
2022/11/28	6	31.69	1	31.41	31.80	5	8,270	0.06%
2022/11/24	6.1	31.80	35	31.72	31.60	-28.9	8,281	-0.35%
2022/11/23	0	0.00	3	32.37	32.45	-3	8,145	-0.04%
2022/11/22	2	32.10	1	32.30	32.35	1	8,128	0.01%
2022/11/21	2	32.13	16.9	32.08	32.20	-14.9	8,075	-0.18%
2022/11/18	20	32.74	16	32.53	32.35	4	8,015	0.05%
2022/11/17	11	32.15	8	32.52	32.35	3	7,835	0.04%
2022/11/16	10.2	32.14	6	32.13	32.20	4.2	7,714	0.05%
2022/11/15	26	32.61	16	32.21	32.85	10	7,443	0.13%
2022/11/14	3	30.50	22	31.60	31.75	-19	6,511	-0.29%
2022/11/11	3	28.90	0	0.00	28.90	3	6,012	0.05%
2022/11/09	1	28.75	10	28.70	28.70	-9	6,081	-0.15%
2022/11/07	1	28.30	16	28.27	28.45	-15	6,299	-0.24%
2022/11/04	1	27.90	0	0.00	28.00	1	6,371	0.02%
2022/10/31	11	27.52	0	0.00	27.25	11	6,337	0.17%
2022/10/28	1	27.60	0	0.00	27.65	1	6,321	0.02%
2022/10/27	1	27.65	0	0.00	27.75	1	6,384	0.02%
2022/10/25	0	0.00	3	28.10	27.50	-3	6,446	-0.05%
2022/10/20	1	28.10	0	0.00	28.10	1	6,577	0.02%
2022/10/19	1	27.85	0	0.00	27.95	1	6,374	0.02%
2022/10/18	3	27.87	0	0.00	28.05	3	6,454	0.05%
2022/10/17	3	27.52	0	0.00	27.70	3	6,913	0.04%
2022/10/14	2	27.70	0	0.00	27.65	2	7,764	0.03%
2022/10/13	0	0.00	1	27.20	27.20	-1	8,007	-0.01%
2022/10/12	2	27.80	0	0.00	27.85	2	8,092	0.02%
2022/10/07	0	0.00	10	27.75	27.75	-10	8,142	-0.12%
2022/10/05	1	28.35	0	0.00	28.10	1	8,150	0.01%
2022/09/30	3	28.53	1	29.05	28.50	2	8,389	0.02%
2022/09/29	10	29.75	2	29.00	29.60	8	8,415	0.10%
2022/09/28	0	0.00	0.4	28.15	28.05	-0.4	8,293	0.00%
2022/09/27	1	28.65	0	0.00	28.75	1	8,307	0.01%
2022/09/26	1.5	28.22	0	0.00	28.30	1.5	8,345	0.02%
2022/09/22	1	29.25	0	0.00	29.10	1	8,454	0.01%
2022/09/21	16	30.00	0	0.00	30.05	16	8,428	0.19%
2022/09/19	1	29.55	0	0.00	29.65	1	8,327	0.01%
2022/09/14	0	0.00	3	30.15	30.20	-3	8,269	-0.04%
2022/09/13	1	30.55	4	30.21	30.35	-3	8,232	-0.04%
2022/09/12	0	0.00	1	29.85	29.85	-1	8,082	-0.01%
2022/09/08	0	0.00	9	29.00	29.10	-9	8,127	-0.11%
2022/09/07	9	27.85	0	0.00	27.75	9	8,038	0.11%
2022/09/06	1	28.05	0	0.00	28.20	1	8,023	0.01%
2022/09/05	0	0.00	0	28.50	28.40	0	7,998	0.00%
2022/09/01	0	0.00	2	28.73	29.05	-2	8,016	-0.02%
2022/08/31	0	0.00	5	28.90	29.00	-5	7,968	-0.06%
2022/08/30	2	28.65	35	28.66	28.80	-33	8,062	-0.41%
2022/08/29	2.5	28.61	0	0.00	28.55	2.5	8,047	0.03%
2022/08/26	1	29.20	0	0.00	29.25	1	8,065	0.01%
2022/08/25	0	0.00	1	29.05	29.20	-1	8,083	-0.01%
2022/08/24	0	0.00	5	28.90	28.95	-5	8,162	-0.06%
2022/08/22	0.3	28.95	8	29.00	28.90	-7.7	8,550	-0.09%
2022/08/17	0	0.00	1	29.00	29.10	-1	8,494	-0.01%
2022/08/16	11	28.89	0	0.00	28.75	11	8,460	0.13%
2022/08/15	10	29.00	1	29.25	29.10	9	8,378	0.11%
2022/08/12	8	28.27	1	28.35	28.40	7	8,207	0.09%
2022/08/11	1	28.25	4	28.26	28.30	-3	8,195	-0.04%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/05	0	0.00	1	26.95	26.95	-1	8,380	-0.01%
2022/08/04	3	26.30	0	0.00	26.30	3	8,421	0.04%
2022/08/03	2	26.65	0	0.00	26.50	2	8,464	0.02%
2022/08/02	0.2	27.00	0	0.00	26.85	0.2	8,437	0.00%
2022/07/29	3	26.93	4	26.81	26.80	-1	8,488	-0.01%
2022/07/27	2	27.65	1	27.50	27.55	1	8,366	0.01%
2022/07/26	0.2	27.75	1.5	27.87	27.85	-1.3	8,303	-0.02%
2022/07/25	1	27.55	0	0.00	27.60	1	8,244	0.01%
2022/07/22	6	27.25	2	27.35	27.50	4	8,195	0.05%
2022/07/21	60.2	26.21	19	26.61	26.55	41.2	7,790	0.53%
2022/07/20	0	0.00	1	27.90	27.70	-1	7,145	-0.01%
2022/07/19	2	27.50	0	0.00	27.95	2	7,110	0.03%
2022/07/18	7	27.36	62	27.51	27.55	-55	7,166	-0.77%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	0	0.00	0.1	27.50	27.55	-0.1	7,456	0.00%
2022/07/13	0	0.00	10	27.50	27.50	-10	7,467	-0.13%
2022/07/12	10	27.05	0	0.00	27.15	10	7,434	0.13%
2022/07/11	6	27.60	5	28.00	27.55	1	7,355	0.01%
2022/07/08	5	28.65	0	28.90	28.70	5	7,164	0.07%
2022/07/07	5	28.40	5	28.85	28.65	0	7,026	0.00%
2022/07/06	0.2	28.85	0	0.00	28.55	0.2	6,867	0.00%
2022/07/05	0	0.00	5	29.05	28.95	-5	6,795	-0.07%
2022/07/04	0	0.00	2	28.60	28.65	-2	6,706	-0.03%
2022/07/01	18	28.85	0	0.00	28.70	18	6,695	0.27%
2022/06/29	52	30.25	0	0.00	30.00	52	6,546	0.79%
2022/06/24	1	30.75	0	0.00	30.80	1	6,506	0.02%
2022/06/23	0	0.00	2	30.75	30.50	-2	6,504	-0.03%
2022/06/21	0	0.00	0.1	30.65	30.65	-0.1	6,500	0.00%
2022/06/20	1	30.40	0	0.00	30.15	1	6,511	0.02%
2022/06/17	0	0.00	34	30.56	30.75	-34	6,522	-0.52%
2022/06/15	22	30.85	0	0.00	30.75	22	6,505	0.34%
2022/06/09	0	0.00	21	31.65	31.75	-21	6,711	-0.31%
2022/06/08	30	31.82	27	31.85	31.90	3	6,718	0.04%
2022/06/07	1	31.30	0	0.00	31.45	1	6,607	0.02%
2022/06/06	0	0.00	3	31.25	31.40	-3	6,581	-0.05%
2022/06/02	2	31.20	0	0.00	31.10	2	6,702	0.03%
2022/06/01	8	31.32	0	0.00	31.25	8	6,852	0.12%
2022/05/30	0	0.00	1	30.25	30.35	-1	6,424	-0.02%
2022/05/26	0	0.00	20	29.40	29.25	-20	6,414	-0.31%
2022/05/25	5	29.00	0	0.00	29.30	5	6,557	0.08%
2022/05/24	16	29.10	0	0.00	29.00	16	6,666	0.24%
2022/05/20	0	0.00	20	29.50	29.30	-20	6,682	-0.30%
2022/05/19	20	29.10	0	0.00	29.10	20	6,695	0.30%
2022/05/18	10	29.80	40	29.85	29.90	-30	6,687	-0.45%
2022/05/16	0	0.00	21	29.80	29.60	-21	6,825	-0.31%
2022/05/13	2	28.90	0	0.00	29.00	2	6,772	0.03%
2022/05/12	13	29.32	1	29.65	29.00	12	6,675	0.18%
2022/05/11	23	29.63	0	0.00	29.50	23	6,638	0.35%
2022/05/10	4	29.95	0	0.00	30.05	4	6,568	0.06%
2022/05/09	42	30.09	20	30.10	30.00	22	6,549	0.34%
2022/05/06	42	30.92	1	31.05	30.85	41	6,517	0.63%
2022/05/04	0	0.00	20	31.35	31.15	-20	6,411	-0.31%
2022/05/03	0	0.00	22	31.11	31.15	-22	6,489	-0.34%
2022/04/29	0	0.00	1	31.05	30.95	-1	6,510	-0.02%
2022/04/28	22	30.97	0	0.00	31.05	22	6,547	0.34%
2022/04/27	20	31.05	0	0.00	31.05	20	6,549	0.31%
2022/04/26	10	31.65	20	31.95	31.90	-10	6,488	-0.15%
2022/04/25	23	31.24	0	0.00	31.30	23	6,284	0.37%
2022/04/22	0	0.00	13	32.18	32.60	-13	6,055	-0.21%
2022/04/21	5	32.53	64	32.42	32.40	-59	5,908	-1.00%
2022/04/20	0	0.00	81	31.26	31.65	-81	5,624	-1.44%
2022/04/19	8	30.77	0	0.00	30.50	8	5,509	0.15%
2022/04/18	10	30.75	0	0.00	30.65	10	5,544	0.18%
