寶成 (9904)-日盛-新竹券商分點個股進出

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
35.30
漲跌
▼0.30
漲幅
-0.84%
成交量
18,365張
產業
上市運動休閒
1061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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	5	30.90	0	0.00	31.05	5	7,014	0.07%
2023/04/06	1	30.95	6	30.80	30.80	-5	7,041	-0.07%
2023/03/31	3	31.37	4	31.36	31.20	-1	7,045	-0.01%
2023/03/30	0	0.00	1	31.40	31.40	-1	7,202	-0.01%
2023/03/29	6	31.30	0	0.00	31.25	6	7,308	0.08%
2023/03/28	0	0.00	28	30.95	30.80	-28	7,399	-0.38%
2023/03/27	0	0.00	6	31.05	31.05	-6	7,492	-0.08%
2023/03/24	3	30.78	1	30.80	30.70	2	7,596	0.03%
2023/03/23	1	30.65	0	0.00	30.85	1	7,590	0.01%
2023/03/22	8	30.91	8	30.89	30.90	0	7,621	0.00%
2023/03/21	3	31.12	0	0.00	30.95	3	7,691	0.04%
2023/03/20	0	0.00	29	31.14	31.15	-29	7,700	-0.38%
2023/03/17	65	31.34	5	31.50	30.90	60	7,780	0.77%
2023/03/16	2	32.20	1	32.00	32.00	1	7,659	0.01%
2023/03/15	3	32.13	12	32.19	32.10	-9	7,697	-0.12%
2023/03/14	1	32.55	0	0.00	32.40	1	7,617	0.01%
2023/03/10	4	33.30	9	33.29	33.20	-5	7,638	-0.07%
2023/03/09	2	33.63	3	33.55	33.50	-1	7,771	-0.01%
2023/03/08	0	0.00	3	34.05	34.05	-3	7,851	-0.04%
2023/03/07	0	0.00	6	34.14	34.20	-6	7,917	-0.08%
2023/03/06	0	0.00	9	34.01	34.00	-9	7,994	-0.11%
2023/03/02	0	0.00	13	33.65	33.80	-13	8,226	-0.16%
2023/03/01	1	33.40	22	33.39	33.45	-21	8,241	-0.25%
2023/02/23	5.1	33.55	1	33.55	33.45	4.1	8,257	0.05%
2023/02/22	6	33.36	9	33.58	33.55	-3	8,407	-0.04%
2023/02/21	9.2	33.42	65	33.37	33.60	-55.8	8,485	-0.66%
2023/02/20	2	34.00	0	0.00	34.00	2	8,682	0.02%
2023/02/17	61	34.30	0	0.00	34.30	61	9,622	0.63%
2023/02/16	0	0.00	4	34.45	34.65	-4	10,137	-0.04%
2023/02/15	30	34.20	0	0.00	34.15	30	10,058	0.30%
2023/02/14	0	0.00	13	34.37	34.45	-13	9,966	-0.13%
2023/02/08	0	0.00	1	33.50	33.65	-1	9,816	-0.01%
2023/02/07	1	33.30	4	33.35	33.30	-3	9,814	-0.03%
2023/02/03	0	0.00	14	33.90	33.95	-14	9,773	-0.14%
2023/02/02	5	33.60	0	0.00	33.60	5	9,742	0.05%
2023/02/01	6	34.45	0	0.00	33.85	6	9,620	0.06%
2023/01/31	0	0.00	1	34.45	34.30	-1	9,490	-0.01%
2023/01/30	8	34.80	8	33.90	34.25	0	9,289	0.00%
2023/01/17	0	0.00	31	34.20	34.30	-31	9,088	-0.34%
2023/01/13	0	0.00	12	34.16	34.15	-12	9,061	-0.13%
2023/01/12	3	33.77	0	0.00	33.95	3	9,281	0.03%
2023/01/11	0	0.00	0.1	33.85	33.85	-0.1	9,243	0.00%
2023/01/10	0	0.00	2	34.20	34.25	-2	9,240	-0.02%
2023/01/09	0.1	33.90	3	34.03	34.10	-3	9,203	-0.03%
2023/01/05	1	33.55	0	0.00	33.50	1	9,193	0.01%
2023/01/04	1	33.80	1	34.10	33.95	0	9,191	0.00%
2023/01/03	0	0.00	4	33.48	33.50	-4	9,182	-0.04%
2022/12/30	14	34.08	1.1	34.21	34.20	12.9	9,130	0.14%
2022/12/29	3	33.10	0	0.00	33.90	3	9,007	0.03%
2022/12/28	0	0.00	1	33.80	33.80	-1	8,966	-0.01%
2022/12/27	0	0.00	4	34.05	33.90	-4	8,975	-0.04%
2022/12/26	2	33.80	0	0.00	33.70	2	8,991	0.02%
2022/12/23	1	33.50	0	0.00	34.05	1	9,116	0.01%
2022/12/22	0.1	33.95	11	34.06	33.90	-10.9	9,247	-0.12%
2022/12/21	2	33.40	269	33.31	33.40	-267	9,109	-2.93%	大賣/鉅額交易
2022/12/20	4	33.05	2	33.03	32.90	2	9,028	0.02%
2022/12/19	8	33.30	5	33.35	33.30	3	8,954	0.03%
2022/12/15	5	32.80	10	33.18	33.30	-5	8,812	-0.06%
2022/12/14	0	0.00	6	32.98	33.00	-6	8,796	-0.07%
2022/12/13	0	0.00	1	32.50	32.40	-1	8,773	-0.01%
2022/12/12	1	32.75	0	0.00	32.90	1	8,656	0.01%
2022/12/09	0	0.00	2	33.00	33.05	-2	8,702	-0.02%
2022/12/08	22	32.97	0	0.00	33.40	22	8,639	0.25%
2022/12/07	7	32.60	17	32.46	32.40	-10	8,457	-0.12%
2022/12/06	1	32.70	15	32.43	32.30	-14	8,525	-0.16%
2022/12/05	0	0.00	1	32.65	32.55	-1	8,548	-0.01%
2022/12/02	0	0.00	6	32.60	32.55	-6	8,611	-0.07%
2022/12/01	0	0.00	21	32.76	32.60	-21	8,585	-0.24%
2022/11/30	1	32.25	6	32.25	32.25	-5	8,446	-0.06%
2022/11/29	0	0.00	2	32.25	32.30	-2	8,323	-0.02%
2022/11/28	1	31.60	1	31.65	31.80	0	8,270	0.00%
2022/11/25	0	0.00	81	31.72	31.70	-81	8,255	-0.98%
2022/11/24	13	31.74	1	31.60	31.60	12	8,281	0.14%
2022/11/23	0	0.00	4	32.41	32.45	-4	8,145	-0.05%
2022/11/22	0	0.00	9	32.18	32.35	-9	8,128	-0.11%
2022/11/21	4	32.28	2	32.03	32.20	2	8,075	0.02%
2022/11/18	15	32.53	16	32.27	32.35	-1	8,015	-0.01%
2022/11/17	1	32.40	26	32.40	32.35	-25	7,835	-0.32%
2022/11/16	4	32.43	13	32.14	32.20	-9	7,714	-0.12%
2022/11/15	24	32.13	24	31.89	32.85	0	7,443	0.00%
2022/11/14	11	30.92	5	31.51	31.75	6	6,511	0.09%
2022/11/11	1	28.90	16	28.87	28.90	-15	6,012	-0.25%
2022/11/10	2	28.55	47	28.50	28.35	-45	5,982	-0.75%
2022/11/09	0	0.00	27	28.61	28.70	-27	6,081	-0.44%
2022/11/08	5	28.40	6	28.36	28.35	-1	6,224	-0.02%
2022/11/07	3	28.28	9	28.23	28.45	-6	6,299	-0.10%
2022/11/04	0	0.00	4	27.91	28.00	-4	6,371	-0.06%
2022/11/03	8	27.83	2	27.98	27.75	6	6,373	0.09%
2022/11/02	0	0.00	4	28.08	28.20	-4	6,352	-0.06%
2022/11/01	1	28.05	82	27.80	28.05	-81	6,367	-1.27%
2022/10/31	3	27.52	0	0.00	27.25	3	6,337	0.05%
2022/10/28	1	27.65	89	27.68	27.65	-88	6,321	-1.39%
2022/10/27	0	0.00	4	27.85	27.75	-4	6,384	-0.06%
2022/10/26	2	27.53	14	27.52	27.45	-12	6,426	-0.19%
2022/10/25	0	0.00	5	27.74	27.50	-5	6,446	-0.08%
2022/10/24	1	27.80	2	28.03	27.90	-1	6,559	-0.02%
2022/10/21	1	27.70	1	27.60	27.60	0	6,571	0.00%
2022/10/20	6	27.16	6	27.53	28.10	0	6,577	0.00%
2022/10/19	1	27.95	5	27.89	27.95	-4	6,374	-0.06%
2022/10/18	0	0.00	5	27.76	28.05	-5	6,454	-0.08%
2022/10/17	1	27.70	1	27.80	27.70	0	6,913	0.00%
2022/10/14	0	0.00	9	27.60	27.65	-9	7,764	-0.12%
2022/10/13	0	0.00	16	27.19	27.20	-16	8,007	-0.20%
2022/10/12	0	0.00	1	27.85	27.85	-1	8,092	-0.01%
2022/10/11	7	27.31	0	0.00	27.20	7	8,176	0.09%
2022/10/07	1	27.85	0	0.00	27.75	1	8,142	0.01%
2022/10/05	11	28.17	2	28.40	28.10	9	8,150	0.11%
2022/10/04	2	27.95	0	0.00	28.15	2	8,150	0.02%
2022/10/03	11	27.78	0	0.00	27.75	11	8,291	0.13%
2022/09/30	1	28.55	0	0.00	28.50	1	8,389	0.01%
2022/09/29	0	0.00	10	29.18	29.60	-10	8,415	-0.12%
2022/09/28	2	28.25	0	0.00	28.05	2	8,293	0.02%
2022/09/27	0	0.00	36	28.58	28.75	-36	8,307	-0.43%
2022/09/26	30	28.49	0	0.00	28.30	30	8,345	0.36%
2022/09/23	2	29.00	0	0.00	29.05	2	8,419	0.02%
2022/09/22	4	29.25	3	29.38	29.10	1	8,454	0.01%
2022/09/21	2	30.13	1	30.05	30.05	1	8,428	0.01%
2022/09/20	1	30.30	2	30.18	30.50	-1	8,373	-0.01%
2022/09/19	1	29.85	0	0.00	29.65	1	8,327	0.01%
2022/09/16	0	0.00	9	29.92	30.10	-9	8,368	-0.11%
2022/09/15	0	0.00	25	30.30	30.20	-25	8,302	-0.30%
2022/09/14	0	0.00	2	29.95	30.20	-2	8,269	-0.02%
2022/09/13	33	30.35	3	30.37	30.35	30	8,232	0.36%
2022/09/12	0	0.00	9	29.69	29.85	-9	8,082	-0.11%
2022/09/08	2	28.00	5	28.07	29.10	-3	8,127	-0.04%
