寶成 (9904)-光和-溪湖券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
36.20
漲跌
▲1.00
漲幅
+2.84%
成交量
13,685張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖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
2024/05/07	30	35.70	30	35.95	36.20	0	13,028	0.00%
2024/05/06	5	35.05	2.6	35.06	35.20	2.4	12,855	0.02%
2024/05/02	0	0.00	2	36.23	36.10	-2	12,608	-0.02%
2024/04/29	0.1	36.10	9	36.21	36.30	-8.9	12,444	-0.07%
2024/04/26	2.1	36.15	11	35.93	36.05	-8.9	12,280	-0.07%
2024/04/25	3	35.45	0	0.00	35.60	3	12,051	0.02%
2024/04/24	0.2	36.05	2	36.00	36.10	-1.8	12,029	-0.01%
2024/04/22	0.1	35.35	0	0.00	35.30	0.1	11,847	0.00%
2024/04/18	0	0.00	2	35.35	35.60	-2	11,459	-0.02%
2024/04/16	6.1	34.40	5	34.00	34.00	1.1	11,024	0.01%
2024/04/15	0	0.00	4	36.13	36.20	-4	10,744	-0.04%
2024/04/12	0	0.00	2	35.30	35.35	-2	10,653	-0.02%
2024/04/10	0	0.00	1	35.80	35.80	-1	10,519	-0.01%
2024/04/09	4	35.76	0	0.00	36.10	4	10,466	0.04%
2024/04/03	0.1	35.35	10	34.90	35.05	-9.9	10,183	-0.10%
2024/04/02	0	0.00	15.3	36.05	36.15	-15.3	10,038	-0.15%
2024/03/29	42	35.93	45.5	36.31	36.15	-3.5	9,836	-0.04%
2024/03/28	3	36.23	4	36.21	36.25	-1	9,328	-0.01%
2024/03/27	0.1	34.70	52.6	34.99	36.00	-52.5	9,118	-0.58%
2024/03/25	0	0.00	6	34.60	34.85	-6	8,951	-0.07%
2024/03/22	12	34.63	10	34.70	35.10	2	8,983	0.02%
2024/03/21	5	34.94	25	34.98	35.30	-20	8,976	-0.22%
2024/03/20	0	0.00	6	34.07	33.90	-6	8,644	-0.07%
2024/03/19	11	33.22	2.4	33.42	33.45	8.6	8,445	0.10%
2024/03/18	0	0.00	27.8	33.62	33.80	-27.8	8,308	-0.33%
2024/03/15	20	32.75	8.1	32.84	33.05	11.9	8,052	0.15%
2024/03/14	3	32.35	24	32.68	33.20	-21	7,435	-0.28%
2024/03/13	0	0.00	25	32.06	32.20	-25	7,119	-0.35%
2024/03/12	1	31.45	20.4	31.57	31.95	-19.4	6,891	-0.28%
2024/03/11	1	31.10	14.1	31.01	31.15	-13.1	6,621	-0.20%
2024/03/08	3	30.40	0	0.00	30.45	3	6,503	0.05%
2024/03/07	0	0.00	1	30.30	30.45	-1	6,447	-0.02%
2024/03/06	1.4	30.34	0	0.00	30.30	1.4	6,391	0.02%
2024/03/05	1	30.55	0	0.00	30.60	1	6,451	0.02%
2024/03/04	3	30.50	1	30.45	30.65	2	6,346	0.03%
2024/03/01	1	30.35	4	30.55	30.60	-3	6,357	-0.05%
2024/02/29	6.1	30.10	0	0.00	30.50	6.1	6,296	0.10%
2024/02/27	0.1	30.15	0	0.00	30.00	0.1	6,155	0.00%
2024/02/26	1.1	30.06	0	0.00	30.10	1.1	6,106	0.02%
2024/02/23	2	30.13	0	0.00	30.05	2	6,074	0.03%
2024/02/22	24.1	30.22	5	30.25	30.15	19.1	6,115	0.31%
2024/02/21	8	30.33	0	0.00	30.20	8	6,090	0.13%
2024/02/20	13.1	30.29	0	0.00	30.20	13.1	6,106	0.21%
2024/02/19	6.1	30.47	5	30.35	30.35	1.1	6,135	0.02%
2024/02/16	1.1	30.50	0	0.00	30.45	1.1	6,273	0.02%
2024/02/15	14.1	30.53	0	0.00	30.50	14.1	6,231	0.23%
2024/02/05	1	31.15	0	0.00	31.15	1	6,154	0.02%
2024/02/02	5	31.40	0	0.00	31.70	5	6,109	0.08%