2022/04/15	40	31.00	0	0.00	30.95	40	5,598	0.71%
2022/04/13	1	31.20	10	31.25	31.15	-9	5,670	-0.16%
2022/04/12	15	30.87	0	0.00	30.75	15	5,697	0.26%
2022/04/11	23	31.10	5	31.15	31.10	18	5,680	0.32%
2022/04/07	41	31.53	0	0.00	31.05	41	5,707	0.72%
2022/03/29	1	31.25	0	0.00	31.30	1	5,470	0.02%
2022/03/28	5	30.88	0	0.00	31.00	5	5,471	0.09%
2022/03/23	2	31.60	0	0.00	31.55	2	5,467	0.04%
2022/03/22	31	31.40	0	0.00	31.50	31	5,453	0.57%
2022/03/21	0.1	31.60	5	31.40	31.35	-4.9	5,454	-0.09%
2022/03/18	0	31.15	0	0.00	30.95	0	5,400	0.00%
2022/03/17	6	30.95	8	31.19	31.20	-2	5,442	-0.04%
2022/03/16	2	29.88	0	0.00	30.25	2	5,364	0.04%
2022/03/15	4	29.96	0	0.00	29.95	4	5,320	0.08%
2022/03/14	0.1	30.40	0	0.00	30.20	0.1	5,336	0.00%
2022/03/11	5	30.25	0	0.00	30.20	5	5,365	0.09%
2022/03/10	11	30.50	0	0.00	30.70	11	5,337	0.21%
2022/03/09	2	30.08	16	30.04	30.05	-14	5,312	-0.26%
2022/03/08	12	30.17	0	0.00	29.85	12	5,272	0.23%
2022/03/07	7	31.03	0	0.00	30.70	7	5,152	0.14%
2022/03/03	6	32.36	0	0.00	32.35	6	5,196	0.12%
2022/03/02	9	32.32	0	0.00	32.20	9	5,254	0.17%
2022/03/01	6	32.28	1	32.50	32.60	5	5,214	0.10%
2022/02/25	11	32.00	0	0.00	32.10	11	5,165	0.21%
2022/02/24	5	32.22	0	0.00	32.10	5	5,081	0.10%
2022/02/23	2	32.93	1	32.95	32.90	1	4,986	0.02%
2022/02/22	8	32.86	3	32.92	32.90	5	5,014	0.10%
2022/02/18	1	33.15	0	0.00	33.10	1	4,989	0.02%
2022/02/17	1	33.05	31.3	33.33	33.35	-30.3	4,966	-0.61%
2022/02/15	4	32.43	0	0.00	32.35	4	4,796	0.08%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	1	32.75	0	0.00	32.75	1	4,742	0.02%
2022/02/09	1	32.60	2	32.65	32.90	-1	4,780	-0.02%
2022/01/26	21	32.07	0	0.00	31.95	21	4,778	0.44%
2022/01/25	7	32.02	0	0.00	31.95	7	4,872	0.14%
2022/01/21	23	32.72	0	0.00	32.80	23	4,839	0.48%
2022/01/20	3	32.80	2	33.03	33.20	1	4,784	0.02%
2022/01/17	1	32.60	0	0.00	32.65	1	4,966	0.02%
2022/01/12	1	32.40	0.1	32.40	32.45	1	5,150	0.02%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/07	0	0.00	2	32.90	32.80	-2	5,069	-0.04%
2022/01/05	2	32.93	0	0.00	32.85	2	5,068	0.04%
2022/01/04	1	32.80	0	0.00	32.80	1	5,129	0.02%
2022/01/03	0	0.00	2	33.30	32.80	-2	5,158	-0.04%
2021/12/30	2	33.18	1	33.15	33.15	1	5,185	0.02%
2021/12/27	0	0.00	2	33.15	33.15	-2	5,277	-0.04%
2021/12/24	0	0.00	2	32.95	32.95	-2	5,391	-0.04%
2021/12/22	2	32.73	1	32.80	32.60	1	5,552	0.02%
2021/12/21	1	32.65	0	0.00	32.60	1	5,582	0.02%
2021/12/20	5	32.33	5	32.40	32.35	0	5,614	0.00%
2021/12/17	2	32.58	1	32.50	32.50	1	5,665	0.02%
2021/12/16	2	32.65	0	0.00	32.60	2	5,661	0.04%
2021/12/15	8	32.73	0	0.00	32.70	8	5,722	0.14%
2021/12/13	5	33.11	0	0.00	33.00	5	5,812	0.09%
2021/12/10	11	33.80	1	33.75	33.65	10	5,734	0.17%
2021/12/09	19	33.92	1	33.95	34.00	18	5,751	0.31%
2021/12/08	0	0.00	3	33.87	33.95	-3	5,866	-0.05%
2021/12/07	2	33.18	13	33.19	33.30	-11	5,791	-0.19%
2021/12/06	4	32.89	1	32.80	33.00	3	5,773	0.05%
2021/12/03	0	32.80	0	0.00	32.70	0	5,831	0.00%
2021/12/02	1	32.55	5	32.45	32.50	-4	5,807	-0.07%
2021/11/30	7	32.28	0	0.00	32.05	7	5,852	0.12%
2021/11/29	2	32.83	0	0.00	32.75	2	5,690	0.04%
2021/11/25	1	33.90	0	0.00	33.95	1	5,753	0.02%
2021/11/22	0	0.00	10	34.35	34.35	-10	5,990	-0.17%
2021/11/19	2	34.75	0	0.00	34.70	2	6,017	0.03%
2021/11/18	2	34.90	0	0.00	34.95	2	6,019	0.03%
2021/11/15	0	0.00	1	35.00	34.75	-1	6,128	-0.02%
2021/11/12	0	0.00	1	34.40	34.40	-1	6,149	-0.02%
2021/11/11	2	34.65	0	0.00	34.50	2	6,225	0.03%
2021/11/10	2	34.75	0	0.00	34.75	2	6,296	0.03%
2021/11/08	1	34.15	0	0.00	34.20	1	6,278	0.02%
2021/11/05	3	33.50	0	0.00	33.75	3	6,333	0.05%
2021/11/04	8	34.13	0	0.00	33.85	8	6,327	0.13%
2021/10/29	5	34.30	1	34.35	34.10	4	6,284	0.06%
2021/10/28	0	0.00	10	34.58	34.60	-10	6,258	-0.16%
2021/10/27	0	0.00	0.3	35.40	35.10	-0.3	6,254	0.00%
2021/10/26	1	34.45	0	0.00	35.00	1	6,157	0.02%
2021/10/25	0	0.00	1	33.60	33.65	-1	6,004	-0.02%
2021/10/22	1	34.00	0	0.00	33.70	1	6,100	0.02%
2021/10/21	1	33.85	0.1	33.80	34.00	0.9	6,060	0.02%
2021/10/18	10	33.35	1	33.40	33.20	9	6,043	0.15%
2021/10/12	6	32.05	5	32.35	32.40	1	6,313	0.02%
2021/10/07	1	33.10	0	0.00	33.25	1	6,393	0.02%
2021/10/06	1	32.60	0	0.00	32.60	1	6,504	0.02%
2021/10/01	12	33.26	1	32.90	33.05	11	6,872	0.16%
2021/09/29	1	33.55	1	33.10	33.45	0	6,945	0.00%
2021/09/28	10	33.50	1	33.65	33.60	9	6,978	0.13%
2021/09/27	1	33.95	0	0.00	33.80	1	7,058	0.01%
2021/09/24	0.2	33.80	0	0.00	33.70	0.2	7,367	0.00%
2021/09/23	0.4	34.07	0	0.00	34.05	0.4	7,770	0.01%
2021/09/22	8	33.34	0	0.00	33.00	8	7,854	0.10%
2021/09/17	0.4	34.05	1	33.95	34.10	-0.6	7,993	-0.01%
2021/09/16	5	33.55	1	33.55	33.75	4	8,017	0.05%
2021/09/15	0	0.00	1	33.80	33.70	-1	8,062	-0.01%
2021/09/14	1	34.00	13	33.81	33.95	-12	8,094	-0.15%
2021/09/13	7	33.75	2	33.63	34.05	5	8,094	0.06%
2021/09/10	1	32.80	7	32.84	32.80	-6	8,056	-0.07%
2021/09/09	0	0.00	10	32.23	32.50	-10	8,238	-0.12%
2021/09/08	11	31.97	0	0.00	31.95	11	8,235	0.13%
2021/09/07	3.2	32.40	0	0.00	32.35	3.2	8,257	0.04%
2021/09/06	0	0.00	2	32.60	32.35	-2	8,323	-0.02%
2021/09/03	0	0.00	5	32.70	32.75	-5	8,440	-0.06%
2021/08/31	1	32.30	0	0.00	32.95	1	8,590	0.01%
2021/08/27	1	31.55	1	32.35	32.35	0	9,011	0.00%
2021/08/26	9	32.24	0	0.00	31.95	9	9,168	0.10%
2021/08/25	2.9	32.62	6	32.65	32.75	-3.1	9,145	-0.03%
2021/08/24	1	32.45	0	0.00	32.70	1	9,257	0.01%
2021/08/23	5	32.65	5	33.00	32.50	0	9,611	0.00%
2021/08/20	11	32.47	10	32.75	32.50	1	9,818	0.01%
2021/08/19	11	32.81	10	33.28	32.50	1	10,201	0.01%
2021/08/18	0.3	32.70	0.2	33.45	33.30	0.2	10,372	0.00%
2021/08/17	0.2	33.00	0	0.00	32.70	0.2	10,588	0.00%
2021/08/16	2	34.00	5	34.35	33.60	-3	10,836	-0.03%
2021/08/13	5	34.15	0	0.00	33.80	5	10,948	0.05%
2021/08/10	5	34.60	0	0.00	34.60	5	11,612	0.04%
2021/08/09	5	34.70	5	35.00	35.15	0	11,826	0.00%
2021/08/05	5	35.25	0	0.00	35.50	5	12,095	0.04%
2021/08/04	0	0.00	6	35.62	35.45	-6	12,405	-0.05%
2021/08/03	0	0.00	2	35.08	35.20	-2	12,515	-0.02%