2022/09/07	2	27.70	2	27.85	27.75	0	8,038	0.00%
2022/09/06	7	28.26	1	28.60	28.20	6	8,023	0.07%
2022/09/05	2	28.50	0	0.00	28.40	2	7,998	0.03%
2022/09/02	1	28.85	2	28.90	28.55	-1	8,033	-0.01%
2022/09/01	3	28.55	3	28.72	29.05	0	8,016	0.00%
2022/08/31	1	28.80	1	28.80	29.00	0	7,968	0.00%
2022/08/30	1	28.55	2	28.70	28.80	-1	8,062	-0.01%
2022/08/29	15	28.55	0	0.00	28.55	15	8,047	0.19%
2022/08/26	13	29.25	1	29.25	29.25	12	8,065	0.15%
2022/08/25	0	0.00	7	29.10	29.20	-7	8,083	-0.09%
2022/08/24	4	28.96	0	0.00	28.95	4	8,162	0.05%
2022/08/23	0	0.00	6	28.90	28.95	-6	8,513	-0.07%
2022/08/22	0	0.00	4	28.89	28.90	-4	8,550	-0.05%
2022/08/19	15	28.82	2	29.00	29.00	13	8,553	0.15%
2022/08/18	0	0.00	94	29.00	29.20	-94	8,529	-1.10%
2022/08/17	3	28.82	13	28.99	29.10	-10	8,494	-0.12%
2022/08/16	276	28.96	1	28.75	28.75	275	8,460	3.25%	大買/鉅額交易
2022/08/15	132	29.04	6	29.10	29.10	126	8,378	1.50%	大買/鉅額交易
2022/08/12	146	28.32	5	28.40	28.40	141	8,207	1.72%	大買/鉅額交易
2022/08/11	4	28.35	2.1	28.28	28.30	1.9	8,195	0.02%
2022/08/10	0	0.00	2	27.65	27.60	-2	8,134	-0.02%
2022/08/08	0	0.00	3	27.05	27.30	-3	8,264	-0.04%
2022/08/05	0	0.00	4	26.75	26.95	-4	8,380	-0.05%
2022/08/04	1	26.35	0	0.00	26.30	1	8,421	0.01%
2022/08/03	3	26.62	1	26.60	26.50	2	8,464	0.02%
2022/08/02	34	26.91	2	27.20	26.85	32	8,437	0.38%
2022/08/01	33	27.06	0	0.00	27.05	33	8,445	0.39%
2022/07/29	12.1	26.85	4	26.94	26.80	8.1	8,488	0.10%
2022/07/28	5	27.37	0	0.00	27.35	5	8,409	0.06%
2022/07/27	9	27.46	1	27.65	27.55	8	8,366	0.10%
2022/07/26	12	27.80	3	27.78	27.85	9	8,303	0.11%
2022/07/25	12	27.60	15	27.63	27.60	-3	8,244	-0.04%
2022/07/22	31	27.20	30	26.92	27.50	1	8,195	0.01%
2022/07/21	23	26.22	95	25.97	26.55	-72	7,790	-0.92%
2022/07/20	2	27.75	5	27.85	27.70	-3	7,145	-0.04%
2022/07/19	7	27.64	5	27.66	27.95	2	7,110	0.03%
2022/07/18	1	27.55	1	27.70	27.55	0	7,166	0.00%
2022/07/15	2	27.30	0	0.00	27.20	2	7,370	0.03%
2022/07/14	0	0.00	1	27.70	27.55	-1	7,456	-0.01%
2022/07/13	1	27.45	1	27.60	27.50	0	7,467	0.00%
2022/07/12	3	27.18	0	0.00	27.15	3	7,434	0.04%
2022/07/11	2	27.58	3	27.93	27.55	-1	7,355	-0.01%
2022/07/08	4	28.65	3	28.88	28.70	1	7,164	0.01%
2022/07/07	6	28.63	21	28.81	28.65	-15	7,026	-0.21%
2022/07/06	18	28.79	3	29.02	28.55	15	6,867	0.22%
2022/07/05	24	28.84	14	29.11	28.95	10	6,795	0.15%
2022/07/04	6	28.76	5	28.82	28.65	1	6,706	0.01%
2022/07/01	12	29.08	0	0.00	28.70	12	6,695	0.18%
2022/06/30	14	29.65	1	30.00	29.50	13	6,610	0.20%
2022/06/29	4	30.13	0	0.00	30.00	4	6,546	0.06%
2022/06/28	7	30.68	0	0.00	30.65	7	6,504	0.11%
2022/06/27	0	0.00	8	31.20	31.20	-8	6,554	-0.12%
2022/06/24	2	30.80	2	31.03	30.80	0	6,506	0.00%
2022/06/23	1	30.50	1	30.90	30.50	0	6,504	0.00%
2022/06/22	1	30.50	1	30.60	30.70	0	6,498	0.00%
2022/06/21	0	0.00	5	30.47	30.65	-5	6,500	-0.08%
2022/06/20	5	30.30	7	30.66	30.15	-2	6,511	-0.03%
2022/06/17	1	30.60	1	30.45	30.75	0	6,522	0.00%
2022/06/15	1	31.00	0	0.00	30.75	1	6,505	0.02%
2022/06/14	3	30.52	0	0.00	30.70	3	6,609	0.05%
2022/06/13	7	30.68	7	30.66	30.55	0	6,675	0.00%
2022/06/10	12	31.29	0	0.00	31.25	12	6,702	0.18%
2022/06/09	6	31.63	6	31.75	31.75	0	6,711	0.00%
2022/06/08	8	31.74	8	31.96	31.90	0	6,718	0.00%
2022/06/07	1	31.20	3	31.38	31.45	-2	6,607	-0.03%
2022/06/06	1	31.40	0	0.00	31.40	1	6,581	0.02%
2022/06/02	0	0.00	3	31.18	31.10	-3	6,702	-0.04%
2022/06/01	4	31.16	0	0.00	31.25	4	6,852	0.06%
2022/05/31	1	30.20	3	30.42	31.30	-2	6,787	-0.03%
2022/05/30	2	30.10	0	0.00	30.35	2	6,424	0.03%
2022/05/27	8	29.56	25	29.75	29.75	-17	6,405	-0.27%
2022/05/26	1	29.40	0	0.00	29.25	1	6,414	0.02%
2022/05/25	2	29.08	2	29.25	29.30	0	6,557	0.00%
2022/05/24	7	29.07	2	29.38	29.00	5	6,666	0.07%
2022/05/23	5	29.34	5	29.52	29.30	0	6,652	0.00%
2022/05/20	9	29.43	3	29.52	29.30	6	6,682	0.09%
2022/05/19	9	29.16	2	29.45	29.10	7	6,695	0.10%
2022/05/18	2	29.73	7	29.87	29.90	-5	6,687	-0.07%
2022/05/17	6	29.75	0	0.00	29.65	6	6,827	0.09%
2022/05/16	10	29.50	6	29.62	29.60	4	6,825	0.06%
2022/05/13	15	28.95	4	29.19	29.00	11	6,772	0.16%
2022/05/11	51	29.62	0	0.00	29.50	51	6,638	0.77%
2022/05/10	17	29.74	7	29.91	30.05	10	6,568	0.15%
2022/05/09	5	30.45	0	0.00	30.00	5	6,549	0.08%
2022/05/06	16	30.88	6	31.01	30.85	10	6,517	0.15%
2022/05/04	2	31.25	0	0.00	31.15	2	6,411	0.03%
2022/05/03	1	31.15	2	31.05	31.15	-1	6,489	-0.02%
2022/04/29	40	31.08	0	0.00	30.95	40	6,510	0.61%
2022/04/28	19	30.89	0.5	30.90	31.05	18.5	6,547	0.28%
2022/04/27	1	31.45	2	31.25	31.05	-1	6,549	-0.02%
2022/04/26	2	32.10	1	31.70	31.90	1	6,488	0.02%
2022/04/25	2	31.18	1	31.30	31.30	1	6,284	0.02%
2022/04/22	0.5	32.30	1	32.20	32.60	-0.5	6,055	-0.01%
2022/04/21	2	32.53	1	32.15	32.40	1	5,908	0.02%
2022/04/20	0	0.00	11	30.97	31.65	-11	5,624	-0.20%
2022/04/19	5	30.70	3	30.95	30.50	2	5,509	0.04%
2022/04/18	2	30.85	0	0.00	30.65	2	5,544	0.04%
2022/04/15	1	30.95	0	0.00	30.95	1	5,598	0.02%
2022/04/14	6	31.30	6	31.26	31.30	0	5,646	0.00%
2022/04/08	1	31.35	40	31.30	31.40	-39	5,690	-0.69%
2022/04/01	0	0.00	1	31.60	31.65	-1	5,596	-0.02%
2022/03/31	0	0.00	0.2	31.70	31.55	-0.2	5,583	0.00%
2022/03/30	1	31.45	1	31.60	31.50	0	5,546	0.00%
2022/03/29	0	0.00	1	31.25	31.30	-1	5,470	-0.02%
2022/03/25	1	31.15	1	31.40	31.35	0	5,418	0.00%
2022/03/24	0	0.00	2	31.43	31.45	-2	5,436	-0.04%
2022/03/23	4	31.53	0	0.00	31.55	4	5,467	0.07%
2022/03/22	6	31.50	6	31.55	31.50	0	5,453	0.00%
2022/03/21	8	31.35	9	31.46	31.35	-1	5,454	-0.02%
2022/03/18	4	31.01	4	31.28	30.95	0	5,400	0.00%
2022/03/17	3	31.00	4	31.16	31.20	-1	5,442	-0.02%
2022/03/16	3	30.02	0	0.00	30.25	3	5,364	0.06%
2022/03/15	4	29.99	0	0.00	29.95	4	5,320	0.08%
2022/03/14	2	30.13	1	30.20	30.20	1	5,336	0.02%
2022/03/11	20	30.25	0	0.00	30.20	20	5,365	0.37%
2022/03/10	5	30.70	0	0.00	30.70	5	5,337	0.09%
2022/03/09	4	29.99	0	0.00	30.05	4	5,312	0.08%
2022/03/08	12	29.88	0	0.00	29.85	12	5,272	0.23%
2022/03/07	40	31.00	0	0.00	30.70	40	5,152	0.78%
2022/03/04	21	32.05	0	0.00	32.00	21	5,176	0.41%
2022/03/03	6	32.35	0	0.00	32.35	6	5,196	0.12%
2022/03/02	2	32.35	0	0.00	32.20	2	5,254	0.04%
2022/03/01	0	0.00	2	32.55	32.60	-2	5,214	-0.04%
2022/02/25	27	32.05	9	31.85	32.10	18	5,165	0.35%
2022/02/24	33	32.18	0	0.00	32.10	33	5,081	0.65%
2022/02/22	41	32.92	2	32.85	32.90	39	5,014	0.78%
2022/02/21	0	0.00	2	33.35	33.30	-2	5,007	-0.04%
2022/02/18	9	33.15	0	0.00	33.10	9	4,989	0.18%
2022/02/17	0	0.00	1	33.05	33.35	-1	4,966	-0.02%
2022/02/16	8	32.44	12	32.60	32.60	-4	4,832	-0.08%
2022/02/15	53	32.48	0	0.00	32.35	53	4,796	1.11%