2024/01/30	2	31.55	21	31.69	31.65	-19	6,058	-0.31%
2024/01/29	0	0.00	3	31.35	31.35	-3	5,976	-0.05%
2024/01/26	0	0.00	1	31.20	31.20	-1	6,009	-0.02%
2024/01/25	0	0.00	7	31.04	31.15	-7	6,048	-0.12%
2024/01/24	2	30.90	15	30.92	31.00	-13	6,000	-0.22%
2024/01/23	3	30.40	4	30.48	30.55	-1	5,948	-0.02%
2024/01/22	0.1	30.20	0	0.00	30.05	0.1	5,949	0.00%
2024/01/18	3.6	30.04	0	0.00	30.00	3.6	5,974	0.06%
2024/01/17	4	30.24	5	30.38	30.20	-1	5,931	-0.02%
2024/01/16	1	30.45	0	0.00	30.60	1	5,789	0.02%
2024/01/15	0	0.00	0.3	31.00	30.85	-0.3	5,693	0.00%
2024/01/11	1	30.90	0	0.00	31.10	1	5,789	0.02%
2024/01/08	0	0.00	2	30.95	31.20	-2	5,918	-0.03%
2024/01/05	2	30.95	0	0.00	30.90	2	5,938	0.03%
2024/01/04	0	0.00	6	31.03	31.00	-6	6,000	-0.10%
2024/01/03	3	30.88	6	30.98	31.05	-3	6,099	-0.05%
2024/01/02	1	30.85	0.4	31.19	31.10	0.6	6,041	0.01%
2023/12/29	0	0.00	4.4	30.95	30.90	-4.4	6,055	-0.07%
2023/12/27	3	31.00	0	0.00	31.00	3	6,115	0.05%
2023/12/26	3	30.90	0	0.00	30.85	3	6,081	0.05%
2023/12/25	27	30.99	0	0.00	30.95	27	6,192	0.44%
2023/12/22	2	31.60	7	31.86	31.45	-5	6,208	-0.08%
2023/12/21	1	31.50	2	31.85	31.75	-1	6,136	-0.02%
2023/12/20	7	31.63	0	0.00	31.85	7	6,134	0.11%
2023/12/19	3	31.75	22	31.80	31.90	-19	5,963	-0.32%
2023/12/18	12	30.97	4	31.61	31.65	8	5,862	0.14%
2023/12/15	5	31.03	0	0.00	30.90	5	5,697	0.09%
2023/12/14	2	31.10	0	0.00	31.15	2	5,619	0.04%
2023/12/13	4.1	30.87	0	0.00	30.80	4.1	5,565	0.07%
2023/12/12	0	0.00	21	30.96	31.00	-21	5,676	-0.37%
2023/12/11	1	31.00	1	31.10	31.20	0	5,667	0.00%
2023/12/08	2	30.98	1	31.10	31.10	1	5,675	0.02%
2023/12/07	3	31.02	0.1	31.05	30.95	2.9	5,673	0.05%
2023/12/06	1	31.00	25	31.10	31.05	-24	5,668	-0.42%
2023/12/05	2	30.80	0	0.00	31.10	2	5,662	0.04%
2023/12/04	1	31.05	0	0.00	31.05	1	5,650	0.02%
2023/12/01	5	30.75	0	0.00	30.80	5	5,636	0.09%
2023/11/30	1	30.80	0	0.00	30.90	1	5,649	0.02%
2023/11/29	0	0.00	1	30.90	30.90	-1	5,519	-0.02%
2023/11/28	0	0.00	7	30.96	31.00	-7	5,545	-0.13%
2023/11/27	1	30.60	9	30.69	30.75	-8	5,586	-0.14%
2023/11/24	1	30.55	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0	0.00	9	30.76	30.80	-9	5,573	-0.16%
2023/11/22	2	30.33	0	0.00	30.40	2	5,529	0.04%
2023/11/21	10	30.50	10	30.64	30.65	0	5,531	0.00%
2023/11/20	3.1	30.24	5.4	30.15	30.15	-2.3	5,421	-0.04%
2023/11/17	0	0.00	2	30.75	30.80	-2	5,362	-0.04%
2023/11/16	0	0.00	2	30.70	30.70	-2	5,286	-0.04%
2023/11/15	26	30.30	12	30.20	30.20	14	5,188	0.27%
2023/11/13	13	29.17	0	0.00	29.10	13	4,997	0.26%
2023/11/07	1	29.60	0	0.00	29.65	1	5,011	0.02%
2023/11/06	3.1	29.60	1	29.70	29.55	2.1	5,004	0.04%
2023/11/03	0	0.00	5	29.51	29.60	-5	4,985	-0.10%
2023/10/31	5	28.92	0	0.00	28.85	5	4,898	0.10%