2021/08/02	0	0.00	10	35.25	35.50	-10	12,561	-0.08%
2021/07/30	5	35.35	0	0.00	35.30	5	12,576	0.04%
2021/07/29	0	35.75	5	35.75	35.85	-5	12,596	-0.04%
2021/07/27	7	35.56	5	35.95	35.80	2	12,822	0.02%
2021/07/23	1	35.75	0	0.00	35.80	1	13,342	0.01%
2021/07/22	0	0.00	6	35.54	35.80	-6	13,710	-0.04%
2021/07/21	0	0.00	22	35.70	35.90	-22	13,726	-0.16%
2021/07/20	3	36.48	0	0.00	36.35	3	13,723	0.02%
2021/07/19	15	37.06	0	0.00	37.05	15	13,748	0.11%
2021/07/16	2	37.58	0	0.00	37.70	2	13,846	0.01%
2021/07/13	5	38.15	0.2	38.20	38.15	4.8	13,985	0.03%
2021/07/12	1	39.00	2	38.95	38.60	-1	14,026	-0.01%
2021/07/09	3	38.57	4	38.61	38.75	-1	14,034	-0.01%
2021/07/08	0	38.05	0	0.00	38.15	0	14,000	0.00%
2021/07/06	1	37.95	0	0.00	38.05	1	13,988	0.01%
2021/07/05	0	0.00	11	37.95	38.05	-11	14,059	-0.08%
2021/07/01	28	39.56	1	39.80	38.55	27	13,949	0.19%
2021/06/30	3	38.95	14	39.32	39.30	-11	13,720	-0.08%
2021/06/29	11	37.64	2	37.35	37.65	9	13,289	0.07%
2021/06/28	7	38.37	4	38.41	38.15	3	13,265	0.02%
2021/06/25	6	37.71	26	37.69	37.55	-20	13,125	-0.15%
2021/06/24	0	0.00	6	37.16	36.85	-6	13,099	-0.05%
2021/06/23	1	36.65	0	0.00	36.70	1	13,266	0.01%
2021/06/21	0	0.00	12	35.85	35.90	-12	13,422	-0.09%
2021/06/18	3	37.15	0	0.00	36.25	3	13,354	0.02%
2021/06/17	1	36.35	8	36.20	36.35	-7	13,270	-0.05%
2021/06/16	11	36.26	0.3	36.25	36.50	10.7	13,502	0.08%
2021/06/15	1	36.45	6.5	36.49	36.40	-5.5	13,571	-0.04%
2021/06/11	16	36.79	3	37.25	36.90	13	13,716	0.09%
2021/06/10	7.3	37.35	1	37.50	37.35	6.3	13,723	0.05%
2021/06/09	11	37.62	21	37.93	37.35	-10	13,743	-0.07%
2021/06/08	2	38.55	3	38.73	38.35	-1	13,778	-0.01%
2021/06/07	11	37.67	33.1	38.37	39.00	-22.1	14,019	-0.16%
2021/06/04	15.5	38.18	0.3	38.70	38.05	15.2	13,859	0.11%
2021/06/03	4	38.23	22	38.41	38.50	-18	13,728	-0.13%
2021/06/02	1	37.80	8.6	37.71	37.85	-7.6	13,682	-0.06%
2021/06/01	5	37.66	4	37.65	37.80	1	13,625	0.01%
2021/05/31	45.3	37.33	11	37.43	37.65	34.3	13,578	0.25%
2021/05/28	0	0.00	11	38.36	38.25	-11	13,299	-0.08%
2021/05/27	31.5	38.07	19	38.32	38.35	12.5	13,175	0.09%
2021/05/26	25	37.41	20.1	37.68	37.80	4.9	12,960	0.04%
2021/05/25	14	36.91	22	37.53	37.00	-8	12,783	-0.06%
2021/05/24	17.1	36.86	98.1	36.58	36.80	-81	12,634	-0.64%
2021/05/21	11	36.17	42	35.67	36.10	-31	12,440	-0.25%
2021/05/20	1	35.36	3.4	35.51	35.70	-2.4	12,310	-0.02%
2021/05/19	14	34.64	28	35.21	35.35	-14	12,171	-0.12%
2021/05/18	3	33.23	4	33.81	34.25	-1	11,971	-0.01%
2021/05/17	14	31.80	162	31.04	31.65	-148	11,800	-1.25%	大賣/鉅額交易
2021/05/14	35	31.40	2	31.58	31.50	33	11,559	0.29%
2021/05/13	17	30.86	1	30.20	30.70	16	11,453	0.14%
2021/05/12	15	31.31	5	30.74	30.85	10	11,283	0.09%
2021/05/11	2	34.45	15	34.74	33.65	-13	11,051	-0.12%
2021/05/10	3	34.82	0	0.00	35.00	3	10,948	0.03%
2021/05/06	1	33.30	0	0.00	33.55	1	11,031	0.01%
2021/05/05	1	33.80	0	0.00	33.45	1	11,029	0.01%
2021/05/04	2.2	33.95	38	33.16	33.05	-35.8	11,013	-0.33%
2021/05/03	7	34.33	9	34.18	34.90	-2	10,788	-0.02%
2021/04/29	18	36.02	4	35.90	35.60	14	10,561	0.13%
2021/04/28	14.2	37.47	58.1	37.08	37.50	-43.9	10,340	-0.42%
2021/04/27	0	0.00	10	36.00	35.85	-10	10,164	-0.10%
2021/04/23	0	0.00	10	35.02	35.00	-10	10,138	-0.10%
2021/04/22	8	35.55	16	35.26	35.00	-8	10,142	-0.08%
2021/04/21	0	0.00	2	36.28	36.25	-2	10,063	-0.02%
2021/04/20	6	35.94	10.1	36.14	36.50	-4.1	10,093	-0.04%
2021/04/19	8.2	36.21	20.2	36.15	36.15	-12	10,331	-0.12%
2021/04/16	21.2	35.29	20	35.25	35.40	1.2	10,404	0.01%
2021/04/15	3	34.75	2	34.60	34.50	1	10,405	0.01%
2021/04/14	1	34.60	20	34.05	34.10	-19	10,344	-0.18%
2021/04/13	4.2	34.76	11.1	35.00	34.25	-6.9	10,358	-0.07%
2021/04/12	15.1	34.15	0.1	34.20	34.35	15	10,205	0.15%
2021/04/09	42	33.81	34	33.90	34.15	8	10,219	0.08%
2021/04/08	84	33.38	3	33.50	33.50	81	10,166	0.80%
2021/04/07	14	33.40	1	33.55	33.55	13	10,223	0.13%
2021/04/06	1	33.75	3	33.75	33.40	-2	10,212	-0.02%
2021/04/01	0	0.00	6	33.10	33.15	-6	10,136	-0.06%
2021/03/31	1.1	32.83	1	32.90	33.00	0.1	10,091	0.00%
2021/03/30	5	33.05	0	0.00	33.10	5	9,992	0.05%
2021/03/29	7	33.03	0	0.00	33.10	7	10,029	0.07%
2021/03/26	23	32.73	5	32.65	32.95	18	10,034	0.18%
2021/03/25	0	0.00	2	32.30	32.30	-2	9,869	-0.02%
2021/03/24	3	31.90	2	32.85	31.85	1	9,895	0.01%
2021/03/23	3	32.48	5	32.40	32.35	-2	9,807	-0.02%
2021/03/22	33	32.21	1	32.15	32.30	32	10,024	0.32%
2021/03/19	2.1	32.40	31	32.30	32.50	-28.9	10,043	-0.29%
2021/03/18	6	33.00	1	33.10	33.10	5	9,850	0.05%
2021/03/17	5	32.80	29	32.83	32.95	-24	9,958	-0.24%
2021/03/16	0	0.00	19.2	32.78	32.75	-19.2	10,270	-0.19%
2021/03/15	2	32.25	0	0.00	32.30	2	10,274	0.02%
2021/03/12	1	31.90	1	31.85	32.15	0	10,378	0.00%
2021/03/11	0.2	32.20	9.5	31.99	32.25	-9.3	10,357	-0.09%
2021/03/10	11	31.01	2	30.95	31.00	9	10,132	0.09%
2021/03/09	0	31.00	14	30.67	31.10	-14	10,283	-0.14%
2021/03/08	1	30.55	14	30.81	30.50	-13	10,323	-0.13%
2021/03/05	2	30.28	1	30.60	30.50	1	10,312	0.01%
2021/03/04	1	30.40	3	30.50	30.40	-2	10,968	-0.02%
2021/03/03	0	0.00	8	30.39	30.30	-8	11,056	-0.07%
2021/03/02	3	30.20	0	0.00	29.80	3	11,088	0.03%
2021/02/26	13	30.11	1	30.15	30.20	12	11,149	0.11%
2021/02/25	0	0.00	2	30.50	30.70	-2	11,298	-0.02%
2021/02/24	43	30.46	2	30.20	30.35	41	11,589	0.35%
2021/02/23	6	30.17	8	30.19	30.30	-2	11,911	-0.02%
2021/02/22	3	29.60	6.2	29.72	29.65	-3.2	12,299	-0.03%
2021/02/19	1	29.10	0.4	29.50	29.50	0.7	12,681	0.01%
2021/02/18	0	0.00	16	29.56	29.55	-16	13,063	-0.12%
2021/02/17	0	0.00	2	29.20	29.05	-2	13,357	-0.01%
2021/02/05	1	28.60	0	0.00	28.80	1	13,536	0.01%
2021/02/04	1	28.60	3	28.60	28.75	-2	13,836	-0.01%
2021/02/03	2	28.93	0	0.00	29.00	2	14,616	0.01%
2021/02/02	3	29.10	9	29.18	29.30	-6	15,489	-0.04%
2021/02/01	0	0.00	12	28.54	28.70	-12	15,472	-0.08%
2021/01/29	3	28.40	0	0.00	28.00	3	15,437	0.02%
2021/01/28	2	28.55	2	29.15	28.85	0	15,340	0.00%
2021/01/27	1	28.85	1	29.10	28.75	0	15,262	0.00%