2022/02/11	5	32.83	4	33.00	32.75	1	4,742	0.02%
2022/02/10	1	32.70	1	32.90	33.00	0	4,786	0.00%
2022/02/09	1	32.60	1	32.75	32.90	0	4,780	0.00%
2022/02/08	0	0.00	1	32.60	32.65	-1	4,819	-0.02%
2022/02/07	6	31.99	0	0.00	32.45	6	4,811	0.12%
2022/01/26	2	32.10	0	0.00	31.95	2	4,778	0.04%
2022/01/25	11	32.25	3	31.95	31.95	8	4,872	0.16%
2022/01/24	14	32.49	2	32.60	32.45	12	4,801	0.25%
2022/01/21	8	32.73	3	32.83	32.80	5	4,839	0.10%
2022/01/20	0	0.00	17	33.03	33.20	-17	4,784	-0.36%
2022/01/19	5	32.62	6	32.73	32.55	-1	4,851	-0.02%
2022/01/18	5	32.75	6	32.84	32.75	-1	4,985	-0.02%
2022/01/17	1	32.45	2	32.63	32.65	-1	4,966	-0.02%
2022/01/14	2	32.63	0	0.00	32.65	2	5,019	0.04%
2022/01/13	17	32.63	8	32.79	32.75	9	5,167	0.17%
2022/01/12	10	32.40	0	0.00	32.45	10	5,150	0.19%
2022/01/11	25	32.31	0	0.00	32.20	25	5,137	0.49%
2022/01/10	1	32.25	0	0.00	32.35	1	5,102	0.02%
2022/01/07	5	32.88	5	33.08	32.80	0	5,069	0.00%
2022/01/05	2	32.85	2	33.03	32.85	0	5,068	0.00%
2022/01/03	3	33.15	2	33.40	32.80	1	5,158	0.02%
2021/12/30	4	33.25	0	0.00	33.15	4	5,185	0.08%
2021/12/27	0	0.00	5	33.10	33.15	-5	5,277	-0.09%
2021/12/24	13	32.92	10	32.94	32.95	3	5,391	0.06%
2021/12/21	2	32.73	0	0.00	32.60	2	5,582	0.04%
2021/12/17	3	32.58	5	32.60	32.50	-2	5,665	-0.04%
2021/12/16	1	32.85	0	0.00	32.60	1	5,661	0.02%
2021/12/15	33	32.80	0	0.00	32.70	33	5,722	0.58%
2021/12/14	1	32.90	1	33.10	32.90	0	5,820	0.00%
2021/12/13	6	33.21	30	33.30	33.00	-24	5,812	-0.41%
2021/12/10	6	33.76	2	33.88	33.65	4	5,734	0.07%
2021/12/09	3	33.95	3	34.15	34.00	0	5,751	0.00%
2021/12/08	2	33.83	0	0.00	33.95	2	5,866	0.03%
2021/12/03	12	32.53	1	32.65	32.70	11	5,831	0.19%
2021/12/02	2	32.40	1	32.60	32.50	1	5,807	0.02%
2021/12/01	19	32.50	1	32.55	32.50	18	5,831	0.31%
2021/11/30	7	32.73	0	0.00	32.05	7	5,852	0.12%
2021/11/29	20	32.85	0	0.00	32.75	20	5,690	0.35%
2021/11/26	3	33.77	0	0.00	33.25	3	5,718	0.05%
2021/11/23	0	0.00	1	34.00	33.80	-1	5,893	-0.02%
2021/11/22	0	0.00	2	34.58	34.35	-2	5,990	-0.03%
2021/11/19	9	34.75	2	34.90	34.70	7	6,017	0.12%
2021/11/18	20	34.95	2	34.98	34.95	18	6,019	0.30%
2021/11/17	4	34.59	1	34.85	34.65	3	6,003	0.05%
2021/11/16	0	0.00	2	34.88	34.85	-2	6,028	-0.03%
2021/11/15	5	34.76	4	34.85	34.75	1	6,128	0.02%
2021/11/12	1	34.35	0	0.00	34.40	1	6,149	0.02%
2021/11/11	2	34.63	0	0.00	34.50	2	6,225	0.03%
2021/11/10	0	0.00	1	35.00	34.75	-1	6,296	-0.02%
2021/11/09	1	34.45	0	0.00	34.90	1	6,339	0.02%
2021/11/08	0	0.00	3	34.03	34.20	-3	6,278	-0.05%
2021/11/05	3	33.68	0	0.00	33.75	3	6,333	0.05%
2021/11/04	0.1	34.05	4	34.20	33.85	-3.9	6,327	-0.06%
2021/11/02	6	34.24	0	0.00	33.85	6	6,346	0.09%
2021/10/29	2	34.40	0	0.00	34.10	2	6,284	0.03%
2021/10/28	1	34.75	0	0.00	34.60	1	6,258	0.02%
2021/10/27	1	35.30	2	35.05	35.10	-1	6,254	-0.02%
2021/10/26	0	0.00	8	34.94	35.00	-8	6,157	-0.13%
2021/10/25	0	0.00	70	33.65	33.65	-70	6,004	-1.17%
2021/10/22	6	33.88	0	0.00	33.70	6	6,100	0.10%
2021/10/21	21	33.89	1	34.00	34.00	20	6,060	0.33%
2021/10/19	1	33.45	0	0.00	33.30	1	5,954	0.02%
2021/10/18	20	33.33	4	33.36	33.20	16	6,043	0.26%
2021/10/15	11	33.20	3	32.98	33.20	8	6,101	0.13%
2021/10/14	1	32.45	2	32.65	32.60	-1	6,138	-0.02%
2021/10/13	21	32.30	1	32.45	32.35	20	6,277	0.32%
2021/10/12	6	32.28	2	32.30	32.40	4	6,313	0.06%
2021/10/08	1	33.05	10	33.10	32.90	-9	6,333	-0.14%
2021/10/07	10	33.25	3	33.12	33.25	7	6,393	0.11%
2021/10/06	4	32.76	0	0.00	32.60	4	6,504	0.06%
2021/10/05	10	32.87	69	33.04	32.90	-59	6,602	-0.89%
2021/10/04	0	0.00	1	33.20	33.15	-1	6,750	-0.01%
2021/10/01	4	33.20	2	32.98	33.05	2	6,872	0.03%
2021/09/30	4	33.55	3	33.73	33.75	1	6,902	0.01%
2021/09/29	3	33.32	3	33.50	33.45	0	6,945	0.00%
2021/09/28	3	33.62	0	0.00	33.60	3	6,978	0.04%
2021/09/27	1	33.75	2	34.03	33.80	-1	7,058	-0.01%
2021/09/24	3	34.30	3	33.80	33.70	0	7,367	0.00%
2021/09/23	1	33.80	2	33.88	34.05	-1	7,770	-0.01%
2021/09/22	5	32.99	6	33.06	33.00	-1	7,854	-0.01%
2021/09/17	2	33.95	3	33.95	34.10	-1	7,993	-0.01%
2021/09/16	0	0.00	1	33.75	33.75	-1	8,017	-0.01%
2021/09/14	4	33.90	7	33.90	33.95	-3	8,094	-0.04%
2021/09/13	0	0.00	5	34.02	34.05	-5	8,094	-0.06%
2021/09/09	5	32.23	1.2	32.14	32.50	3.8	8,238	0.05%
2021/09/08	7	32.08	0	0.00	31.95	7	8,235	0.09%
2021/09/06	2	32.40	0	0.00	32.35	2	8,323	0.02%
2021/09/03	4	32.75	0	0.00	32.75	4	8,440	0.05%
2021/09/01	2	33.00	0	0.00	32.95	2	8,526	0.02%
2021/08/30	5	32.35	0	0.00	32.60	5	8,772	0.06%
2021/08/27	1	32.25	0	0.00	32.35	1	9,011	0.01%
2021/08/26	14	32.07	0	0.00	31.95	14	9,168	0.15%
2021/08/23	8	32.46	0	0.00	32.50	8	9,611	0.08%
2021/08/20	1	32.50	0	0.00	32.50	1	9,818	0.01%
2021/08/19	4	32.88	1	33.00	32.50	3	10,201	0.03%
2021/08/18	1	32.75	0	0.00	33.30	1	10,372	0.01%
2021/08/17	2	33.08	71	33.10	32.70	-69	10,588	-0.65%
2021/08/16	2	33.50	0	0.00	33.60	2	10,836	0.02%
2021/08/13	1	33.80	10	34.00	33.80	-9	10,948	-0.08%
2021/08/11	0	0.00	3	34.73	34.65	-3	11,415	-0.03%
2021/08/10	2.6	34.60	0	0.00	34.60	2.6	11,612	0.02%
2021/08/05	2	35.20	0	0.00	35.50	2	12,095	0.02%
2021/07/29	0	0.00	80	35.65	35.85	-80	12,596	-0.64%
2021/07/28	2	35.00	0	0.00	35.25	2	12,667	0.02%
2021/07/27	0	0.00	2	35.68	35.80	-2	12,822	-0.02%
2021/07/26	1	35.50	1	35.65	35.65	0	13,103	0.00%
2021/07/23	3	35.73	0	0.00	35.80	3	13,342	0.02%
2021/07/22	5	36.20	1	36.20	35.80	4	13,710	0.03%
2021/07/21	15	35.80	12	36.20	35.90	3	13,726	0.02%
2021/07/20	0	0.00	7	36.51	36.35	-7	13,723	-0.05%
2021/07/19	0.4	36.90	0	0.00	37.05	0.4	13,748	0.00%
2021/07/15	5	37.20	0	0.00	37.50	5	13,853	0.04%
2021/07/14	0	0.00	54	37.65	37.15	-54	13,869	-0.39%
2021/07/13	15	38.20	50	38.26	38.15	-35	13,985	-0.25%
2021/07/12	17	38.57	2	38.35	38.60	15	14,026	0.11%
2021/07/08	36	38.04	1	38.15	38.15	35	14,000	0.25%
2021/07/07	1	37.80	0	0.00	37.90	1	14,048	0.01%
2021/07/06	2	38.10	8	37.77	38.05	-6	13,988	-0.04%
2021/07/05	2	38.00	6	37.98	38.05	-4	14,059	-0.03%
2021/07/02	2	38.50	0	0.00	38.10	2	13,988	0.01%
2021/07/01	21	39.85	13	39.32	38.55	8	13,949	0.06%
2021/06/30	21.2	38.96	27	39.01	39.30	-5.8	13,720	-0.04%
2021/06/29	12	37.48	1	37.75	37.65	11	13,289	0.08%
2021/06/28	5	38.30	9	38.71	38.15	-4	13,265	-0.03%
2021/06/25	5	37.76	6	37.51	37.55	-1	13,125	-0.01%
2021/06/24	0	0.00	1	37.00	36.85	-1	13,099	-0.01%
2021/06/23	1	36.55	4	36.55	36.70	-3	13,266	-0.02%
2021/06/22	0	0.00	27	36.50	36.40	-27	13,272	-0.20%
2021/06/18	4	36.43	36	36.68	36.25	-32	13,354	-0.24%
2021/06/17	0	0.00	2	36.50	36.35	-2	13,270	-0.02%
2021/06/16	3	36.42	26	36.19	36.50	-23	13,502	-0.17%