2023/10/30	2	28.98	0	0.00	28.95	2	4,910	0.04%
2023/10/24	5	29.00	2	29.05	29.25	3	4,822	0.06%
2023/10/20	1	28.90	1	29.25	29.15	0	4,873	0.00%
2023/10/18	0	0.00	5	29.12	29.25	-5	4,978	-0.10%
2023/10/16	0.1	28.80	0	0.00	28.65	0.1	5,062	0.00%
2023/10/13	1	28.85	0	0.00	28.75	1	5,137	0.02%
2023/10/12	1	28.95	0	0.00	29.05	1	5,054	0.02%
2023/10/11	0	0.00	9.1	29.16	29.25	-9.1	5,003	-0.18%
2023/10/06	0	0.00	3	29.12	29.05	-3	4,916	-0.06%
2023/10/05	7	28.59	0	0.00	28.55	7	4,977	0.14%
2023/10/03	2	28.80	0	0.00	28.75	2	5,005	0.04%
2023/09/28	8	28.74	0	0.00	28.65	8	5,142	0.16%
2023/09/27	3	28.92	0	0.00	28.90	3	5,025	0.06%
2023/09/26	2	29.35	0	0.00	29.40	2	4,946	0.04%
2023/09/25	0	0.00	2	29.53	29.75	-2	4,878	-0.04%
2023/09/21	2	28.88	3	28.95	28.80	-1	4,833	-0.02%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/19	3	29.15	4	29.15	29.20	-1	4,708	-0.02%
2023/09/15	0	0.00	4	29.40	29.60	-4	4,713	-0.08%
2023/09/14	0	0.00	20	29.35	29.40	-20	4,619	-0.43%
2023/09/12	0	0.00	1	29.35	29.20	-1	4,716	-0.02%
2023/09/08	1.1	28.95	0	0.00	28.90	1.1	4,753	0.02%
2023/09/05	0.2	29.17	0	0.00	29.00	0.2	4,699	0.00%
2023/09/04	0.1	29.45	0	0.00	29.25	0.1	4,691	0.00%
2023/09/01	0	0.00	30	29.35	29.40	-30	4,705	-0.64%
2023/08/31	1	29.00	0	0.00	28.60	1	4,675	0.02%
2023/08/30	21	29.06	0	0.00	29.20	21	4,574	0.46%
2023/08/29	0	0.00	6	29.05	28.90	-6	4,583	-0.13%
2023/08/28	6	28.82	0	0.00	28.70	6	4,597	0.13%
2023/08/25	1	28.70	4	28.80	28.70	-3	4,849	-0.06%
2023/08/24	9	28.89	1	29.00	28.80	8	4,836	0.17%
2023/08/23	7	29.02	6	29.00	28.95	1	4,822	0.02%
2023/08/22	2	29.15	0	0.00	29.15	2	4,786	0.04%
2023/08/21	0	0.00	10	29.30	29.05	-10	4,820	-0.21%
2023/08/18	11	29.59	0.6	29.80	29.35	10.4	4,803	0.22%
2023/08/17	0	0.00	20	29.73	29.85	-20	4,771	-0.42%
2023/08/16	2.1	30.20	0	0.00	30.00	2.1	4,852	0.04%
2023/08/15	2	30.55	1	30.85	30.45	1	4,855	0.02%
2023/08/14	1	30.70	0	0.00	30.50	1	4,884	0.02%
2023/08/11	0	0.00	2	30.85	30.95	-2	4,923	-0.04%
2023/08/10	0	0.00	4	30.75	30.85	-4	4,938	-0.08%
2023/08/08	0	0.00	7	30.85	30.70	-7	4,952	-0.14%
2023/08/07	0	0.00	1	31.01	31.10	-1	4,966	-0.02%
2023/08/02	18	30.90	0	0.00	30.70	18	5,022	0.36%
2023/08/01	0	0.00	2	31.40	31.40	-2	4,978	-0.04%
2023/07/31	0	0.00	9	31.25	31.25	-9	4,979	-0.18%
2023/07/27	0	0.00	4	31.28	31.25	-4	5,013	-0.08%
2023/07/26	0	0.00	12	31.28	31.25	-12	5,034	-0.24%
2023/07/25	5	30.82	3.9	31.25	31.10	1.2	5,084	0.02%
2023/07/24	4	30.73	2	31.00	31.00	2	5,205	0.04%
2023/07/21	2	30.95	0	0.00	30.80	2	5,234	0.04%
2023/07/20	1	30.85	4	30.94	30.85	-3	5,274	-0.06%
2023/07/19	0	0.00	2	30.85	30.60	-2	5,304	-0.04%
2023/07/18	0	0.00	2	30.23	30.55	-2	5,260	-0.04%
2023/07/17	2	30.18	0	0.00	30.25	2	5,202	0.04%