2021/01/26	1	28.60	0	0.00	28.90	1	15,242	0.01%
2021/01/25	1	28.30	2	28.43	28.70	-1	15,197	-0.01%
2021/01/22	0	0.00	1	28.60	28.50	-1	15,340	-0.01%
2021/01/21	5	28.40	0	0.00	28.45	5	15,323	0.03%
2021/01/20	11	28.42	35	28.39	28.25	-24	15,336	-0.16%
2021/01/19	0	0.00	1	29.50	29.10	-1	15,105	-0.01%
2021/01/18	5	28.54	4	28.85	29.20	1	15,069	0.01%
2021/01/15	0	0.00	1	29.45	29.30	-1	15,015	-0.01%
2021/01/14	3	29.03	0	0.00	29.05	3	15,025	0.02%
2021/01/13	1	29.45	35	29.43	29.50	-34	14,944	-0.23%
2021/01/12	32	29.14	18	28.99	29.05	14	14,870	0.09%
2021/01/11	7	30.24	0	0.00	30.20	7	14,524	0.05%
2021/01/07	1	30.65	0	0.00	30.85	1	14,180	0.01%
2021/01/06	0	0.00	3	30.82	30.75	-3	14,119	-0.02%
2021/01/05	2	31.25	0	0.00	31.30	2	13,963	0.01%
2021/01/04	11	31.22	0	0.00	31.45	11	14,069	0.08%
2020/12/31	0	0.00	2	31.35	31.40	-2	14,003	-0.01%
2020/12/30	1	31.35	1	31.40	31.40	0	13,899	0.00%
2020/12/29	9	31.09	2	30.95	31.05	7	13,864	0.05%
2020/12/28	0	0.00	0.3	30.90	30.90	-0.3	13,862	0.00%
2020/12/25	0	0.00	0.1	30.65	30.75	-0.1	13,877	0.00%
2020/12/24	2	30.55	1	30.60	30.55	1	13,863	0.01%
2020/12/23	5	30.45	1	30.55	30.55	4	13,884	0.03%
2020/12/21	0	0.00	6	31.10	31.30	-6	13,931	-0.04%
2020/12/18	0	0.00	1	30.95	30.95	-1	13,927	-0.01%
2020/12/17	1	31.50	6	31.65	31.25	-5	13,906	-0.04%
2020/12/16	4.1	31.45	16	31.62	31.55	-12	13,827	-0.09%
2020/12/15	8	30.99	1	31.00	31.15	7	13,600	0.05%
2020/12/14	2	31.10	1.1	30.91	30.95	0.9	13,489	0.01%
2020/12/11	1	30.90	1	31.00	31.30	0	13,480	0.00%
2020/12/10	14	32.08	61	32.09	31.95	-47	13,240	-0.35%
2020/12/09	3.3	31.15	13	31.11	31.35	-9.7	12,738	-0.08%
2020/12/08	10.3	31.62	2	31.23	31.35	8.3	12,666	0.07%
2020/12/07	4	30.95	14	30.95	31.10	-10	12,545	-0.08%
2020/12/04	6	31.28	7	31.23	31.25	-1	12,476	-0.01%
2020/12/03	25	31.30	2	31.33	31.45	23	12,348	0.19%
2020/12/02	3	30.97	3	30.73	31.00	0	12,121	0.00%
2020/12/01	8	30.87	2	31.05	31.00	6	12,023	0.05%
2020/11/30	24	31.27	3	31.45	31.25	21	11,925	0.18%
2020/11/27	1	30.65	4	30.81	30.80	-3	11,275	-0.03%
2020/11/26	1	31.05	2	31.50	31.10	-1	11,164	-0.01%
2020/11/25	3	31.18	0	0.00	31.40	3	11,203	0.03%
2020/11/24	14	30.95	9	31.03	30.80	5	11,101	0.05%
2020/11/23	9	31.57	5	31.46	31.55	4	10,777	0.04%
2020/11/20	15	31.23	26	31.89	31.90	-11	10,402	-0.11%
2020/11/19	22	31.42	25.2	31.38	31.00	-3.2	10,081	-0.03%
2020/11/18	33	30.53	69.3	30.94	31.00	-36.3	9,627	-0.38%
2020/11/17	58	29.99	49	30.06	29.90	9	9,291	0.10%
2020/11/16	5	29.45	14	29.13	29.50	-9	9,028	-0.10%
2020/11/13	18	28.87	31	28.95	28.95	-13	8,865	-0.15%
2020/11/12	28	28.69	4	28.68	28.55	24	8,734	0.27%
2020/11/11	5	28.52	23	28.56	28.90	-18	8,622	-0.21%
2020/11/10	39	27.41	21	27.39	27.70	18	7,857	0.23%
2020/11/09	1	26.10	1	26.15	26.15	0	7,005	0.00%
2020/11/06	0	0.00	2	25.75	25.85	-2	7,014	-0.03%
2020/11/05	1	25.60	0	0.00	25.60	1	7,084	0.01%
2020/11/03	10	25.30	1	25.45	25.55	9	7,313	0.12%
2020/11/02	0	0.00	1	25.35	25.45	-1	7,377	-0.01%
2020/10/30	13	25.30	1	25.30	25.20	12	7,507	0.16%
2020/10/29	1	25.75	0	0.00	25.70	1	7,431	0.01%
2020/10/28	0	0.00	21	26.05	26.05	-21	7,456	-0.28%
2020/10/27	1	26.20	0	0.00	26.25	1	7,511	0.01%
2020/10/26	22	26.55	0	0.00	26.50	22	7,604	0.29%
2020/10/23	1	26.55	0	0.00	26.60	1	7,856	0.01%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	2	25.90	0	0.00	26.00	2	8,924	0.02%
2020/10/19	0	0.00	2	26.20	25.95	-2	9,052	-0.02%
2020/10/14	1	26.60	0	0.00	26.55	1	9,292	0.01%
2020/10/12	0	0.00	1	26.65	26.65	-1	10,302	-0.01%
2020/10/08	0	0.00	2	26.85	26.95	-2	10,267	-0.02%
2020/10/07	0	0.00	2	26.95	26.85	-2	10,332	-0.02%
2020/10/06	2	27.05	1	26.95	27.15	1	10,366	0.01%
2020/09/29	3	26.18	5	26.20	26.20	-2	10,542	-0.02%
2020/09/25	6	25.78	0	0.00	25.60	6	10,677	0.06%
2020/09/24	19	26.13	7	26.34	26.05	12	10,601	0.11%
2020/09/23	1	26.60	0	0.00	26.65	1	10,526	0.01%
2020/09/22	0	0.00	2	26.88	26.80	-2	10,633	-0.02%
2020/09/18	2	27.10	3	27.15	27.00	-1	10,711	-0.01%
2020/09/16	1	27.00	0	0.00	27.00	1	10,798	0.01%
2020/09/14	3	27.00	0	0.00	26.95	3	11,352	0.03%
2020/09/11	0	0.00	1	26.95	27.00	-1	11,406	-0.01%
2020/09/10	10	27.10	0	0.00	27.10	10	11,392	0.09%
2020/09/09	1	26.90	0	0.00	27.30	1	11,398	0.01%
2020/09/07	0	0.00	3	27.27	27.30	-3	11,587	-0.03%
2020/09/04	2	27.08	3	27.17	27.25	-1	11,760	-0.01%
2020/08/31	2	27.70	1	27.80	27.70	1	11,987	0.01%
2020/08/28	0	0.00	4	28.04	27.90	-4	11,910	-0.03%
2020/08/27	0	0.00	2	27.73	27.75	-2	12,026	-0.02%
2020/08/26	0	0.00	2	27.95	28.00	-2	12,358	-0.02%
2020/08/25	0	0.00	6	28.00	27.85	-6	12,456	-0.05%
2020/08/24	0	0.00	1	27.50	27.55	-1	12,643	-0.01%
2020/08/21	0	0.00	5	26.80	26.85	-5	13,102	-0.04%
2020/08/20	20	26.72	0	0.00	26.70	20	13,735	0.15%
2020/08/19	10	27.50	17	27.52	27.30	-7	14,117	-0.05%
2020/08/18	9	28.52	3	28.28	28.05	6	13,993	0.04%
2020/08/17	8	28.75	17	28.72	28.75	-9	14,127	-0.06%
2020/08/14	3	27.73	0	0.00	27.70	3	14,201	0.02%
2020/08/12	2	27.90	5	27.88	27.90	-3	14,371	-0.02%
2020/08/11	9	28.41	8	28.33	28.25	1	14,358	0.01%
2020/08/10	4	28.66	11	28.60	28.45	-7	14,356	-0.05%
2020/08/07	9	28.00	1	28.00	27.95	8	14,409	0.06%
2020/08/06	6	27.78	4	27.84	27.75	2	14,389	0.01%
2020/08/05	3	27.60	14	27.58	27.65	-11	14,422	-0.08%
2020/08/04	1	27.00	3	26.75	27.10	-2	14,453	-0.01%
2020/08/03	6	26.70	3	26.58	26.45	3	14,621	0.02%
2020/07/31	1	26.50	3	26.63	26.55	-2	14,618	-0.01%
2020/07/30	2	26.33	3.7	26.29	26.45	-1.7	14,656	-0.01%
2020/07/29	19	25.93	6	26.12	26.10	13	14,649	0.09%
2020/07/28	24	26.52	6	26.65	26.50	18	14,507	0.12%
2020/07/27	47	28.11	48	28.22	27.00	-1	14,324	-0.01%
2020/07/24	25	29.53	2	29.75	29.30	23	13,863	0.17%
2020/07/23	5	30.06	3	30.05	30.00	2	13,831	0.01%
2020/07/22	1	29.70	6	29.73	29.85	-5	13,793	-0.04%
2020/07/21	17	29.40	1	29.50	29.45	16	13,754	0.12%
2020/07/20	0.7	29.60	3	29.25	29.50	-2.3	13,691	-0.02%
2020/07/17	44	30.32	8	30.43	29.70	36	13,678	0.26%