2021/06/15	0	0.00	8	36.40	36.40	-8	13,571	-0.06%
2021/06/11	4	37.13	9	36.88	36.90	-5	13,716	-0.04%
2021/06/10	31	37.22	1	37.20	37.35	30	13,723	0.22%
2021/06/09	25	37.69	1	37.70	37.35	24	13,743	0.17%
2021/06/08	0	0.00	2	38.60	38.35	-2	13,778	-0.01%
2021/06/07	38	37.61	17	37.88	39.00	21	14,019	0.15%
2021/06/04	63	38.61	14	38.21	38.05	49	13,859	0.35%
2021/06/03	12	38.23	13	38.18	38.50	-1	13,728	-0.01%
2021/06/02	1	37.60	6	37.89	37.85	-5	13,682	-0.04%
2021/06/01	1	37.65	2	37.73	37.80	-1	13,625	-0.01%
2021/05/31	11	37.07	12	37.66	37.65	-1	13,578	-0.01%
2021/05/28	1	38.20	14	38.28	38.25	-13	13,299	-0.10%
2021/05/27	13	38.07	5.1	37.96	38.35	7.9	13,175	0.06%
2021/05/26	1	37.75	23	37.43	37.80	-22	12,960	-0.17%
2021/05/25	23	37.37	24.2	37.19	37.00	-1.2	12,783	-0.01%
2021/05/24	3	36.62	9	36.92	36.80	-6	12,634	-0.05%
2021/05/21	5	35.91	28	36.00	36.10	-23	12,440	-0.18%
2021/05/20	0	0.00	8	35.66	35.70	-8	12,310	-0.06%
2021/05/19	9.3	35.00	26	34.99	35.35	-16.7	12,171	-0.14%
2021/05/18	1.1	34.07	1	33.60	34.25	0.1	11,971	0.00%
2021/05/17	22	31.45	2	31.55	31.65	20	11,800	0.17%
2021/05/14	2	31.20	0	0.00	31.50	2	11,559	0.02%
2021/05/13	1	30.50	15	30.64	30.70	-14	11,453	-0.12%
2021/05/12	23	30.63	3	32.42	30.85	20	11,283	0.18%
2021/05/11	3	34.40	10	34.50	33.65	-7	11,051	-0.06%
2021/05/10	0	0.00	15	35.00	35.00	-15	10,948	-0.14%
2021/05/07	0	0.00	2	34.05	34.20	-2	10,994	-0.02%
2021/05/06	70	33.25	20	33.42	33.55	50	11,031	0.45%
2021/05/04	13	34.43	10.1	33.62	33.05	3	11,013	0.03%
2021/05/03	2	35.00	18	34.56	34.90	-16	10,788	-0.15%
2021/04/29	14	35.98	1	35.95	35.60	13	10,561	0.12%
2021/04/28	8	36.99	19	36.81	37.50	-11	10,340	-0.11%
2021/04/27	0	0.00	1	35.40	35.85	-1	10,164	-0.01%
2021/04/26	2	35.10	14	35.19	35.20	-12	10,130	-0.12%
2021/04/23	1	34.80	3	35.00	35.00	-2	10,138	-0.02%
2021/04/22	5	35.51	12	35.69	35.00	-7	10,142	-0.07%
2021/04/21	5	36.28	0	0.00	36.25	5	10,063	0.05%
2021/04/20	2	36.15	4	36.50	36.50	-2	10,093	-0.02%
2021/04/19	6	36.15	2.4	36.14	36.15	3.6	10,331	0.04%
2021/04/16	0	0.00	34	35.14	35.40	-34	10,404	-0.33%
2021/04/15	0	0.00	2	34.60	34.50	-2	10,405	-0.02%
2021/04/14	0	0.00	73	34.48	34.10	-73	10,344	-0.71%
2021/04/13	11	34.75	26	34.52	34.25	-15	10,358	-0.14%
2021/04/12	2	34.25	15	34.26	34.35	-13	10,205	-0.13%
2021/04/09	1	33.35	4	33.86	34.15	-3	10,219	-0.03%
2021/04/08	1	33.35	6	33.48	33.50	-5	10,166	-0.05%
2021/04/07	0	0.00	2	33.40	33.55	-2	10,223	-0.02%
2021/04/06	0	0.00	5	33.61	33.40	-5	10,212	-0.05%
2021/04/01	4	33.20	85	33.01	33.15	-81	10,136	-0.80%
2021/03/31	6	32.98	2	33.13	33.00	4	10,091	0.04%
2021/03/30	2	32.98	1	32.95	33.10	1	9,992	0.01%
2021/03/29	2	32.78	1	33.05	33.10	1	10,029	0.01%
2021/03/26	2	32.90	49	32.84	32.95	-47	10,034	-0.47%
2021/03/25	32	31.95	0	0.00	32.30	32	9,869	0.32%
2021/03/24	10	32.18	5	32.77	31.85	5	9,895	0.05%
2021/03/23	1	32.40	9	32.35	32.35	-8	9,807	-0.08%
2021/03/22	74	32.24	1	32.35	32.30	73	10,024	0.73%
2021/03/19	85.2	32.59	0	0.00	32.50	85.2	10,043	0.85%
2021/03/18	11	32.97	4	33.06	33.10	7	9,850	0.07%
2021/03/17	27	32.83	12	32.99	32.95	15	9,958	0.15%
2021/03/16	8	32.76	99	32.28	32.75	-91	10,270	-0.89%
2021/03/15	2	32.33	7	32.22	32.30	-5	10,274	-0.05%
2021/03/12	5	31.99	5	32.00	32.15	0	10,378	0.00%
2021/03/11	60	31.84	16	31.93	32.25	44	10,357	0.42%
2021/03/10	6.5	31.02	1	31.00	31.00	5.5	10,132	0.05%
2021/03/09	9	30.89	4	30.78	31.10	5	10,283	0.05%
2021/03/08	3	30.52	2	31.05	30.50	1	10,323	0.01%
2021/03/05	1	30.10	4	30.45	30.50	-3	10,312	-0.03%
2021/03/04	3	30.13	7	30.41	30.40	-4	10,968	-0.04%
2021/03/03	1	30.00	18	30.29	30.30	-17	11,056	-0.15%
2021/03/02	8	30.05	0	0.00	29.80	8	11,088	0.07%
2021/02/26	4	30.26	1	30.20	30.20	3	11,149	0.03%
2021/02/25	0	0.00	1	30.60	30.70	-1	11,298	-0.01%
2021/02/24	15	30.55	2	30.35	30.35	13	11,589	0.11%
2021/02/23	45.5	30.23	0	0.00	30.30	45.5	11,911	0.38%
2021/02/22	3	29.60	8	29.70	29.65	-5	12,299	-0.04%
2021/02/19	1	29.50	0	0.00	29.50	1	12,681	0.01%
2021/02/18	31	29.60	1	29.65	29.55	30	13,063	0.23%
2021/02/17	3	29.10	1	29.15	29.05	2	13,357	0.01%
2021/02/05	3	28.60	2	28.75	28.80	1	13,536	0.01%
2021/02/04	1	28.80	0	0.00	28.75	1	13,836	0.01%
2021/02/03	1	28.85	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0	0.00	8.1	29.11	29.30	-8.1	15,489	-0.05%
2021/02/01	0	0.00	0.2	28.70	28.70	-0.2	15,472	0.00%
2021/01/29	1	28.50	0	0.00	28.00	1	15,437	0.01%
2021/01/28	0	0.00	2	29.10	28.85	-2	15,340	-0.01%
2021/01/27	2	28.98	0	0.00	28.75	2	15,262	0.01%
2021/01/25	2	28.55	1	28.45	28.70	1	15,197	0.01%
2021/01/22	0	0.00	25	28.48	28.50	-25	15,340	-0.16%
2021/01/21	0	0.00	5	28.60	28.45	-5	15,323	-0.03%
2021/01/20	8	28.25	0	0.00	28.25	8	15,336	0.05%
2021/01/18	1	29.00	0	0.00	29.20	1	15,069	0.01%
2021/01/14	12	29.10	11	29.10	29.05	1	15,025	0.01%
2021/01/13	7	29.15	9	29.38	29.50	-2	14,944	-0.01%
2021/01/12	14	29.21	22	29.19	29.05	-8	14,870	-0.05%
2021/01/11	4	30.29	0	0.00	30.20	4	14,524	0.03%
2021/01/08	1	30.40	6	30.60	31.00	-5	14,350	-0.03%
2021/01/06	17	30.62	0	0.00	30.75	17	14,119	0.12%
2021/01/05	3	31.27	0	0.00	31.30	3	13,963	0.02%
2021/01/04	0	0.00	6	31.47	31.45	-6	14,069	-0.04%
2020/12/31	12	31.30	2	31.25	31.40	10	14,003	0.07%
2020/12/30	0	0.00	1	31.35	31.40	-1	13,899	-0.01%
2020/12/29	3	31.00	5	31.20	31.05	-2	13,864	-0.01%
2020/12/28	2	30.80	0	0.00	30.90	2	13,862	0.01%
2020/12/25	0	0.00	1	30.65	30.75	-1	13,877	-0.01%
2020/12/24	1	30.80	1	30.60	30.55	0	13,863	0.00%
2020/12/23	1	30.50	2	30.55	30.55	-1	13,884	-0.01%
2020/12/22	4	30.85	2	31.15	30.65	2	13,894	0.01%
2020/12/18	6	31.00	0	0.00	30.95	6	13,927	0.04%
2020/12/17	5	31.37	4	31.36	31.25	1	13,906	0.01%
2020/12/16	3	31.80	90	31.55	31.55	-87	13,827	-0.63%
2020/12/15	1	30.90	5	31.12	31.15	-4	13,600	-0.03%
2020/12/14	10	30.95	3	30.90	30.95	7	13,489	0.05%
2020/12/11	34	31.34	13	31.28	31.30	21	13,480	0.16%
2020/12/10	32	32.24	10	32.15	31.95	22	13,240	0.17%
2020/12/09	3	31.13	8	31.13	31.35	-5	12,738	-0.04%
2020/12/08	2	31.65	5	31.30	31.35	-3	12,666	-0.02%
2020/12/07	3	30.93	0	0.00	31.10	3	12,545	0.02%
2020/12/04	2	31.20	0	0.00	31.25	2	12,476	0.02%
2020/12/03	4	31.29	6.3	31.42	31.45	-2.3	12,348	-0.02%
2020/12/02	2.3	30.62	1	30.75	31.00	1.3	12,121	0.01%
2020/12/01	5	31.05	6	30.88	31.00	-1	12,023	-0.01%
2020/11/30	15	30.87	7	30.72	31.25	8	11,925	0.07%
2020/11/27	11	30.65	5	30.77	30.80	6	11,275	0.05%
2020/11/26	8	31.23	0	0.00	31.10	8	11,164	0.07%
2020/11/25	3	31.40	6	31.23	31.40	-3	11,203	-0.03%
2020/11/24	15	30.92	19	30.99	30.80	-4	11,101	-0.04%