2023/07/14	1	30.25	0	0.00	30.15	1	5,281	0.02%
2023/07/12	23	30.02	5	29.92	29.85	18	5,285	0.34%
2023/07/11	7	31.10	5	31.00	31.10	2	5,243	0.04%
2023/07/10	2	31.00	0	0.00	30.85	2	5,269	0.04%
2023/07/06	7	30.89	0	0.00	30.80	7	5,373	0.13%
2023/07/05	3	31.50	0	0.00	31.40	3	5,212	0.06%
2023/07/04	4	31.45	0	0.00	31.45	4	5,174	0.08%
2023/06/29	38	31.72	0.2	31.90	31.70	37.8	5,223	0.72%
2023/06/27	3	31.75	0	0.00	31.70	3	5,282	0.06%
2023/06/20	4	31.79	0	0.00	31.75	4	5,460	0.07%
2023/06/15	3	32.03	0	0.00	32.00	3	5,422	0.06%
2023/06/13	1	32.00	0	0.00	32.15	1	5,792	0.02%
2023/06/09	2	32.05	0	0.00	32.15	2	5,986	0.03%
2023/06/08	2	32.25	3.2	32.24	32.25	-1.2	6,017	-0.02%
2023/06/07	1	32.15	0	0.00	32.15	1	6,064	0.02%
2023/06/06	0	0.00	2.1	32.52	32.25	-2.1	6,118	-0.03%
2023/06/05	0	0.00	0.3	32.40	32.45	-0.3	6,123	0.00%
2023/06/02	1	32.15	0	0.00	32.15	1	6,128	0.02%
2023/06/01	4	32.03	8	32.30	32.20	-4	6,125	-0.07%
2023/05/31	6	31.76	11	32.04	31.65	-5	6,136	-0.08%
2023/05/26	3	31.88	0	0.00	32.10	3	6,052	0.05%
2023/05/25	9	32.04	0	0.00	32.00	9	6,096	0.15%
2023/05/24	3	32.23	1	32.40	32.40	2	6,127	0.03%
2023/05/23	2	32.40	0.2	32.65	32.30	1.8	6,206	0.03%
2023/05/22	0	0.00	16.3	32.41	32.65	-16.3	6,179	-0.26%
2023/05/19	0	0.00	15	31.96	32.00	-15	6,096	-0.25%
2023/05/18	0	0.00	17	31.77	31.85	-17	6,235	-0.27%
2023/05/17	0	0.00	3	31.35	31.70	-3	6,307	-0.05%
2023/05/16	1.6	31.38	0	0.00	31.25	1.6	6,391	0.03%
2023/05/11	7.2	31.24	0	0.00	31.15	7.2	6,461	0.11%
2023/05/10	13.2	31.36	0	0.00	31.35	13.2	6,478	0.20%
2023/05/09	4	31.66	1	32.00	31.60	3	6,528	0.05%
2023/05/05	0	0.00	4	31.98	31.85	-4	6,598	-0.06%
2023/05/04	0	0.00	15	31.75	31.85	-15	6,720	-0.22%
2023/05/02	19	31.38	0	0.00	31.55	19	7,035	0.27%
2023/04/27	1	31.95	6	32.16	31.90	-5	7,269	-0.07%
2023/04/26	1	31.55	0	0.00	31.90	1	7,142	0.01%
2023/04/25	3	31.58	11	31.71	31.50	-8	7,094	-0.11%
2023/04/24	0	0.00	18	31.79	31.75	-18	7,035	-0.26%
2023/04/21	22	31.35	0	0.00	31.40	22	6,965	0.32%
2023/04/20	8.1	31.24	0	0.00	31.10	8.1	6,905	0.12%
2023/04/19	14.2	31.63	4	32.03	31.65	10.2	6,911	0.15%
2023/04/18	2	31.85	101	31.90	31.85	-99	6,862	-1.44%	大賣/
2023/04/17	7	31.92	10	31.95	31.80	-3	6,870	-0.04%
2023/04/14	0.3	32.04	4	32.06	32.05	-3.7	6,925	-0.05%
2023/04/13	30	31.75	5	31.95	31.90	25	6,964	0.36%
2023/04/12	0	0.00	8	31.86	32.15	-8	7,040	-0.11%
2023/04/11	4	31.46	1	31.50	31.55	3	7,057	0.04%
2023/04/10	0	0.00	100	31.20	31.25	-100	6,968	-1.44%
2023/04/06	1	30.85	0	0.00	30.80	1	7,041	0.01%
2023/03/29	1	31.20	1	31.30	31.25	0	7,308	0.00%
2023/03/28	4	30.86	0	0.00	30.80	4	7,399	0.05%
2023/03/27	1	31.10	0	0.00	31.05	1	7,492	0.01%
2023/03/24	101	30.70	0	0.00	30.70	101	7,596	1.33%	大買/鉅額交易