2020/07/16	9	29.68	8	29.68	29.95	1	13,319	0.01%
2020/07/15	2	28.65	2	28.75	28.70	0	12,869	0.00%
2020/07/14	2	28.45	0	0.00	28.35	2	12,851	0.02%
2020/07/13	0	0.00	1	28.80	28.75	-1	12,864	-0.01%
2020/07/10	4	28.58	5	28.70	28.30	-1	12,950	-0.01%
2020/07/09	10	29.00	1	29.05	28.95	9	12,859	0.07%
2020/07/08	2	28.88	2	28.95	28.95	0	12,805	0.00%
2020/07/07	0	0.00	6	29.15	29.15	-6	12,773	-0.05%
2020/07/06	0	0.00	3	29.07	29.05	-3	12,761	-0.02%
2020/07/03	0	0.00	6	29.02	29.00	-6	12,833	-0.05%
2020/07/02	2	28.80	3	29.10	29.10	-1	12,958	-0.01%
2020/07/01	10	28.73	3	28.77	28.75	7	13,069	0.05%
2020/06/30	1	28.85	3	28.78	28.80	-2	13,043	-0.02%
2020/06/29	4	28.40	0	0.00	28.50	4	13,132	0.03%
2020/06/23	0	0.00	10	29.05	29.10	-10	13,239	-0.08%
2020/06/22	19	28.95	7	28.99	29.00	12	13,282	0.09%
2020/06/19	3	28.80	0	0.00	28.50	3	13,298	0.02%
2020/06/16	5	29.01	7	28.81	29.05	-2	13,131	-0.02%
2020/06/15	6	28.60	0	0.00	28.30	6	13,300	0.05%
2020/06/12	14	28.30	4	28.43	28.90	10	13,353	0.07%
2020/06/11	5	29.61	7	29.35	29.35	-2	13,386	-0.01%
2020/06/10	2	30.10	5	30.09	30.25	-3	13,319	-0.02%
2020/06/09	2	30.15	0	0.00	30.25	2	13,570	0.01%
2020/06/08	5	30.04	10	30.05	30.40	-5	13,595	-0.04%
2020/06/05	6	30.10	20	30.20	30.20	-14	13,451	-0.10%
2020/06/04	1	30.15	2	30.18	30.15	-1	13,406	-0.01%
2020/06/03	11	30.09	7	30.17	30.10	4	13,426	0.03%
2020/06/02	2	29.50	11	29.47	29.40	-9	13,323	-0.07%
2020/06/01	0	0.00	58	29.71	29.40	-58	12,974	-0.45%
2020/05/29	3	29.27	5	29.27	29.55	-2	12,915	-0.02%
2020/05/28	28	29.08	43	29.24	29.00	-15	12,634	-0.12%
2020/05/27	61	30.07	20	29.88	29.65	41	12,217	0.34%
2020/05/26	61	28.67	30	28.69	29.60	31	11,611	0.27%
2020/05/25	2	27.35	2	27.15	27.50	0	11,047	0.00%
2020/05/22	19	27.86	1	27.50	27.50	18	10,984	0.16%
2020/05/21	10	28.19	8	28.19	28.45	2	10,759	0.02%
2020/05/20	5	27.20	0	0.00	27.40	5	10,483	0.05%
2020/05/19	10	27.15	0	0.00	27.45	10	10,489	0.10%
2020/05/18	0	0.00	1	26.70	26.70	-1	10,325	-0.01%
2020/05/15	11	26.79	5	27.00	26.65	6	10,262	0.06%
2020/05/14	41	27.10	0	0.00	26.95	41	10,183	0.40%
2020/05/13	18	27.60	0	0.00	27.55	18	10,022	0.18%
2020/05/12	31	27.93	0	0.00	27.75	31	9,962	0.31%
2020/05/11	0	0.00	2	28.15	28.10	-2	9,872	-0.02%
2020/05/08	5	27.94	5	28.70	27.75	0	9,706	0.00%
2020/05/07	10	27.25	10	27.10	27.35	0	9,495	0.00%
2020/05/06	10	27.55	0	0.00	27.30	10	9,474	0.11%
2020/05/05	2	28.00	1	28.00	27.90	1	9,376	0.01%
2020/05/04	0	0.00	1	27.80	28.10	-1	9,382	-0.01%
2020/04/30	15	27.87	10	28.02	28.20	5	9,314	0.05%
2020/04/29	10	27.64	3	27.62	27.85	7	9,177	0.08%
2020/04/28	29	27.42	0	0.00	27.20	29	9,097	0.32%
2020/04/27	5	27.79	8	27.89	27.80	-3	9,200	-0.03%
2020/04/24	5	26.70	0	0.00	26.60	5	9,080	0.06%
2020/04/23	8	26.87	0	0.00	26.80	8	9,016	0.09%
2020/04/22	1	26.50	0	0.00	26.95	1	8,917	0.01%
2020/04/21	11	27.52	14	27.63	27.30	-3	8,813	-0.03%
2020/04/20	0	0.00	3	28.60	28.90	-3	8,633	-0.03%
2020/04/17	1	28.60	0	0.00	28.55	1	8,610	0.01%
2020/04/16	7	28.86	7	29.05	28.80	0	8,515	0.00%
2020/04/15	13	29.30	17	29.35	29.50	-4	8,415	-0.05%
2020/04/14	0	0.00	10	28.49	28.80	-10	8,310	-0.12%
2020/04/13	4	28.04	0	0.00	27.90	4	8,254	0.05%
2020/04/10	6	28.00	2	27.95	28.10	4	8,227	0.05%
2020/04/09	1	27.80	6	27.95	28.00	-5	8,183	-0.06%
2020/04/08	1	27.20	1	27.45	27.30	0	8,102	0.00%
2020/04/07	2	26.90	4	27.04	26.90	-2	7,955	-0.03%
2020/04/06	2	26.30	0	0.00	26.30	2	7,780	0.03%
2020/04/01	3	25.75	1	25.95	26.20	2	7,564	0.03%
2020/03/31	2	26.85	2	26.88	25.65	0	7,418	0.00%
2020/03/30	5	26.55	0	0.00	26.40	5	7,222	0.07%
2020/03/27	5	26.61	0	0.00	26.50	5	7,103	0.07%
2020/03/26	0	0.00	2	26.20	25.75	-2	7,008	-0.03%
2020/03/25	0	0.00	4	25.28	25.20	-4	6,976	-0.06%
2020/03/20	0	0.00	12	24.50	23.35	-12	6,717	-0.18%
2020/03/19	31	23.33	0	0.00	22.90	31	6,479	0.48%
2020/03/18	13	25.73	6	25.81	25.40	7	6,255	0.11%
2020/03/17	11	26.59	75	26.50	26.50	-64	6,094	-1.05%
2020/03/16	0	0.00	2	27.75	27.40	-2	5,901	-0.03%
2020/03/13	47	27.63	2	28.00	28.30	45	5,764	0.78%
2020/03/12	28	30.94	2	30.05	30.05	26	5,442	0.48%
2020/03/10	1	31.55	2	31.70	31.75	-1	5,237	-0.02%
2020/03/09	17	32.25	20	32.15	32.05	-3	5,207	-0.06%
2020/03/06	23	33.23	21	33.40	33.10	2	5,101	0.04%
2020/03/04	2	34.40	1	34.40	34.10	1	5,116	0.02%
2020/03/03	0	0.00	2	33.43	33.30	-2	5,049	-0.04%
2020/03/02	15	33.11	19	33.12	33.05	-4	5,006	-0.08%
2020/02/26	1	34.05	3	34.20	34.05	-2	4,993	-0.04%
2020/02/25	5	34.35	0	0.00	34.45	5	4,975	0.10%
2020/02/24	18	34.55	0	0.00	34.50	18	4,970	0.36%
2020/02/20	11	35.25	0.9	35.10	35.00	10.1	4,988	0.20%
2020/02/17	8	34.75	0	0.00	35.05	8	5,289	0.15%
2020/02/14	3	34.85	0	0.00	34.80	3	5,320	0.06%
2020/02/13	0	0.00	1	35.10	35.00	-1	5,290	-0.02%
2020/02/11	2	34.95	1	34.90	34.85	1	5,271	0.02%
2020/02/10	1	34.50	5	34.10	34.40	-4	5,284	-0.08%
2020/02/07	10	34.70	0	0.00	34.80	10	5,257	0.19%
2020/02/06	5	35.05	2	34.85	35.25	3	5,250	0.06%
2020/02/05	5	34.70	12	34.55	34.55	-7	5,262	-0.13%
2020/02/04	1	34.80	12	34.99	34.90	-11	5,275	-0.21%
2020/02/03	13	34.27	42	33.91	34.55	-29	5,271	-0.55%
2020/01/31	4	35.45	0	0.00	35.10	4	5,254	0.08%
2020/01/30	42	35.88	23	35.63	35.20	19	5,193	0.37%
2020/01/20	0	0.00	1	38.80	38.80	-1	4,950	-0.02%
2020/01/17	1	38.80	4	39.00	38.80	-3	5,002	-0.06%
2020/01/16	6	38.83	0	0.00	38.75	6	5,094	0.12%
2020/01/15	3	38.85	0	0.00	38.90	3	5,171	0.06%
2020/01/14	1	39.00	0	0.00	39.05	1	5,297	0.02%
2020/01/10	2	38.78	0	0.00	39.00	2	5,719	0.03%
2020/01/08	2	38.83	6	38.85	38.70	-4	5,998	-0.07%
2020/01/07	0	0.00	3	39.30	39.20	-3	6,031	-0.05%
2020/01/03	1	39.70	0	0.00	39.70	1	6,209	0.02%
2020/01/02	0	0.00	14	39.74	39.70	-14	6,249	-0.22%
2019/12/31	11	39.25	0	0.00	39.20	11	6,239	0.18%
2019/12/30	1	39.55	0	0.00	39.35	1	6,259	0.02%
2019/12/27	22	39.60	0	0.00	39.60	22	6,281	0.35%
2019/12/26	11	39.55	5	39.60	39.60	6	6,326	0.09%
2019/12/25	6	39.75	0	0.00	39.75	6	6,418	0.09%