2020/11/23	28	31.49	15	31.74	31.55	13	10,777	0.12%
2020/11/20	15	31.40	7	31.59	31.90	8	10,402	0.08%
2020/11/19	4	31.05	21.1	31.07	31.00	-17.1	10,081	-0.17%
2020/11/18	9	30.79	67	30.78	31.00	-58	9,627	-0.60%
2020/11/17	21	30.05	36	30.20	29.90	-15	9,291	-0.16%
2020/11/16	3	29.25	20	29.40	29.50	-17	9,028	-0.19%
2020/11/13	45	29.22	20	28.91	28.95	25	8,865	0.28%
2020/11/12	17	28.55	12	28.55	28.55	5	8,734	0.06%
2020/11/11	45	28.32	72	28.49	28.90	-27	8,622	-0.31%
2020/11/10	34	27.34	71	27.52	27.70	-37	7,857	-0.47%
2020/11/09	0	0.00	1	26.10	26.15	-1	7,005	-0.01%
2020/11/06	2	25.75	0	0.00	25.85	2	7,014	0.03%
2020/11/05	0	0.00	1	25.65	25.60	-1	7,084	-0.01%
2020/11/04	1	25.50	1	25.55	25.50	0	7,216	0.00%
2020/11/03	2.1	25.43	0	0.00	25.55	2.1	7,313	0.03%
2020/10/30	5	25.26	1	25.35	25.20	4	7,507	0.05%
2020/10/29	10	25.75	0	0.00	25.70	10	7,431	0.13%
2020/10/28	2	26.05	0	0.00	26.05	2	7,456	0.03%
2020/10/26	2	26.55	0	0.00	26.50	2	7,604	0.03%
2020/10/23	1	26.50	0	0.00	26.60	1	7,856	0.01%
2020/10/20	2	25.88	1	25.90	26.00	1	8,924	0.01%
2020/10/19	0	0.00	1	26.00	25.95	-1	9,052	-0.01%
2020/10/16	5	26.01	11	26.05	25.95	-6	9,119	-0.07%
2020/10/15	11	26.30	0	0.00	26.25	11	9,184	0.12%
2020/10/14	1	26.55	0	0.00	26.55	1	9,292	0.01%
2020/10/12	4	26.35	0	0.00	26.65	4	10,302	0.04%
2020/10/08	0	0.00	2	26.90	26.95	-2	10,267	-0.02%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	2	27.05	2	27.08	27.15	0	10,366	0.00%
2020/09/30	3	26.28	0	0.00	26.15	3	10,502	0.03%
2020/09/29	0	0.00	6	26.19	26.20	-6	10,542	-0.06%
2020/09/28	2	25.80	0	0.00	26.10	2	10,654	0.02%
2020/09/25	23	26.06	0	0.00	25.60	23	10,677	0.22%
2020/09/24	27	26.07	5	26.28	26.05	22	10,601	0.21%
2020/09/23	50	26.65	25	26.71	26.65	25	10,526	0.24%
2020/09/22	11	26.84	30	26.80	26.80	-19	10,633	-0.18%
2020/09/21	6	27.10	3	27.30	27.20	3	10,631	0.03%
2020/09/18	10	27.10	0	0.00	27.00	10	10,711	0.09%
2020/09/17	6	27.04	0	0.00	27.10	6	10,712	0.06%
2020/09/16	1	27.05	2	27.20	27.00	-1	10,798	-0.01%
2020/09/11	3	26.85	0	0.00	27.00	3	11,406	0.03%
2020/09/10	15	27.02	0	0.00	27.10	15	11,392	0.13%
2020/09/09	2	26.95	0	0.00	27.30	2	11,398	0.02%
2020/09/08	0	0.00	0.4	27.30	27.20	-0.4	11,452	0.00%
2020/09/04	7	27.02	11	27.14	27.25	-4	11,760	-0.03%
2020/09/03	13	27.42	0	0.00	27.35	13	11,737	0.11%
2020/09/02	5	27.45	0	0.00	27.55	5	11,788	0.04%
2020/09/01	13	27.46	0	0.00	27.65	13	11,929	0.11%
2020/08/31	12	27.84	0	0.00	27.70	12	11,987	0.10%
2020/08/28	19	27.89	5	27.95	27.90	14	11,910	0.12%
2020/08/27	10	27.71	5	27.75	27.75	5	12,026	0.04%
2020/08/26	2	27.83	2	27.95	28.00	0	12,358	0.00%
2020/08/25	2	28.05	3	28.13	27.85	-1	12,456	-0.01%
2020/08/24	10	27.40	1	27.15	27.55	9	12,643	0.07%
2020/08/21	1	26.85	2	26.93	26.85	-1	13,102	-0.01%
2020/08/20	25	26.52	3	26.73	26.70	22	13,735	0.16%
2020/08/19	16	27.61	21	27.43	27.30	-5	14,117	-0.04%
2020/08/18	12	28.27	0	0.00	28.05	12	13,993	0.09%
2020/08/17	6	28.80	5	28.76	28.75	1	14,127	0.01%
2020/08/14	1	27.75	1	27.90	27.70	0	14,201	0.00%
2020/08/13	0	0.00	1	28.10	27.85	-1	14,229	-0.01%
2020/08/12	2	28.00	2	27.88	27.90	0	14,371	0.00%
2020/08/11	2	28.38	3	28.28	28.25	-1	14,358	-0.01%
2020/08/10	3	28.63	21	28.46	28.45	-18	14,356	-0.13%
2020/08/07	1	28.10	20	27.95	27.95	-19	14,409	-0.13%
2020/08/06	3	27.68	27	27.73	27.75	-24	14,389	-0.17%
2020/08/05	7	27.55	41	27.58	27.65	-34	14,422	-0.24%
2020/08/04	1	27.00	3	26.93	27.10	-2	14,453	-0.01%
2020/08/03	4	26.65	0	0.00	26.45	4	14,621	0.03%
2020/07/31	1	26.65	2	26.65	26.55	-1	14,618	-0.01%
2020/07/30	10	26.15	1	26.45	26.45	9	14,656	0.06%
2020/07/29	26	26.14	19	26.07	26.10	7	14,649	0.05%
2020/07/28	16	26.40	48	26.42	26.50	-32	14,507	-0.22%
2020/07/27	24	27.47	20	27.30	27.00	4	14,324	0.03%
2020/07/24	8	29.50	6	29.83	29.30	2	13,863	0.01%
2020/07/23	3	29.98	1	30.35	30.00	2	13,831	0.01%
2020/07/22	5.5	29.76	4	29.81	29.85	1.5	13,793	0.01%
2020/07/21	13	29.39	1	29.45	29.45	12	13,754	0.09%
2020/07/20	7	29.44	0	0.00	29.50	7	13,691	0.05%
2020/07/17	25	30.35	7	30.39	29.70	18	13,678	0.13%
2020/07/16	12	29.52	18	29.54	29.95	-6	13,319	-0.05%
2020/07/15	3	28.70	1	28.65	28.70	2	12,869	0.02%
2020/07/14	6	28.46	0	0.00	28.35	6	12,851	0.05%
2020/07/13	0	0.00	1	28.90	28.75	-1	12,864	-0.01%
2020/07/10	18	28.71	3	28.30	28.30	15	12,950	0.12%
2020/07/09	3	29.00	1	29.05	28.95	2	12,859	0.02%
2020/07/08	7	28.94	0	0.00	28.95	7	12,805	0.05%
2020/07/07	0	0.00	1	29.15	29.15	-1	12,773	-0.01%
2020/07/06	0	0.00	3.6	29.13	29.05	-3.6	12,761	-0.03%
2020/07/03	2	29.03	5	29.00	29.00	-3	12,833	-0.02%
2020/07/02	2	29.10	8	28.93	29.10	-6	12,958	-0.05%
2020/07/01	27	28.90	0	0.00	28.75	27	13,069	0.21%
2020/06/30	4	28.83	1	28.75	28.80	3	13,043	0.02%
2020/06/29	10	28.53	0	0.00	28.50	10	13,132	0.08%
2020/06/24	2	28.95	4	29.03	28.95	-2	13,135	-0.02%
2020/06/23	3	28.93	3	28.80	29.10	0	13,239	0.00%
2020/06/22	5	28.98	0	0.00	29.00	5	13,282	0.04%
2020/06/19	2	28.75	8	28.85	28.50	-6	13,298	-0.05%
2020/06/18	1	28.85	1	28.75	28.75	0	12,899	0.00%
2020/06/17	3	28.93	2	28.90	28.95	1	12,936	0.01%
2020/06/16	1	29.10	4	29.03	29.05	-3	13,131	-0.02%
2020/06/15	5	28.56	36	28.59	28.30	-31	13,300	-0.23%
2020/06/12	12	28.58	11	28.34	28.90	1	13,353	0.01%
2020/06/11	14	29.38	12	29.32	29.35	2	13,386	0.01%
2020/06/10	2	30.10	2	30.15	30.25	0	13,319	0.00%
2020/06/09	34	30.21	0	0.00	30.25	34	13,570	0.25%
2020/06/08	14	29.87	21	30.01	30.40	-7	13,595	-0.05%
2020/06/05	6	30.13	2	30.00	30.20	4	13,451	0.03%
2020/06/04	5	30.05	4	29.98	30.15	1	13,406	0.01%
2020/06/03	4	29.99	18	29.95	30.10	-14	13,426	-0.10%
2020/06/02	13	29.51	0	0.00	29.40	13	13,323	0.10%
2020/06/01	1	29.40	3	29.45	29.40	-2	12,974	-0.02%
2020/05/29	2	29.00	3	29.42	29.55	-1	12,915	-0.01%
2020/05/28	19	29.19	1	28.95	29.00	18	12,634	0.14%
2020/05/27	55	29.96	15	29.90	29.65	40	12,217	0.33%
2020/05/26	17	28.73	50	28.75	29.60	-33	11,611	-0.28%
2020/05/25	7	27.34	0	0.00	27.50	7	11,047	0.06%
2020/05/22	36	27.75	3	27.92	27.50	33	10,984	0.30%
2020/05/21	8	27.81	11	28.49	28.45	-3	10,759	-0.03%
2020/05/20	14	27.28	0	0.00	27.40	14	10,483	0.13%
2020/05/19	43	27.27	13	27.30	27.45	30	10,489	0.29%
2020/05/18	5	26.82	2	26.78	26.70	3	10,325	0.03%
2020/05/15	2	26.73	3	26.93	26.65	-1	10,262	-0.01%
2020/05/14	7	27.04	25	26.83	26.95	-18	10,183	-0.18%
2020/05/13	20	27.60	2	27.50	27.55	18	10,022	0.18%
2020/05/12	6	27.81	4	27.98	27.75	2	9,962	0.02%
2020/05/11	7	28.31	13	28.37	28.10	-6	9,872	-0.06%
2020/05/08	14	28.10	16	28.09	27.75	-2	9,706	-0.02%