2023/03/23	101	30.70	0	0.00	30.85	101	7,590	1.33%	大買/鉅額交易
2023/03/22	7	30.89	0	0.00	30.90	7	7,621	0.09%
2023/03/21	4	31.19	0	0.00	30.95	4	7,691	0.05%
2023/03/20	5	31.10	5	31.15	31.15	0	7,700	0.00%
2023/03/17	27	31.01	0	0.00	30.90	27	7,780	0.35%
2023/03/16	1	31.80	2	32.25	32.00	-1	7,659	-0.01%
2023/03/15	3	32.07	4	32.18	32.10	-1	7,697	-0.01%
2023/03/14	7	32.49	0	0.00	32.40	7	7,617	0.09%
2023/03/13	4	32.70	5	32.70	32.95	-1	7,616	-0.01%
2023/03/10	11	33.20	0	0.00	33.20	11	7,638	0.14%
2023/03/09	9	33.64	0	0.00	33.50	9	7,771	0.12%
2023/03/08	0	0.00	7	34.15	34.05	-7	7,851	-0.09%
2023/03/06	0	0.00	0.5	33.80	34.00	-0.5	7,994	-0.01%
2023/03/03	0	0.00	2	33.98	33.95	-2	8,029	-0.02%
2023/03/02	2	33.55	40	33.75	33.80	-38	8,226	-0.46%
2023/03/01	0	0.00	2	33.80	33.45	-2	8,241	-0.02%
2023/02/24	2	33.45	200	33.50	33.60	-198	8,245	-2.40%	大賣/鉅額交易
2023/02/23	42	33.55	5	33.65	33.45	37	8,257	0.45%
2023/02/22	2	33.40	0	0.00	33.55	2	8,407	0.02%
2023/02/21	111	33.35	4	33.58	33.60	107	8,485	1.26%	大買/鉅額交易
2023/02/20	9	34.02	1	34.25	34.00	8	8,682	0.09%
2023/02/17	1	34.15	0	0.00	34.30	1	9,622	0.01%
2023/02/16	0	0.00	1	34.70	34.65	-1	10,137	-0.01%
2023/02/15	0	0.00	5	34.40	34.15	-5	10,058	-0.05%
2023/02/14	0	0.00	6	34.33	34.45	-6	9,966	-0.06%
2023/02/09	1	33.45	0	0.00	33.45	1	9,850	0.01%
2023/02/08	3	33.60	0	0.00	33.65	3	9,816	0.03%
2023/02/07	1.1	33.36	0	0.00	33.30	1.1	9,814	0.01%
2023/02/02	2	33.55	0	0.00	33.60	2	9,742	0.02%
2023/02/01	8	33.93	0	0.00	33.85	8	9,620	0.08%
2023/01/31	1	34.55	2	34.83	34.30	-1	9,490	-0.01%
2023/01/30	101	33.95	2	34.53	34.25	99	9,289	1.07%	大買/
2023/01/17	0	0.00	3	34.25	34.30	-3	9,088	-0.03%
2023/01/16	1	33.95	2	34.18	33.90	-1	9,036	-0.01%
2023/01/13	1	34.10	3	34.37	34.15	-2	9,061	-0.02%
2023/01/11	0	0.00	3	34.12	33.85	-3	9,243	-0.03%
2023/01/10	0	0.00	13	34.20	34.25	-13	9,240	-0.14%
2023/01/09	0	0.00	8	34.01	34.10	-8	9,203	-0.09%
2023/01/06	0	0.00	1	33.85	33.65	-1	9,169	-0.01%
2023/01/04	0	0.00	32	33.88	33.95	-32	9,191	-0.35%
2023/01/03	1	33.40	1	33.55	33.50	0	9,182	0.00%
2022/12/30	0	0.00	12	34.39	34.20	-12	9,130	-0.13%
2022/12/29	0	0.00	3	33.47	33.90	-3	9,007	-0.03%
2022/12/26	1	33.75	2	33.70	33.70	-1	8,991	-0.01%
2022/12/22	4	33.94	5	33.89	33.90	-1	9,247	-0.01%
2022/12/21	6	33.21	0	0.00	33.40	6	9,109	0.07%
2022/12/20	2	32.83	0	0.00	32.90	2	9,028	0.02%
2022/12/19	1	33.30	10	33.07	33.30	-9	8,954	-0.10%
2022/12/16	7.1	32.71	3	32.75	32.75	4.1	8,856	0.05%
2022/12/15	0	0.00	7	33.25	33.30	-7	8,812	-0.08%
2022/12/14	2	32.90	3	32.95	33.00	-1	8,796	-0.01%
2022/12/13	3	32.43	2	32.53	32.40	1	8,773	0.01%
2022/12/12	1	32.85	2	32.68	32.90	-1	8,656	-0.01%