2019/12/24	11	39.79	0	0.00	39.70	11	6,488	0.17%
2019/12/23	2	39.90	3	40.15	39.95	-1	6,621	-0.02%
2019/12/20	0	0.00	20	39.90	40.20	-20	6,646	-0.30%
2019/12/18	2	39.20	3	39.37	39.20	-1	6,593	-0.02%
2019/12/16	29	38.92	0	0.00	38.85	29	6,597	0.44%
2019/12/13	20	39.15	3	39.15	39.10	17	6,600	0.26%
2019/12/12	2	39.23	0	0.00	39.05	2	6,578	0.03%
2019/12/10	4	38.96	0	0.00	39.05	4	6,619	0.06%
2019/12/06	2	38.95	0	0.00	39.05	2	6,676	0.03%
2019/12/05	2	39.10	0	0.00	39.00	2	6,690	0.03%
2019/12/04	4	38.71	0	0.00	38.60	4	6,720	0.06%
2019/12/03	13	39.10	0	0.00	39.15	13	6,742	0.19%
2019/12/02	12	39.30	0	0.00	39.05	12	6,786	0.18%
2019/11/29	9	39.75	0	0.00	39.75	9	6,746	0.13%
2019/11/28	4	40.40	0	0.00	40.30	4	6,716	0.06%
2019/11/26	0	0.00	3	40.85	40.95	-3	6,902	-0.04%
2019/11/25	1	40.90	0	0.00	40.65	1	6,723	0.01%
2019/11/22	0	0.00	1	41.00	41.00	-1	6,768	-0.01%
2019/11/20	0	0.00	2	40.65	40.65	-2	6,781	-0.03%
2019/11/18	22	40.35	0	0.00	40.35	22	6,888	0.32%
2019/11/15	20	41.33	2	42.20	41.05	18	6,792	0.27%
2019/11/14	0	0.00	1	41.75	41.85	-1	6,641	-0.02%
2019/11/13	1	41.65	0.8	41.40	41.40	0.2	6,643	0.00%
2019/11/12	0	0.00	14	41.21	41.30	-14	6,714	-0.21%
2019/11/11	1	40.90	0	0.00	40.70	1	6,706	0.01%
2019/11/08	9	41.20	2	41.80	41.20	7	6,679	0.10%
2019/11/06	3	41.60	0	0.00	41.30	3	6,632	0.05%
2019/11/05	7	41.31	55	41.16	41.45	-48	6,631	-0.72%
2019/11/04	2	41.55	1	41.80	41.65	1	6,607	0.02%
2019/11/01	2	41.20	10	41.33	41.55	-8	6,568	-0.12%
2019/10/31	0	0.00	1	40.75	40.75	-1	6,510	-0.02%
2019/10/30	3	40.50	1	40.65	40.75	2	6,494	0.03%
2019/10/29	6	39.93	0	0.00	40.15	6	6,528	0.09%
2019/10/25	4	40.24	0	0.00	40.30	4	6,498	0.06%
2019/10/24	2	40.28	0	0.00	40.50	2	6,520	0.03%
2019/10/23	3	40.62	0	0.00	40.55	3	6,516	0.05%
2019/10/22	3	41.05	1	40.75	41.20	2	6,504	0.03%
2019/10/21	42	41.66	4	42.04	41.55	38	6,421	0.59%
2019/10/18	20	41.14	3	41.17	41.05	17	6,269	0.27%
2019/10/17	2	40.05	8	40.54	40.75	-6	6,125	-0.10%
2019/10/16	0	0.00	3	39.70	39.85	-3	5,933	-0.05%
2019/10/15	1	39.25	0	0.00	39.30	1	5,884	0.02%
2019/10/14	28	39.45	0	0.00	39.35	28	5,886	0.48%
2019/10/09	0	0.00	1	39.60	39.70	-1	5,831	-0.02%
2019/10/08	3.7	39.03	0	0.00	39.00	3.7	5,764	0.06%
2019/10/03	2	39.05	0	0.00	39.10	2	5,789	0.03%
2019/10/01	0	0.00	5	39.65	39.75	-5	5,844	-0.09%
2019/09/27	5	39.85	3	39.80	39.75	2	5,821	0.03%
2019/09/26	3	39.90	6.1	39.89	39.80	-3.1	5,823	-0.05%
2019/09/25	0	0.00	1	39.50	39.30	-1	5,765	-0.02%
2019/09/23	0	0.00	1	39.20	39.15	-1	5,749	-0.02%
2019/09/20	4	38.71	2	39.00	39.10	2	5,844	0.03%
2019/09/19	1.7	38.93	10	39.10	39.05	-8.3	5,887	-0.14%
2019/09/18	0	0.00	1	39.30	39.40	-1	5,880	-0.02%
2019/09/17	0.7	39.00	0	0.00	39.00	0.7	5,873	0.01%
2019/09/12	2.7	39.08	0	0.00	39.15	2.7	6,014	0.04%
2019/09/10	2.7	39.38	2	39.50	39.45	0.7	5,991	0.01%
2019/09/09	0.7	39.45	0	0.00	39.45	0.7	5,982	0.01%
2019/09/06	0.6	39.60	4	39.70	39.70	-3.4	5,962	-0.06%
2019/09/05	2	39.95	1	39.90	39.85	1	5,961	0.02%
2019/09/04	0	0.00	11	39.27	39.45	-11	5,899	-0.19%
2019/09/02	1	39.05	0	0.00	39.00	1	5,943	0.02%
2019/08/30	1	38.85	9	38.99	39.20	-8	5,946	-0.13%
2019/08/29	0	0.00	2	38.48	38.55	-2	5,852	-0.03%
2019/08/27	1	38.05	0	0.00	37.90	1	5,897	0.02%
2019/08/26	1	37.90	0	0.00	37.90	1	5,877	0.02%
2019/08/23	1	38.45	2	38.50	38.60	-1	5,952	-0.02%
2019/08/22	2	38.03	0	0.00	38.25	2	5,925	0.03%
2019/08/21	3	38.32	1	38.50	38.30	2	5,955	0.03%
2019/08/19	4	37.81	0	0.00	37.70	4	5,859	0.07%
2019/08/16	1	38.00	1	37.90	38.00	0	5,877	0.00%
2019/08/15	5	37.84	9	37.95	38.00	-4	5,866	-0.07%
2019/08/14	0	0.00	1	36.95	37.00	-1	5,853	-0.02%
2019/08/08	0	0.00	1	37.00	37.25	-1	6,112	-0.02%
2019/08/06	4	36.45	1	36.70	37.10	3	6,189	0.05%
2019/08/05	0	0.00	1	37.40	37.50	-1	6,166	-0.02%
2019/08/02	3.5	37.08	0	0.00	36.90	3.5	6,129	0.06%
2019/08/01	3	37.65	8	37.65	37.55	-5	6,105	-0.08%
2019/07/30	1	38.20	0	0.00	38.05	1	5,969	0.02%
2019/07/29	0	0.00	6	38.60	38.45	-6	5,972	-0.10%
2019/07/26	2	38.80	0	0.00	38.80	2	5,993	0.03%
2019/07/25	1	39.25	0	0.00	39.25	1	5,933	0.02%
2019/07/24	12	39.37	5	39.20	39.45	7	5,867	0.12%
2019/07/19	3	39.13	10	39.50	39.20	-7	5,738	-0.12%
2019/07/18	0	0.00	1	39.00	38.70	-1	5,657	-0.02%
2019/07/16	1	38.15	0	0.00	38.80	1	5,666	0.02%
2019/07/11	0	0.00	1	38.50	38.45	-1	5,695	-0.02%
2019/07/04	3	38.85	3	39.13	39.15	0	5,645	0.00%
2019/07/02	0	0.00	3	39.13	39.30	-3	5,585	-0.05%
2019/06/28	1	38.55	0	0.00	38.50	1	5,562	0.02%
2019/06/27	0	0.00	6	39.03	39.00	-6	5,613	-0.11%
2019/06/26	0	0.00	18	38.93	38.60	-18	5,617	-0.32%
2019/06/24	0	0.00	18	38.39	38.45	-18	5,790	-0.31%
2019/06/21	0	0.00	2	38.08	38.20	-2	5,794	-0.03%
2019/06/20	2	37.85	1	38.35	37.85	1	5,747	0.02%
2019/06/19	0	0.00	6	37.98	38.00	-6	5,696	-0.11%
2019/06/17	0	0.00	1	37.60	37.50	-1	5,735	-0.02%
2019/06/13	1	37.20	0	0.00	37.40	1	5,727	0.02%
2019/06/11	5	37.60	6	37.94	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	15	37.47	37.50	-15	5,632	-0.27%
2019/06/06	0	0.00	9	36.96	37.20	-9	5,621	-0.16%
2019/06/05	0	0.00	116	36.75	36.70	-116	5,659	-2.05%	大賣/鉅額交易
2019/06/04	0	0.00	1	36.60	36.50	-1	5,637	-0.02%
2019/06/03	1	36.05	1	36.00	36.10	0	5,674	0.00%
2019/05/31	6	35.95	1.4	35.94	35.85	4.6	5,646	0.08%
2019/05/30	110	36.25	3	36.40	36.30	107	5,629	1.90%	大買/鉅額交易
2019/05/27	2	35.48	0	0.00	35.55	2	5,664	0.04%
2019/05/24	5	36.07	0	0.00	35.90	5	5,695	0.09%
2019/05/23	2	35.50	0	0.00	35.75	2	5,721	0.03%
2019/05/20	9	35.85	9	36.21	36.05	0	5,627	0.00%
2019/05/17	0	0.00	6	36.40	35.75	-6	5,575	-0.11%
2019/05/16	0	0.00	6	36.18	36.15	-6	5,472	-0.11%
2019/05/14	7	35.33	0	0.00	35.30	7	5,496	0.13%
2019/05/13	0	0.00	1	35.80	35.90	-1	5,509	-0.02%
2019/05/10	4	35.98	1	36.15	36.05	3	5,562	0.05%
2019/05/09	4	36.34	0	0.00	36.20	4	5,674	0.07%
2019/05/08	10	36.73	0	0.00	36.70	10	5,706	0.18%
2019/05/06	3	36.37	0	0.00	36.45	3	5,712	0.05%
2019/05/03	8	36.63	2	36.68	36.70	6	5,754	0.10%