2020/05/07	3	27.13	0	0.00	27.35	3	9,495	0.03%
2020/05/06	13	27.30	5	27.41	27.30	8	9,474	0.08%
2020/05/05	5	28.10	0	0.00	27.90	5	9,376	0.05%
2020/05/04	3	27.95	0	0.00	28.10	3	9,382	0.03%
2020/04/30	16	28.02	7	28.07	28.20	9	9,314	0.10%
2020/04/29	0	0.00	4	27.65	27.85	-4	9,177	-0.04%
2020/04/28	6	27.44	15	27.65	27.20	-9	9,097	-0.10%
2020/04/27	8	27.58	25	27.75	27.80	-17	9,200	-0.18%
2020/04/24	9	26.68	1	26.70	26.60	8	9,080	0.09%
2020/04/23	11	26.75	1	27.05	26.80	10	9,016	0.11%
2020/04/22	12	26.53	0	0.00	26.95	12	8,917	0.13%
2020/04/21	14	27.68	265.1	27.61	27.30	-251.1	8,813	-2.85%	大賣/鉅額交易
2020/04/20	1	28.90	0	0.00	28.90	1	8,633	0.01%
2020/04/17	6	28.87	12	29.15	28.55	-6	8,610	-0.07%
2020/04/16	16	28.80	41	28.83	28.80	-25	8,515	-0.29%
2020/04/15	13	29.17	51	29.30	29.50	-38	8,415	-0.45%
2020/04/14	4	28.68	100	28.36	28.80	-96	8,310	-1.16%
2020/04/13	4	27.88	0	0.00	27.90	4	8,254	0.05%
2020/04/10	103	27.96	10	27.90	28.10	93	8,227	1.13%	大買/
2020/04/09	93	27.88	3	27.78	28.00	90	8,183	1.10%
2020/04/08	39	27.28	3	27.23	27.30	36	8,102	0.44%
2020/04/07	16	27.06	1	27.00	26.90	15	7,955	0.19%
2020/04/06	9	26.44	2	26.50	26.30	7	7,780	0.09%
2020/04/01	3	26.12	0	0.00	26.20	3	7,564	0.04%
2020/03/31	2	25.65	0	0.00	25.65	2	7,418	0.03%
2020/03/30	2	26.40	1	25.75	26.40	1	7,222	0.01%
2020/03/27	320	26.58	1	26.50	26.50	319	7,103	4.49%	大買/鉅額交易
2020/03/26	0	0.00	2	25.63	25.75	-2	7,008	-0.03%
2020/03/25	8	25.24	5	25.21	25.20	3	6,976	0.04%
2020/03/24	0	0.00	2	24.35	24.05	-2	6,844	-0.03%
2020/03/23	0	0.00	1	23.65	23.00	-1	6,793	-0.01%
2020/03/20	33	24.40	6	24.70	23.35	27	6,717	0.40%
2020/03/19	34	22.95	4	23.81	22.90	30	6,479	0.46%
2020/03/18	6	25.98	0	0.00	25.40	6	6,255	0.10%
2020/03/17	8	26.71	1	26.90	26.50	7	6,094	0.11%
2020/03/16	16	27.89	0	0.00	27.40	16	5,901	0.27%
2020/03/13	53	27.69	17	27.70	28.30	36	5,764	0.62%
2020/03/12	7	30.20	2	30.90	30.05	5	5,442	0.09%
2020/03/10	16	31.79	1	31.80	31.75	15	5,237	0.29%
2020/03/09	10	32.17	0	0.00	32.05	10	5,207	0.19%
2020/03/06	3	33.28	0	0.00	33.10	3	5,101	0.06%
2020/03/05	3	34.13	0	0.00	34.15	3	5,069	0.06%
2020/03/04	0	0.00	1	34.05	34.10	-1	5,116	-0.02%
2020/03/02	4	32.88	0	0.00	33.05	4	5,006	0.08%
2020/02/27	35	33.82	0	0.00	34.10	35	5,091	0.69%
2020/02/26	11	34.16	100	34.10	34.05	-89	4,993	-1.78%
2020/02/25	1	34.20	0	0.00	34.45	1	4,975	0.02%
2020/02/24	2	34.55	0	0.00	34.50	2	4,970	0.04%
2020/02/21	0	0.00	1	35.00	35.00	-1	4,937	-0.02%
2020/02/20	3	34.97	0	0.00	35.00	3	4,988	0.06%
2020/02/19	0	0.00	21	35.48	35.55	-21	5,048	-0.42%
2020/02/18	2	35.00	0	0.00	35.15	2	5,233	0.04%
2020/02/14	11	35.04	0	0.00	34.80	11	5,320	0.21%
2020/02/13	21	35.15	0	0.00	35.00	21	5,290	0.40%
2020/02/12	3	35.10	0	0.00	34.90	3	5,297	0.06%
2020/02/11	0	0.00	1	34.95	34.85	-1	5,271	-0.02%
2020/02/10	1	34.45	1	34.55	34.40	0	5,284	0.00%
2020/02/07	2	34.70	0	0.00	34.80	2	5,257	0.04%
2020/02/06	7	34.84	0	0.00	35.25	7	5,250	0.13%
2020/02/05	3	34.58	0	0.00	34.55	3	5,262	0.06%
2020/02/04	3	34.75	0	0.00	34.90	3	5,275	0.06%
2020/02/03	0	0.00	6	33.50	34.55	-6	5,271	-0.11%
2020/01/31	3	35.55	0	0.00	35.10	3	5,254	0.06%
2020/01/30	6	35.80	0	0.00	35.20	6	5,193	0.12%
2020/01/17	2	38.90	0	0.00	38.80	2	5,002	0.04%
2020/01/15	10	39.00	0	0.00	38.90	10	5,171	0.19%
2020/01/13	1	38.90	0	0.00	39.05	1	5,473	0.02%
2020/01/10	3	38.78	2	39.10	39.00	1	5,719	0.02%
2020/01/09	3	38.97	5	38.94	38.90	-2	5,920	-0.03%
2020/01/08	4	38.79	2	38.93	38.70	2	5,998	0.03%
2020/01/06	1	39.30	1	39.45	39.30	0	6,093	0.00%
2020/01/03	0	0.00	7	39.52	39.70	-7	6,209	-0.11%
2020/01/02	3	39.72	11	39.70	39.70	-8	6,249	-0.13%
2019/12/31	1	39.30	10	39.30	39.20	-9	6,239	-0.14%
2019/12/30	0.1	39.40	0.1	39.40	39.35	0	6,259	0.00%
2019/12/27	0	0.00	5	39.55	39.60	-5	6,281	-0.08%
2019/12/26	0	0.00	1	39.55	39.60	-1	6,326	-0.02%
2019/12/24	1	39.90	2	39.85	39.70	-1	6,488	-0.02%
2019/12/23	0	0.00	7	39.77	39.95	-7	6,621	-0.11%
2019/12/19	1	39.30	1	39.50	39.45	0	6,602	0.00%
2019/12/18	1	39.20	3	39.35	39.20	-2	6,593	-0.03%
2019/12/17	2	39.30	1	39.10	39.30	1	6,619	0.02%
2019/12/12	3	39.20	5	39.22	39.05	-2	6,578	-0.03%
2019/12/11	2	39.03	0	0.00	39.20	2	6,565	0.03%
2019/12/10	2	38.95	13	38.93	39.05	-11	6,619	-0.17%
2019/12/09	3	39.10	0	0.00	39.05	3	6,654	0.05%
2019/12/06	1	38.85	0	0.00	39.05	1	6,676	0.01%
2019/12/05	0	0.00	1	39.05	39.00	-1	6,690	-0.01%
2019/12/04	12	38.75	8	38.70	38.60	4	6,720	0.06%
2019/12/03	3	39.12	0	0.00	39.15	3	6,742	0.04%
2019/12/02	1	39.25	0	0.00	39.05	1	6,786	0.01%
2019/11/29	12	39.80	10	39.80	39.75	2	6,746	0.03%
2019/11/28	1	40.40	6	40.45	40.30	-5	6,716	-0.07%
2019/11/27	2	40.80	5	40.95	40.70	-3	6,840	-0.04%
2019/11/26	0	0.00	10	40.88	40.95	-10	6,902	-0.14%
2019/11/25	1	40.85	7	40.89	40.65	-6	6,723	-0.09%
2019/11/22	0	0.00	6	40.60	41.00	-6	6,768	-0.09%
2019/11/19	14.3	40.35	6	40.30	40.45	8.3	6,856	0.12%
2019/11/18	6	40.36	3	40.27	40.35	3	6,888	0.04%
2019/11/15	13	41.04	0	0.00	41.05	13	6,792	0.19%
2019/11/12	4	41.05	6	41.17	41.30	-2	6,714	-0.03%
2019/11/11	0	0.00	27	40.95	40.70	-27	6,706	-0.40%
2019/11/08	0	0.00	2	41.20	41.20	-2	6,679	-0.03%
2019/11/06	0	0.00	1	41.20	41.30	-1	6,632	-0.02%
2019/11/05	2	41.23	0	0.00	41.45	2	6,631	0.03%
2019/11/04	5.1	41.64	1	41.95	41.65	4.1	6,607	0.06%
2019/11/01	2	41.35	67	41.31	41.55	-65	6,568	-0.99%
2019/10/31	3	40.65	1	40.70	40.75	2	6,510	0.03%
2019/10/30	3	40.40	0	0.00	40.75	3	6,494	0.05%
2019/10/29	13	40.10	6	39.93	40.15	7	6,528	0.11%
2019/10/28	25	40.37	0	0.00	40.25	25	6,494	0.38%
2019/10/25	1	40.20	0	0.00	40.30	1	6,498	0.02%
2019/10/24	11	40.40	1	40.30	40.50	10	6,520	0.15%
2019/10/23	5	40.70	0	0.00	40.55	5	6,516	0.08%
2019/10/22	11	40.95	11	41.24	41.20	0	6,504	0.00%
2019/10/21	8	41.40	1	41.90	41.55	7	6,421	0.11%
2019/10/18	0	0.00	4	40.80	41.05	-4	6,269	-0.06%
2019/10/17	0	0.00	9	40.73	40.75	-9	6,125	-0.15%
2019/10/16	2	39.40	2	39.80	39.85	0	5,933	0.00%
2019/10/15	3	39.22	0	0.00	39.30	3	5,884	0.05%
2019/10/14	0	0.00	6	39.70	39.35	-6	5,886	-0.10%
2019/10/07	3.3	39.35	8	39.39	39.45	-4.7	5,732	-0.08%
2019/10/03	2	39.00	2	39.15	39.10	0	5,789	0.00%
2019/10/02	3	39.48	2	39.75	39.75	1	5,831	0.02%
2019/10/01	0	0.00	7	39.71	39.75	-7	5,844	-0.12%
2019/09/27	2	39.90	2	39.65	39.75	0	5,821	0.00%
2019/09/26	0	0.00	5	39.77	39.80	-5	5,823	-0.09%
2019/09/25	5	39.36	4	39.43	39.30	1	5,765	0.02%
2019/09/24	0	0.00	6	39.36	39.25	-6	5,750	-0.10%
2019/09/23	0	0.00	1	39.20	39.15	-1	5,749	-0.02%