2022/12/09	8	32.98	2	33.00	33.05	6	8,702	0.07%
2022/12/08	13	33.15	16.1	33.07	33.40	-3.1	8,639	-0.04%
2022/12/06	0	0.00	8	32.55	32.30	-8	8,525	-0.09%
2022/12/05	0	0.00	4	32.65	32.55	-4	8,548	-0.05%
2022/12/01	5	32.52	10	32.62	32.60	-5	8,585	-0.06%
2022/11/30	5	32.30	2	32.50	32.25	3	8,446	0.04%
2022/11/28	0	0.00	1	31.50	31.80	-1	8,270	-0.01%
2022/11/24	4	31.80	5	31.86	31.60	-1	8,281	-0.01%
2022/11/22	1	32.35	2	32.40	32.35	-1	8,128	-0.01%
2022/11/18	6	32.31	1	32.80	32.35	5	8,015	0.06%
2022/11/17	0	0.00	2.1	32.58	32.35	-2.1	7,835	-0.03%
2022/11/16	7	32.17	1	32.20	32.20	6	7,714	0.08%
2022/11/15	6.1	31.97	48	32.50	32.85	-41.9	7,443	-0.56%
2022/11/14	0	0.00	59	31.09	31.75	-59	6,511	-0.91%
2022/11/11	9	28.80	14	28.98	28.90	-5	6,012	-0.08%
2022/11/10	1	28.35	0	0.00	28.35	1	5,982	0.02%
2022/11/09	0	0.00	12	28.67	28.70	-12	6,081	-0.20%
2022/11/07	0	0.00	5	28.21	28.45	-5	6,299	-0.08%
2022/11/04	2	27.65	1	27.65	28.00	1	6,371	0.02%
2022/11/03	2.4	27.81	0	0.00	27.75	2.4	6,373	0.04%
2022/11/01	0	0.00	5	27.89	28.05	-5	6,367	-0.08%
2022/10/31	17	27.40	0	0.00	27.25	17	6,337	0.27%
2022/10/26	0.1	27.70	0	0.00	27.45	0.1	6,426	0.00%
2022/10/24	0	0.00	5	28.00	27.90	-5	6,559	-0.08%
2022/10/21	11	27.67	0	0.00	27.60	11	6,571	0.17%
2022/10/20	9	27.18	11	28.14	28.10	-2	6,577	-0.03%
2022/10/19	2	27.83	7	27.99	27.95	-5	6,374	-0.08%
2022/10/18	1	27.80	0	0.00	28.05	1	6,454	0.02%
2022/10/17	11	27.53	1	27.45	27.70	10	6,913	0.14%
2022/10/13	5	27.20	5	27.15	27.20	0	8,007	0.00%
2022/10/12	5	27.55	1	27.70	27.85	4	8,092	0.05%
2022/10/11	12.5	27.22	0	0.00	27.20	12.5	8,176	0.15%
2022/10/07	5	27.78	0	0.00	27.75	5	8,142	0.06%
2022/10/06	6	27.90	0	0.00	27.90	6	8,139	0.07%
2022/10/05	0	0.00	1	28.15	28.10	-1	8,150	-0.01%
2022/10/04	3	28.03	0	0.00	28.15	3	8,150	0.04%
2022/10/03	7	27.80	7	27.90	27.75	0	8,291	0.00%
2022/09/30	22.2	28.64	8	28.70	28.50	14.2	8,389	0.17%
2022/09/29	0	0.00	21	29.56	29.60	-21	8,415	-0.25%
2022/09/28	5	28.17	0	0.00	28.05	5	8,293	0.06%
2022/09/27	1	28.60	5	28.65	28.75	-4	8,307	-0.05%
2022/09/26	12	28.30	1	28.50	28.30	11	8,345	0.13%
2022/09/23	9	29.07	0	0.00	29.05	9	8,419	0.11%
2022/09/22	12	29.25	0	0.00	29.10	12	8,454	0.14%
2022/09/20	0	0.00	4	30.41	30.50	-4	8,373	-0.05%
2022/09/19	17	29.67	0	0.00	29.65	17	8,327	0.20%
2022/09/14	0	0.00	6	29.80	30.20	-6	8,269	-0.07%
2022/09/13	0	0.00	2	30.25	30.35	-2	8,232	-0.02%
2022/09/12	0	0.00	8	29.81	29.85	-8	8,082	-0.10%
2022/09/08	0	0.00	1	28.90	29.10	-1	8,127	-0.01%
2022/09/07	1	27.80	0	0.00	27.75	1	8,038	0.01%
2022/09/06	2	28.00	0	0.00	28.20	2	8,023	0.02%
2022/09/05	0	0.00	5	28.50	28.40	-5	7,998	-0.06%
2022/09/02	1	28.55	0	0.00	28.55	1	8,033	0.01%
2022/09/01	1	28.50	1	29.15	29.05	0	8,016	0.00%