2019/05/02	7	37.10	0	0.00	37.05	7	5,775	0.12%
2019/04/26	1	37.40	3	37.37	37.50	-2	5,772	-0.03%
2019/04/24	1	37.60	1	37.65	37.65	0	5,898	0.00%
2019/04/23	2	37.90	0	0.00	37.50	2	5,959	0.03%
2019/04/22	3	37.40	0	0.00	37.60	3	5,930	0.05%
2019/04/19	6	37.42	7	37.51	37.35	-1	5,960	-0.02%
2019/04/18	7	37.50	1	37.70	37.50	6	5,992	0.10%
2019/04/17	0	0.00	47	37.51	37.80	-47	6,005	-0.78%
2019/04/16	0	0.00	1	36.85	36.85	-1	5,927	-0.02%
2019/04/15	4	36.73	1	36.90	36.65	3	5,942	0.05%
2019/04/11	6	36.32	7	36.58	36.30	-1	5,937	-0.02%
2019/04/10	7	36.20	0	0.00	36.50	7	5,871	0.12%
2019/04/08	1	36.30	4	36.63	36.40	-3	5,852	-0.05%
2019/04/03	1	36.00	1	36.35	36.35	0	5,766	0.00%
2019/04/02	23	36.14	0	36.20	36.10	23	5,729	0.40%
2019/04/01	42	36.61	28	36.72	36.65	14	5,610	0.25%
2019/03/29	25	37.08	34	37.08	37.55	-9	5,450	-0.17%
2019/03/28	40	36.06	4	36.63	36.85	36	5,351	0.67%
2019/03/27	10	36.93	0	0.00	36.85	10	5,182	0.19%
2019/03/26	19	37.79	0	0.00	37.90	19	5,034	0.38%
2019/03/25	3	37.75	0	0.00	38.20	3	5,054	0.06%
2019/03/21	5	38.00	0	0.00	38.10	5	5,062	0.10%
2019/03/20	1	38.30	0	0.00	38.30	1	5,057	0.02%
2019/03/15	0	0.00	1	39.35	39.25	-1	5,418	-0.02%
2019/03/12	0	0.00	25	38.95	39.10	-25	5,447	-0.46%
2019/03/08	0	0.00	1	39.00	38.95	-1	5,485	-0.02%
2019/03/06	1	38.90	6	39.30	39.30	-5	5,570	-0.09%
2019/03/05	0	0.00	1	38.50	38.75	-1	5,529	-0.02%
2019/02/27	0	0.00	6	38.53	38.80	-6	5,392	-0.11%
2019/02/26	3	37.50	76	38.02	38.00	-73	5,283	-1.38%
2019/02/25	7	37.92	1	37.90	37.70	6	5,216	0.12%
2019/02/22	0	0.00	1	38.00	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	7	37.61	37.85	-7	5,213	-0.13%
2019/02/20	0	0.00	3	37.45	37.50	-3	5,183	-0.06%
2019/02/13	1	36.70	0	0.00	37.10	1	5,032	0.02%
2019/02/12	0	0.00	2	36.90	37.15	-2	4,957	-0.04%
2019/02/11	0	0.00	2	37.03	36.65	-2	4,902	-0.04%
2019/01/29	1	36.25	4	36.53	36.55	-3	4,729	-0.06%
2019/01/25	1	36.05	1	36.15	36.05	0	4,649	0.00%
2019/01/24	0	0.00	2	36.53	36.25	-2	4,597	-0.04%
2019/01/23	0	0.00	3	36.00	36.30	-3	4,561	-0.07%
2019/01/22	1	35.45	1	35.60	35.45	0	4,540	0.00%
2019/01/21	0	0.00	8.3	35.69	35.55	-8.3	4,540	-0.18%
2019/01/18	0	0.00	5	35.80	35.60	-5	4,542	-0.11%
2019/01/17	0	0.00	7	35.53	35.65	-7	4,497	-0.16%
2019/01/16	0	0.00	8	35.65	35.55	-8	4,450	-0.18%
2019/01/15	0	0.00	30	35.05	35.10	-30	4,347	-0.69%
2019/01/10	1	34.10	4	34.03	34.45	-3	4,244	-0.07%
2019/01/09	1	34.65	5	34.57	34.70	-4	4,212	-0.09%
2019/01/07	2	33.70	3	33.83	33.90	-1	4,158	-0.02%
2019/01/04	0.3	33.30	6	33.07	33.40	-5.7	4,153	-0.14%
2019/01/03	0	0.00	19	32.83	33.00	-19	4,302	-0.44%
2018/12/27	0	0.00	2	32.35	32.15	-2	4,328	-0.05%
2018/12/26	1	31.90	0	0.00	31.70	1	4,368	0.02%
2018/12/25	3	31.80	0	0.00	31.90	3	4,417	0.07%
2018/12/24	1	32.25	0	0.00	32.40	1	4,477	0.02%
2018/12/21	1	32.15	0	0.00	32.15	1	4,568	0.02%
2018/12/18	1	32.65	6	32.69	32.60	-5	4,586	-0.11%
2018/12/17	0	0.00	10	32.29	32.30	-10	4,596	-0.22%
2018/12/14	0	0.00	2	31.73	31.90	-2	4,578	-0.04%
2018/12/13	1	31.50	2	31.78	31.85	-1	4,599	-0.02%
2018/12/12	0	0.00	1	31.35	31.20	-1	4,582	-0.02%
2018/12/11	25	30.97	1	30.95	30.80	24	4,524	0.53%
2018/12/10	12	32.23	0	0.00	31.90	12	4,321	0.28%
2018/12/07	0	0.00	1	33.75	33.80	-1	4,191	-0.02%
2018/12/06	0	0.00	5	33.40	33.55	-5	4,243	-0.12%
2018/12/04	0	0.00	3	34.30	34.10	-3	4,271	-0.07%
2018/12/03	0	0.00	25	34.02	34.15	-25	4,199	-0.60%
2018/11/30	2	33.30	20	33.30	33.50	-18	4,166	-0.43%
2018/11/29	9	32.83	2	33.05	32.65	7	4,105	0.17%
2018/11/27	1	33.00	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	0.1	33.30	33.30	-0.1	4,024	0.00%
2018/11/23	0	0.00	4	32.83	32.90	-4	4,031	-0.10%
2018/11/22	2	33.40	0	0.00	33.25	2	4,024	0.05%
2018/11/21	0	0.00	11	33.48	33.70	-11	4,046	-0.27%
2018/11/20	0	0.00	3	33.53	33.65	-3	4,013	-0.07%
2018/11/19	0.3	33.30	67	33.29	33.35	-66.7	3,978	-1.68%
2018/11/15	0	0.00	11	32.51	32.70	-11	4,022	-0.27%
2018/11/14	1	32.15	2	32.70	32.70	-1	4,058	-0.02%
2018/11/13	1	31.95	3	32.25	32.50	-2	4,092	-0.05%
2018/11/12	0	0.00	1	32.35	32.25	-1	4,107	-0.02%
2018/11/09	1	31.45	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	2	32.35	32.30	-2	4,200	-0.05%
2018/11/07	0	0.00	13	32.06	32.20	-13	4,169	-0.31%
2018/11/06	0	0.00	1	31.55	31.50	-1	4,138	-0.02%
2018/11/02	2	30.90	2	31.45	31.70	0	4,174	0.00%
2018/11/01	2	30.90	10	30.90	30.90	-8	4,192	-0.19%
2018/10/31	3	30.45	30	30.69	31.35	-27	4,224	-0.64%
2018/10/29	0	0.00	3	30.37	30.40	-3	4,154	-0.07%
2018/10/25	0	0.00	2	29.65	29.55	-2	4,153	-0.05%
2018/10/23	0	0.00	1	29.70	29.70	-1	4,451	-0.02%
2018/10/19	5	29.95	2.3	29.93	29.70	2.7	4,527	0.06%
2018/10/15	9	29.14	0	0.00	29.05	9	4,573	0.20%
2018/10/12	10	29.21	2	29.55	29.80	8	4,583	0.17%
2018/10/11	30	29.64	1	29.70	29.20	29	4,673	0.62%
2018/10/09	10	31.55	1	31.45	31.70	9	4,584	0.20%
2018/10/08	5	31.11	0	0.00	31.35	5	4,578	0.11%
2018/10/05	22	31.50	0	0.00	31.50	22	4,599	0.48%
2018/10/04	1	32.00	0	0.00	31.90	1	4,581	0.02%
2018/10/02	13	31.99	2	32.05	32.00	11	4,533	0.24%
2018/09/28	2	32.30	0	0.00	32.25	2	4,634	0.04%
2018/09/27	1	32.30	1	32.45	32.50	0	4,675	0.00%
2018/09/25	0	0.00	10	32.30	32.10	-10	4,693	-0.21%
2018/09/20	0	0.00	11	32.29	32.10	-11	4,752	-0.23%
2018/09/19	0	0.00	21	32.00	31.95	-21	4,794	-0.44%
2018/09/18	3	31.83	1	31.75	31.80	2	4,892	0.04%
2018/09/14	0	0.00	11	31.81	31.65	-11	4,949	-0.22%
2018/09/13	5	31.39	0	0.00	31.40	5	4,983	0.10%
2018/09/11	3	31.15	0	0.00	31.25	3	5,384	0.06%
2018/09/10	60	31.30	0	0.00	31.35	60	5,473	1.10%
2018/09/07	32	32.40	2	32.35	32.30	30	5,560	0.54%
2018/09/06	2	32.70	2	32.98	32.80	0	5,582	0.00%
2018/09/05	37	33.08	0	0.00	32.75	37	5,587	0.66%
2018/09/03	7	33.57	0	0.00	33.45	7	5,620	0.12%
2018/08/30	6	33.64	0	0.00	33.80	6	5,654	0.11%
2018/08/29	1	33.75	1	33.75	33.75	0	5,743	0.00%
2018/08/24	5	33.30	0	0.00	33.30	5	5,958	0.08%
2018/08/23	0	0.00	14	33.73	33.85	-14	6,045	-0.23%
2018/08/22	0	0.00	3	33.82	33.95	-3	6,121	-0.05%