2019/09/20	1	39.10	0	0.00	39.10	1	5,844	0.02%
2019/09/19	1	39.05	4	38.95	39.05	-3	5,887	-0.05%
2019/09/17	0	0.00	2	38.90	39.00	-2	5,873	-0.03%
2019/09/16	1	39.10	0	0.00	39.15	1	5,935	0.02%
2019/09/12	3	39.52	2	39.13	39.15	1	6,014	0.02%
2019/09/10	0	0.00	5	39.00	39.45	-5	5,991	-0.08%
2019/09/09	2	39.63	0	0.00	39.45	2	5,982	0.03%
2019/09/06	6	39.95	0	0.00	39.70	6	5,962	0.10%
2019/09/05	9.3	39.89	4	39.88	39.85	5.3	5,961	0.09%
2019/09/03	0.5	39.00	1	39.15	39.10	-0.5	5,915	-0.01%
2019/08/30	1	39.10	0	0.00	39.20	1	5,946	0.02%
2019/08/27	0.1	37.90	0	0.00	37.90	0.1	5,897	0.00%
2019/08/26	0	0.00	1	37.90	37.90	-1	5,877	-0.02%
2019/08/23	3	38.47	2	38.48	38.60	1	5,952	0.02%
2019/08/20	0	0.00	1	38.05	38.15	-1	5,876	-0.02%
2019/08/19	1	37.75	10	37.90	37.70	-9	5,859	-0.15%
2019/08/16	25	37.85	2	37.90	38.00	23	5,877	0.39%
2019/08/15	2	37.90	7	37.42	38.00	-5	5,866	-0.09%
2019/08/14	1	37.15	1	37.10	37.00	0	5,853	0.00%
2019/08/13	0	0.00	3	37.25	36.95	-3	5,911	-0.05%
2019/08/12	5	36.90	0	0.00	37.15	5	6,027	0.08%
2019/08/07	3	36.90	0	0.00	36.75	3	6,151	0.05%
2019/08/06	4	36.70	1	37.00	37.10	3	6,189	0.05%
2019/08/05	3	37.17	1	36.90	37.50	2	6,166	0.03%
2019/08/02	4	36.94	0	0.00	36.90	4	6,129	0.07%
2019/08/01	12	37.86	1	37.60	37.55	11	6,105	0.18%
2019/07/30	1	38.20	0	0.00	38.05	1	5,969	0.02%
2019/07/29	2	38.50	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%
2019/07/25	3	39.45	3	39.25	39.25	0	5,933	0.00%
2019/07/24	6	39.25	0	0.00	39.45	6	5,867	0.10%
2019/07/23	0	0.00	2	39.15	39.20	-2	5,811	-0.03%
2019/07/22	1	39.00	1	39.15	39.15	0	5,756	0.00%
2019/07/18	1	38.65	0	0.00	38.70	1	5,657	0.02%
2019/07/17	1	38.90	0	0.00	38.80	1	5,688	0.02%
2019/07/12	1	38.45	1	38.35	38.40	0	5,641	0.00%
2019/07/10	150	38.40	0	0.00	38.20	150	5,689	2.64%	大買/鉅額交易
2019/07/09	1	37.65	2	37.70	37.65	-1	5,665	-0.02%
2019/07/08	2	37.75	0	0.00	37.85	2	5,665	0.04%
2019/07/03	1.3	39.15	0	0.00	39.05	1.3	5,590	0.02%
2019/06/28	0	0.00	1	38.60	38.50	-1	5,562	-0.02%
2019/06/27	0	0.00	3	39.10	39.00	-3	5,613	-0.05%
2019/06/26	1	38.80	0	0.00	38.60	1	5,617	0.02%
2019/06/25	0	0.00	1	38.15	38.05	-1	5,658	-0.02%
2019/06/18	0	0.00	2	37.35	37.50	-2	5,679	-0.04%
2019/06/17	0	0.00	1	37.35	37.50	-1	5,735	-0.02%
2019/06/12	0	0.00	2	37.63	37.80	-2	5,712	-0.04%
2019/06/11	3	37.73	1	37.90	37.70	2	5,706	0.04%
2019/06/10	7	37.46	1	37.55	37.50	6	5,632	0.11%
2019/06/06	3	36.85	1	36.85	37.20	2	5,621	0.04%
2019/06/05	1	36.80	0	0.00	36.70	1	5,659	0.02%
2019/06/04	0	0.00	3	36.40	36.50	-3	5,637	-0.05%
2019/06/03	1	36.10	1	36.30	36.10	0	5,674	0.00%
2019/05/31	2	36.03	1	35.90	35.85	1	5,646	0.02%
2019/05/30	2	36.30	1	36.15	36.30	1	5,629	0.02%
2019/05/29	1	35.70	1	35.55	35.70	0	5,631	0.00%
2019/05/28	0	0.00	1	35.70	35.75	-1	5,732	-0.02%
2019/05/27	2	35.95	2	35.55	35.55	0	5,664	0.00%
2019/05/24	1	35.90	1	36.00	35.90	0	5,695	0.00%
2019/05/23	1	35.65	0	0.00	35.75	1	5,721	0.02%
2019/05/22	0	0.00	2	36.10	36.05	-2	5,702	-0.04%
2019/05/21	2	36.00	0	0.00	36.10	2	5,708	0.04%
2019/05/16	9	36.11	0	0.00	36.15	9	5,472	0.16%
2019/05/15	2	35.30	2	35.30	35.30	0	5,436	0.00%
2019/05/14	1	35.30	2	35.20	35.30	-1	5,496	-0.02%
2019/05/10	1	36.05	1	36.05	36.05	0	5,562	0.00%
2019/05/09	3	36.37	1	36.30	36.20	2	5,674	0.04%
2019/05/08	1	36.75	0	0.00	36.70	1	5,706	0.02%
2019/05/06	0	0.00	1	36.35	36.45	-1	5,712	-0.02%
2019/04/30	2	37.55	6	37.38	37.55	-4	5,774	-0.07%
2019/04/29	2	37.60	2	37.50	37.50	0	5,751	0.00%
2019/04/23	2	37.80	2	37.50	37.50	0	5,959	0.00%
2019/04/18	0	0.00	1	37.35	37.50	-1	5,992	-0.02%
2019/04/17	6	37.48	5	37.40	37.80	1	6,005	0.02%
2019/04/16	2	36.60	3	36.68	36.85	-1	5,927	-0.02%
2019/04/15	4	36.75	0.1	36.65	36.65	3.9	5,942	0.07%
2019/04/12	2	36.35	2	36.50	36.50	0	5,936	0.00%
2019/04/11	2	36.60	2	36.70	36.30	0	5,937	0.00%
2019/04/10	2	36.25	2	36.55	36.50	0	5,871	0.00%
2019/04/01	2	36.75	0	0.00	36.65	2	5,610	0.04%
2019/03/29	2	37.25	2.1	36.92	37.55	-0.1	5,450	0.00%
2019/03/28	1	36.15	4	36.30	36.85	-3	5,351	-0.06%
2019/03/27	25	36.98	0	0.00	36.85	25	5,182	0.48%
2019/03/26	5	37.80	0	0.00	37.90	5	5,034	0.10%
2019/03/20	0	0.00	4.4	38.43	38.30	-4.4	5,057	-0.09%
2019/03/19	0	0.00	1	38.75	38.70	-1	5,062	-0.02%
2019/03/18	3	39.13	1	39.20	39.20	2	5,271	0.04%
2019/03/15	2	39.20	2	39.15	39.25	0	5,418	0.00%
2019/03/14	0	0.00	5	39.04	39.10	-5	5,391	-0.09%
2019/03/13	2	39.20	2	38.90	38.90	0	5,412	0.00%
2019/03/12	0	0.00	2	38.90	39.10	-2	5,447	-0.04%
2019/03/11	2.2	38.68	0	0.00	38.55	2.2	5,501	0.04%
2019/03/08	3	38.90	1	39.10	38.95	2	5,485	0.04%
2019/03/07	1	39.10	1	38.75	38.75	0	5,569	0.00%
2019/03/06	2	39.23	0	0.00	39.30	2	5,570	0.04%
2019/03/04	2	38.33	1	38.80	38.65	1	5,485	0.02%
2019/02/27	3	38.43	1	38.55	38.80	2	5,392	0.04%
2019/02/26	0	0.00	5	38.12	38.00	-5	5,283	-0.09%
2019/02/25	3	38.25	0	0.00	37.70	3	5,216	0.06%
2019/02/22	0	0.00	5.1	37.95	38.15	-5.1	5,211	-0.10%
2019/02/20	0	0.00	1	37.50	37.50	-1	5,183	-0.02%
2019/02/15	2	37.10	2	37.05	37.05	0	5,093	0.00%
2019/02/14	2.3	36.69	3	37.03	37.05	-0.8	5,086	-0.01%
2019/02/13	5	36.87	4	37.08	37.10	1	5,032	0.02%
2019/02/11	2	36.70	12	37.07	36.65	-10	4,902	-0.20%
2019/01/30	2	36.35	3	36.60	36.80	-1	4,869	-0.02%
2019/01/29	2	36.50	5	36.53	36.55	-3	4,729	-0.06%
2019/01/28	2	36.10	57	36.05	36.15	-55	4,657	-1.18%
2019/01/25	0.3	36.05	7	36.39	36.05	-6.8	4,649	-0.15%
2019/01/24	2	36.30	3	36.43	36.25	-1	4,597	-0.02%
2019/01/23	2	36.15	2	36.15	36.30	0	4,561	0.00%
2019/01/21	2	35.75	2	35.55	35.55	0	4,540	0.00%
2019/01/18	2	35.70	6	35.47	35.60	-4	4,542	-0.09%
2019/01/17	2	35.30	27	35.65	35.65	-25	4,497	-0.56%
2019/01/16	6	35.51	5	35.60	35.55	1	4,450	0.02%
2019/01/15	2	34.95	13	35.02	35.10	-11	4,347	-0.25%
2019/01/14	2	34.60	0	0.00	34.25	2	4,246	0.05%
2019/01/11	2	34.50	3	34.72	34.55	-1	4,268	-0.02%
2019/01/10	2	34.20	2	34.20	34.45	0	4,244	0.00%
2019/01/09	0	0.00	4	34.61	34.70	-4	4,212	-0.09%
2019/01/08	4	34.04	2	34.15	34.20	2	4,138	0.05%
2019/01/07	3	33.65	3	34.00	33.90	0	4,158	0.00%
2019/01/04	2	32.88	2	33.18	33.40	0	4,153	0.00%
2019/01/02	4	32.68	3	32.20	32.20	1	4,289	0.02%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/27	1	32.40	0	0.00	32.15	1	4,328	0.02%
2018/12/26	0	0.00	1	32.05	31.70	-1	4,368	-0.02%
2018/12/25	1	31.75	0	0.00	31.90	1	4,417	0.02%
2018/12/24	0	0.00	1	32.30	32.40	-1	4,477	-0.02%
2018/12/19	0	0.00	3	32.68	32.70	-3	4,588	-0.07%
2018/12/18	2	32.35	2	32.43	32.60	0	4,586	0.00%
2018/12/17	0	0.00	2	32.33	32.30	-2	4,596	-0.04%
2018/12/14	0	0.00	4	31.80	31.90	-4	4,578	-0.09%