2022/08/30	1	28.60	0	0.00	28.80	1	8,062	0.01%
2022/08/26	0	0.00	1	29.30	29.25	-1	8,065	-0.01%
2022/08/25	0	0.00	1	29.15	29.20	-1	8,083	-0.01%
2022/08/24	1	28.90	0	0.00	28.95	1	8,162	0.01%
2022/08/23	3	28.90	0	0.00	28.95	3	8,513	0.04%
2022/08/22	0	0.00	8	28.95	28.90	-8	8,550	-0.09%
2022/08/19	0	0.00	20	29.00	29.00	-20	8,553	-0.23%
2022/08/15	6	29.10	1	29.00	29.10	5	8,378	0.06%
2022/08/12	3.4	28.35	0	0.00	28.40	3.4	8,207	0.04%
2022/08/11	20	28.39	2	28.15	28.30	18	8,195	0.22%
2022/08/10	5	27.60	3	27.65	27.60	2	8,134	0.02%
2022/08/09	0	0.00	6	27.47	27.50	-6	8,160	-0.07%
2022/08/08	1	27.15	4	27.00	27.30	-3	8,264	-0.04%
2022/08/05	0	0.00	1	26.85	26.95	-1	8,380	-0.01%
2022/08/04	5	26.30	0	0.00	26.30	5	8,421	0.06%
2022/08/03	2	26.60	0	0.00	26.50	2	8,464	0.02%
2022/07/29	7	26.87	16	26.60	26.80	-9	8,488	-0.11%
2022/07/28	10	27.35	0	0.00	27.35	10	8,409	0.12%
2022/07/26	4	27.89	15	27.75	27.85	-11	8,303	-0.13%
2022/07/25	18	27.66	0	0.00	27.60	18	8,244	0.22%
2022/07/22	1	27.10	19	26.91	27.50	-18	8,195	-0.22%
2022/07/21	100	25.91	52	26.42	26.55	48	7,790	0.62%
2022/07/20	0	0.00	16	27.97	27.70	-16	7,145	-0.22%
2022/07/19	2	27.68	9	27.71	27.95	-7	7,110	-0.10%
2022/07/18	1	27.25	6	27.43	27.55	-5	7,166	-0.07%
2022/07/15	18	27.31	0	0.00	27.20	18	7,370	0.24%
2022/07/14	0	0.00	1	27.25	27.55	-1	7,456	-0.01%
2022/07/13	1	27.40	1	27.60	27.50	0	7,467	0.00%
2022/07/12	1	27.05	0	0.00	27.15	1	7,434	0.01%
2022/07/11	0	0.00	37.8	28.03	27.55	-37.8	7,355	-0.51%
2022/07/08	9	28.74	0	0.00	28.70	9	7,164	0.13%
2022/07/07	1	28.55	0	0.00	28.65	1	7,026	0.01%
2022/07/06	1	28.80	0	0.00	28.55	1	6,867	0.01%
2022/07/04	2	28.80	0	0.00	28.65	2	6,706	0.03%
2022/07/01	6	28.84	0	0.00	28.70	6	6,695	0.09%
2022/06/30	21	29.59	3	29.70	29.50	18	6,610	0.27%
2022/06/29	7	30.16	0	0.00	30.00	7	6,546	0.11%
2022/06/28	16	30.65	6	30.60	30.65	10	6,504	0.15%
2022/06/27	0	0.00	2	31.25	31.20	-2	6,554	-0.03%
2022/06/24	2	30.80	13	31.01	30.80	-11	6,506	-0.17%
2022/06/23	3	30.62	0	0.00	30.50	3	6,504	0.05%
2022/06/22	1	30.50	0	0.00	30.70	1	6,498	0.02%
2022/06/20	2	30.15	0	0.00	30.15	2	6,511	0.03%
2022/06/16	5	30.55	6.1	31.10	30.50	-1.1	6,450	-0.02%
2022/06/14	3	30.48	0	0.00	30.70	3	6,609	0.05%
2022/06/13	11	30.63	0	0.00	30.55	11	6,675	0.16%
2022/06/10	4	31.35	0	0.00	31.25	4	6,702	0.06%
2022/06/08	2	31.75	11	31.97	31.90	-9	6,718	-0.13%
2022/06/06	0	0.00	6	31.45	31.40	-6	6,581	-0.09%
2022/06/02	0	0.00	8	31.20	31.10	-8	6,702	-0.12%
2022/06/01	2	31.25	75	31.14	31.25	-73	6,852	-1.07%
2022/05/31	0	0.00	5	30.64	31.30	-5	6,787	-0.07%
2022/05/30	1	30.35	2	30.28	30.35	-1	6,424	-0.02%
2022/05/26	2	29.25	0	0.00	29.25	2	6,414	0.03%