2018/08/21	1	33.55	46	33.55	33.60	-45	6,065	-0.74%
2018/08/20	0	0.00	1	33.10	33.05	-1	6,031	-0.02%
2018/08/17	6	32.39	0	0.00	32.30	6	6,056	0.10%
2018/08/16	30	32.53	0	0.00	32.50	30	6,048	0.50%
2018/08/15	9	33.16	0	0.00	33.15	9	6,048	0.15%
2018/08/14	1	33.30	1	33.60	33.60	0	6,034	0.00%
2018/08/13	13	33.22	1	33.35	33.20	12	6,086	0.20%
2018/08/10	1	33.70	1	33.65	33.60	0	6,426	0.00%
2018/08/09	4	33.53	0.6	33.45	33.35	3.4	6,460	0.05%
2018/08/08	1	33.40	0	0.00	33.65	1	6,460	0.02%
2018/08/07	1	33.40	0	0.00	33.30	1	6,448	0.02%
2018/08/06	8.5	33.44	0	33.50	33.45	8.5	6,422	0.13%
2018/08/03	6	33.60	10	33.60	33.50	-4	6,412	-0.06%
2018/08/02	2	33.70	0	0.00	33.65	2	6,408	0.03%
2018/08/01	1	33.90	0	0.00	33.95	1	6,413	0.02%
2018/07/31	6	33.61	1	33.95	33.65	5	6,379	0.08%
2018/07/30	46	33.96	3	33.75	33.95	43	6,189	0.69%
2018/07/27	0	0.00	14	34.77	34.95	-14	6,061	-0.23%
2018/07/26	0	0.00	3	34.65	34.75	-3	6,034	-0.05%
2018/07/25	0	0.00	11	34.73	34.75	-11	6,009	-0.18%
2018/07/23	1	34.10	0	0.00	33.95	1	5,927	0.02%
2018/07/20	1	33.90	0	0.00	33.90	1	6,000	0.02%
2018/07/19	1	34.15	2	34.55	34.30	-1	5,994	-0.02%
2018/07/18	6	33.42	20	33.98	34.25	-14	5,979	-0.23%
2018/07/17	9	33.41	0	0.00	33.35	9	5,897	0.15%
2018/07/16	1	33.65	0	0.00	33.60	1	5,918	0.02%
2018/07/13	19	33.78	0	0.00	33.80	19	5,966	0.32%
2018/07/12	0	0.00	6	33.98	34.15	-6	6,068	-0.10%
2018/07/10	0	0.00	1	33.90	33.90	-1	6,258	-0.02%
2018/07/09	1	33.30	1	33.80	33.65	0	6,323	0.00%
2018/07/06	5	33.25	0	0.00	33.05	5	6,340	0.08%
2018/07/05	2	35.55	2	35.73	35.50	0	6,280	0.00%
2018/07/04	0	0.00	2	35.43	35.45	-2	6,366	-0.03%
2018/07/02	0	0.00	1	35.40	35.15	-1	6,350	-0.02%
2018/06/29	1	34.60	0	0.00	35.40	1	6,296	0.02%
2018/06/27	8	34.68	0	0.00	34.55	8	6,175	0.13%
2018/06/26	13	34.98	0	0.00	34.90	13	6,038	0.22%
2018/06/25	1	35.15	0	0.00	35.15	1	5,990	0.02%
2018/06/22	16	35.25	3	35.20	35.35	13	5,948	0.22%
2018/06/21	0	0.00	2	35.93	35.80	-2	5,891	-0.03%
2018/06/20	12	35.27	0	0.00	35.45	12	5,863	0.20%
2018/06/19	7	36.26	1	36.30	36.15	6	5,434	0.11%
2018/06/15	3	36.52	0	0.00	36.40	3	5,329	0.06%
2018/06/14	2	36.88	1	37.15	36.95	1	5,169	0.02%
2018/06/13	1	37.30	0	0.00	37.20	1	5,174	0.02%
2018/06/12	4	37.14	1	37.40	37.20	3	5,305	0.06%
2018/06/11	0	0.00	1	37.30	37.65	-1	5,290	-0.02%
2018/06/08	0	0.00	1	37.50	37.65	-1	5,287	-0.02%
2018/06/07	0	0.00	16	37.54	37.65	-16	5,321	-0.30%
2018/06/06	17	37.24	8	37.34	37.40	9	5,346	0.17%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/06/04	2	36.48	0	0.00	36.50	2	5,114	0.04%
2018/05/31	2	36.15	0	0.00	36.70	2	5,159	0.04%
2018/05/28	1	36.65	1	36.65	36.55	0	5,095	0.00%
2018/05/25	2	36.30	0	0.00	36.30	2	5,156	0.04%
2018/05/24	4	36.54	1	36.65	36.50	3	5,134	0.06%
2018/05/23	6	36.38	0	0.00	36.40	6	5,150	0.12%
2018/05/21	4	36.83	0	0.00	36.70	4	5,187	0.08%
2018/05/18	9	36.58	0	0.00	36.30	9	5,175	0.17%
2018/05/17	3	37.12	0	0.00	37.00	3	4,880	0.06%
2018/05/16	0	0.00	1	37.55	37.50	-1	4,851	-0.02%
2018/05/15	0	0.00	7	37.40	37.60	-7	4,964	-0.14%
2018/05/14	5	37.60	0	0.00	37.60	5	5,044	0.10%
2018/05/11	7	37.50	0	0.00	37.60	7	5,081	0.14%
2018/05/10	0	0.00	0.1	37.25	37.25	-0.1	5,115	0.00%
2018/05/09	0	0.00	2	37.58	37.50	-2	5,147	-0.04%
2018/05/07	1	36.95	0	0.00	36.90	1	5,238	0.02%
2018/05/02	10	37.25	0	0.00	37.65	10	5,394	0.19%
2018/04/26	0	0.00	3	37.27	37.20	-3	5,596	-0.05%
2018/04/24	0	0.00	1	36.50	36.50	-1	5,568	-0.02%
2018/04/23	4	36.80	0	0.00	36.60	4	5,576	0.07%
2018/04/20	3	37.17	0	0.00	37.00	3	5,556	0.05%
2018/04/18	11	37.35	0	0.00	37.10	11	5,386	0.20%
2018/04/17	7	38.06	0	0.00	38.15	7	5,241	0.13%
2018/04/16	1	38.60	1	39.10	39.00	0	5,098	0.00%
2018/04/13	0	0.00	5	39.12	39.00	-5	5,062	-0.10%
2018/04/12	0	0.00	7	38.90	38.70	-7	5,028	-0.14%
2018/04/10	9	37.90	1	38.35	38.10	8	4,979	0.16%
2018/04/09	3	38.20	0	0.00	38.35	3	4,814	0.06%
2018/04/03	10	38.22	10	38.65	38.65	0	4,790	0.00%
2018/04/02	2	39.05	4	39.30	38.85	-2	4,814	-0.04%
2018/03/31	0	0.00	1	39.40	39.40	-1	4,828	-0.02%
2018/03/30	1	38.95	0	0.00	39.00	1	4,794	0.02%
2018/03/29	0	0.00	3	38.65	38.70	-3	4,773	-0.06%
2018/03/28	0	0.00	1	38.50	38.50	-1	4,730	-0.02%
2018/03/27	0	0.00	1	38.45	38.40	-1	4,735	-0.02%
2018/03/26	3	37.80	0	0.00	38.20	3	4,740	0.06%
2018/03/23	0	0.00	1	37.85	37.95	-1	4,797	-0.02%
2018/03/21	0	0.00	11	38.20	38.15	-11	4,847	-0.23%
2018/03/20	1	37.80	0	0.00	38.05	1	4,893	0.02%
2018/03/19	11	38.11	3	38.15	38.05	8	4,907	0.16%
2018/03/16	0	0.00	5	38.40	38.40	-5	4,853	-0.10%
2018/03/15	24	37.05	23	37.06	36.85	1	4,702	0.02%
2018/03/13	13	37.39	12	37.33	37.45	1	4,675	0.02%
2018/03/09	1	36.90	2	36.90	36.80	-1	4,596	-0.02%
2018/03/08	7	36.49	0	0.00	36.35	7	4,601	0.15%
2018/03/06	5	36.75	0	0.00	36.75	5	4,549	0.11%
2018/03/02	3	36.73	0	0.00	36.80	3	4,679	0.06%
2018/03/01	0	0.00	1	37.35	37.15	-1	4,619	-0.02%
2018/02/22	4	36.84	0	0.00	37.00	4	4,496	0.09%
2018/02/07	0	0.00	1	37.25	37.10	-1	4,515	-0.02%
2018/02/06	0	0.00	1	36.65	36.60	-1	4,413	-0.02%
2018/02/05	2	38.13	0	0.00	38.05	2	4,315	0.05%
2018/02/02	3	38.75	0	0.00	38.65	3	4,267	0.07%
2018/01/30	1	39.00	0	0.00	38.85	1	4,162	0.02%
2018/01/29	3	39.25	0	0.00	39.40	3	4,161	0.07%
2018/01/26	1	39.45	0	0.00	39.60	1	4,113	0.02%
2018/01/25	1	39.50	4	39.65	39.65	-3	4,068	-0.07%
2018/01/24	0	0.00	9	39.33	39.45	-9	3,984	-0.23%
2018/01/23	0	0.00	6	39.00	39.00	-6	3,925	-0.15%
2018/01/18	1	38.65	14	39.25	38.90	-13	3,764	-0.35%
2018/01/17	0	0.00	3.5	38.94	39.00	-3.5	3,737	-0.09%
2018/01/16	0	0.00	3	38.55	38.65	-3	3,710	-0.08%
2018/01/15	1	38.00	0	0.00	38.15	1	3,691	0.03%
2018/01/12	11	38.10	0	0.00	38.20	11	3,755	0.29%
2018/01/09	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/08	13	38.18	1	38.00	38.30	12	3,779	0.32%
2018/01/04	10	37.89	0	0.00	37.95	10	3,749	0.27%
2018/01/03	5	38.10	0	0.00	38.20	5	3,806	0.13%
2018/01/02	8	38.18	0	0.00	38.20	8	3,800	0.21%