2018/12/13	0	0.00	4	31.85	31.85	-4	4,599	-0.09%
2018/12/12	4	31.29	6	31.10	31.20	-2	4,582	-0.04%
2018/12/11	9	30.96	0	0.00	30.80	9	4,524	0.20%
2018/12/10	7	31.91	6	32.15	31.90	1	4,321	0.02%
2018/12/07	0	0.00	2	33.90	33.80	-2	4,191	-0.05%
2018/12/03	0	0.00	3	34.15	34.15	-3	4,199	-0.07%
2018/11/30	2	32.95	0	0.00	33.50	2	4,166	0.05%
2018/11/26	0	0.00	1	33.10	33.30	-1	4,024	-0.02%
2018/11/23	1	32.60	0	0.00	32.90	1	4,031	0.02%
2018/11/20	1	33.60	0	0.00	33.65	1	4,013	0.02%
2018/11/15	0	0.00	20	32.65	32.70	-20	4,022	-0.50%
2018/11/14	0	0.00	1	32.45	32.70	-1	4,058	-0.02%
2018/11/09	0	0.00	1	31.40	31.50	-1	4,175	-0.02%
2018/11/05	1	31.10	0	0.00	31.35	1	4,165	0.02%
2018/11/02	0	0.00	1	31.70	31.70	-1	4,174	-0.02%
2018/11/01	0	0.00	1	30.90	30.90	-1	4,192	-0.02%
2018/10/31	5	30.56	2	30.45	31.35	3	4,224	0.07%
2018/10/29	0	0.00	1	30.40	30.40	-1	4,154	-0.02%
2018/10/26	0	0.00	10	29.40	29.55	-10	4,119	-0.24%
2018/10/25	0	0.00	0.1	30.00	29.55	-0.1	4,153	0.00%
2018/10/24	0	0.00	4	30.15	30.10	-4	4,335	-0.09%
2018/10/22	0	0.00	1	30.00	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	3	29.58	29.70	-3	4,527	-0.07%
2018/10/18	1	29.75	2	29.58	29.60	-1	4,539	-0.02%
2018/10/16	0	0.00	10	29.52	29.35	-10	4,562	-0.22%
2018/10/15	9	29.22	2	29.10	29.05	7	4,573	0.15%
2018/10/12	7	29.05	0	0.00	29.80	7	4,583	0.15%
2018/10/11	13	29.42	0	0.00	29.20	13	4,673	0.28%
2018/10/08	0	0.00	1	31.30	31.35	-1	4,578	-0.02%
2018/10/05	2	31.43	0	0.00	31.50	2	4,599	0.04%
2018/10/03	0	0.00	1	32.35	32.35	-1	4,546	-0.02%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/27	0.2	32.50	0	0.00	32.50	0.2	4,675	0.00%
2018/09/26	0	0.00	1	32.20	32.10	-1	4,688	-0.02%
2018/09/21	3	32.17	0	0.00	32.10	3	4,735	0.06%
2018/09/19	0	0.00	1	31.95	31.95	-1	4,794	-0.02%
2018/09/17	0	0.00	1	31.80	31.80	-1	4,915	-0.02%
2018/09/14	4	31.59	0	0.00	31.65	4	4,949	0.08%
2018/09/13	1	31.35	0	0.00	31.40	1	4,983	0.02%
2018/09/10	1	31.10	1	31.20	31.35	0	5,473	0.00%
2018/09/07	1	32.40	0	0.00	32.30	1	5,560	0.02%
2018/09/05	2	33.00	0	0.00	32.75	2	5,587	0.04%
2018/09/04	2	33.45	0	0.00	33.60	2	5,581	0.04%
2018/09/03	1	33.35	0	0.00	33.45	1	5,620	0.02%
2018/08/31	5	33.65	3	33.80	33.85	2	5,646	0.04%
2018/08/29	1	33.70	1	33.75	33.75	0	5,743	0.00%
2018/08/27	2.2	33.41	2	33.70	33.75	0.2	5,967	0.00%
2018/08/24	1	33.25	0	0.00	33.30	1	5,958	0.02%
2018/08/23	3	33.60	0	0.00	33.85	3	6,045	0.05%
2018/08/22	0	0.00	3	33.88	33.95	-3	6,121	-0.05%
2018/08/21	1	33.30	1	33.50	33.60	0	6,065	0.00%
2018/08/20	1	32.95	0	0.00	33.05	1	6,031	0.02%
2018/08/17	2	32.43	0	0.00	32.30	2	6,056	0.03%
2018/08/15	5	33.46	0	0.00	33.15	5	6,048	0.08%
2018/08/13	2	33.45	0	0.00	33.20	2	6,086	0.03%
2018/08/09	1	33.35	0	0.00	33.35	1	6,460	0.02%
2018/08/02	1	33.95	0	0.00	33.65	1	6,408	0.02%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/31	3	33.63	0	0.00	33.65	3	6,379	0.05%
2018/07/30	3	34.13	0	0.00	33.95	3	6,189	0.05%
2018/07/27	2	34.95	0	0.00	34.95	2	6,061	0.03%
2018/07/25	0	0.00	1	34.75	34.75	-1	6,009	-0.02%
2018/07/19	1	34.25	0	0.00	34.30	1	5,994	0.02%
2018/07/18	2	33.95	1	33.70	34.25	1	5,979	0.02%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	4	33.83	34.15	-4	6,068	-0.07%
2018/07/11	7	33.34	3	33.35	33.45	4	6,201	0.06%
2018/07/10	0	0.00	1	33.75	33.90	-1	6,258	-0.02%
2018/07/09	0	0.00	2	33.53	33.65	-2	6,323	-0.03%
2018/07/06	2	33.43	6	33.58	33.05	-4	6,340	-0.06%
2018/07/05	2	35.65	1	35.50	35.50	1	6,280	0.02%
2018/07/04	4	35.49	0	0.00	35.45	4	6,366	0.06%
2018/06/29	3	34.90	3	35.25	35.40	0	6,296	0.00%
2018/06/28	0	0.00	2	34.48	34.50	-2	6,222	-0.03%
2018/06/27	2	34.68	0	0.00	34.55	2	6,175	0.03%
2018/06/26	25	34.88	4	35.00	34.90	21	6,038	0.35%
2018/06/25	16	35.26	0	0.00	35.15	16	5,990	0.27%
2018/06/22	2	35.28	1	35.40	35.35	1	5,948	0.02%
2018/06/21	1	35.85	1	35.85	35.80	0	5,891	0.00%
2018/06/20	10	35.31	0	0.00	35.45	10	5,863	0.17%
2018/06/19	3	36.23	0	0.00	36.15	3	5,434	0.06%
2018/06/15	0	0.00	1	36.80	36.40	-1	5,329	-0.02%
2018/06/13	25	37.28	1	37.45	37.20	24	5,174	0.46%
2018/06/12	2	37.25	0	0.00	37.20	2	5,305	0.04%
2018/06/11	2	37.10	3	37.45	37.65	-1	5,290	-0.02%
2018/06/08	0	0.00	1	37.50	37.65	-1	5,287	-0.02%
2018/06/06	3	37.25	51	37.15	37.40	-48	5,346	-0.90%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/06/01	1	36.40	0	0.00	36.50	1	5,132	0.02%
2018/05/31	0	0.00	1	36.70	36.70	-1	5,159	-0.02%
2018/05/30	2	36.23	0	0.00	36.10	2	5,078	0.04%
2018/05/28	20	36.50	0	0.00	36.55	20	5,095	0.39%
2018/05/25	32	36.40	0	0.00	36.30	32	5,156	0.62%
2018/05/23	10	36.40	0	0.00	36.40	10	5,150	0.19%
2018/05/22	15	36.58	27	36.35	36.35	-12	5,135	-0.23%
2018/05/21	13	36.80	0	0.00	36.70	13	5,187	0.25%
2018/05/18	3	36.52	0	0.00	36.30	3	5,175	0.06%
2018/05/17	2	37.15	0	0.00	37.00	2	4,880	0.04%
2018/05/09	27	37.55	0	0.00	37.50	27	5,147	0.52%
2018/05/03	1	37.55	0	0.00	37.30	1	5,319	0.02%
2018/04/26	0	0.00	1	37.25	37.20	-1	5,596	-0.02%
2018/04/25	1	36.20	0	0.00	36.50	1	5,540	0.02%
2018/04/23	1	36.95	0	0.00	36.60	1	5,576	0.02%
2018/04/20	2	37.00	0	0.00	37.00	2	5,556	0.04%
2018/04/19	3	37.28	1	37.70	37.40	2	5,440	0.04%
2018/03/31	0	0.00	2	39.30	39.40	-2	4,828	-0.04%
2018/03/23	0	0.00	1	37.95	37.95	-1	4,797	-0.02%
2018/03/22	0	0.00	6	37.95	38.10	-6	4,836	-0.12%
2018/03/19	1	38.05	0	0.00	38.05	1	4,907	0.02%
2018/03/16	6	37.10	1	38.40	38.40	5	4,853	0.10%
2018/03/14	0.2	37.30	1	37.45	37.30	-0.8	4,695	-0.02%
2018/03/09	11	36.72	1	36.95	36.80	10	4,596	0.22%
2018/03/05	1	36.55	0	0.00	36.75	1	4,673	0.02%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/02/27	0	0.00	1.1	37.14	36.75	-1.1	4,546	-0.02%
2018/02/26	1	37.10	0	0.00	37.00	1	4,495	0.02%
2018/02/23	1	36.85	0	0.00	37.00	1	4,483	0.02%
2018/02/22	1	36.70	0	0.00	37.00	1	4,496	0.02%
2018/02/21	1	37.05	0	0.00	37.20	1	4,479	0.02%
2018/02/09	0	0.00	1	36.60	36.80	-1	4,421	-0.02%
2018/02/07	1	37.20	0	0.00	37.10	1	4,515	0.02%
2018/02/05	1	38.10	0	0.00	38.05	1	4,315	0.02%
2018/01/31	0	0.00	2	38.75	39.20	-2	4,213	-0.05%
2018/01/29	1	39.20	0	0.00	39.40	1	4,161	0.02%
2018/01/25	0	0.00	7	39.64	39.65	-7	4,068	-0.17%
2018/01/24	0	0.00	5	39.20	39.45	-5	3,984	-0.13%
2018/01/22	1	38.90	1	38.95	38.95	0	3,841	0.00%
2018/01/19	20	38.73	0	0.00	38.65	20	3,758	0.53%
2018/01/15	1	38.05	0	0.00	38.15	1	3,691	0.03%
2018/01/12	1	38.10	0	0.00	38.20	1	3,755	0.03%
2018/01/10	0	0.00	1	38.25	38.40	-1	3,765	-0.03%
2018/01/09	0	0.00	1	38.30	38.30	-1	3,779	-0.03%
2018/01/02	1	38.20	0	0.00	38.20	1	3,800	0.03%