2022/05/24	50	29.05	0	0.00	29.00	50	6,666	0.75%
2022/05/23	1	29.25	20	29.25	29.30	-19	6,652	-0.29%
2022/05/19	14	29.15	0	0.00	29.10	14	6,695	0.21%
2022/05/18	12	29.80	0	0.00	29.90	12	6,687	0.18%
2022/05/12	3	29.25	0	0.00	29.00	3	6,675	0.04%
2022/05/11	3	29.48	0	0.00	29.50	3	6,638	0.05%
2022/05/10	1	29.90	0	30.20	30.05	1	6,568	0.01%
2022/05/09	4	30.03	1	30.00	30.00	3	6,549	0.05%
2022/05/06	2	30.80	1	30.85	30.85	1	6,517	0.02%
2022/05/05	2	31.35	0	0.00	31.55	2	6,481	0.03%
2022/05/04	2	31.30	0	0.00	31.15	2	6,411	0.03%
2022/04/29	0	0.00	4	31.10	30.95	-4	6,510	-0.06%
2022/04/28	0	0.00	4	31.00	31.05	-4	6,547	-0.06%
2022/04/27	28	31.21	0	0.00	31.05	28	6,549	0.43%
2022/04/26	6	31.91	6	32.07	31.90	0	6,488	0.00%
2022/04/25	5	31.56	1	31.70	31.30	4	6,284	0.06%
2022/04/21	3	32.53	62	32.33	32.40	-59	5,908	-1.00%
2022/04/20	0	0.00	8	31.55	31.65	-8	5,624	-0.14%
2022/04/19	43	30.93	0	0.00	30.50	43	5,509	0.78%
2022/04/15	0	0.00	1	31.10	30.95	-1	5,598	-0.02%
2022/04/14	0	0.00	1	31.25	31.30	-1	5,646	-0.02%
2022/04/13	0	0.00	7	31.27	31.15	-7	5,670	-0.12%
2022/04/12	6	30.87	0	0.00	30.75	6	5,697	0.11%
2022/04/11	3	31.12	5	31.25	31.10	-2	5,680	-0.04%
2022/04/07	6	31.47	0	0.00	31.05	6	5,707	0.11%
2022/04/01	2	31.55	0	0.00	31.65	2	5,596	0.04%
2022/03/31	0	0.00	2	31.80	31.55	-2	5,583	-0.04%
2022/03/30	1	31.60	3	31.63	31.50	-2	5,546	-0.04%
2022/03/29	0	0.00	2	31.20	31.30	-2	5,470	-0.04%
2022/03/28	4	30.90	0	0.00	31.00	4	5,471	0.07%
2022/03/24	13	31.44	0	0.00	31.45	13	5,436	0.24%
2022/03/22	1	31.45	1	31.45	31.50	0	5,453	0.00%
2022/03/21	2	31.40	3	31.40	31.35	-1	5,454	-0.02%
2022/03/18	0	0.00	1	31.05	30.95	-1	5,400	-0.02%
2022/03/17	1	30.65	0	0.00	31.20	1	5,442	0.02%
2022/03/16	5	29.90	0	0.00	30.25	5	5,364	0.09%
2022/03/15	2	30.00	0	0.00	29.95	2	5,320	0.04%
2022/03/14	4	30.30	0	0.00	30.20	4	5,336	0.07%
2022/03/11	2	30.30	0	0.00	30.20	2	5,365	0.04%
2022/03/10	1	30.60	0	0.00	30.70	1	5,337	0.02%
2022/03/09	1	30.00	0	0.00	30.05	1	5,312	0.02%
2022/03/08	15	30.10	0	0.00	29.85	15	5,272	0.28%
2022/03/07	25	31.04	4	30.80	30.70	21	5,152	0.41%
2022/03/02	8	32.23	0	0.00	32.20	8	5,254	0.15%
2022/03/01	0	0.00	13	32.53	32.60	-13	5,214	-0.25%
2022/02/25	8	32.02	0	0.00	32.10	8	5,165	0.15%
2022/02/24	24	32.26	6	32.30	32.10	18	5,081	0.35%
2022/02/23	3	32.90	120	32.94	32.90	-117	4,986	-2.35%	大賣/鉅額交易
2022/02/22	7	32.91	4	32.85	32.90	3	5,014	0.06%
2022/02/21	0	0.00	3	32.90	33.30	-3	5,007	-0.06%
2022/02/18	4	33.13	0	0.00	33.10	4	4,989	0.08%
2022/02/17	6	33.44	12.5	33.20	33.35	-6.5	4,966	-0.13%
2022/02/16	4	32.51	0	0.00	32.60	4	4,832	0.08%
2022/02/15	1	32.25	0	0.00	32.35	1	4,796	0.02%
2022/02/14	2	32.25	0	0.00	32.15	2	4,748	0.04%
2022/02/11	0	0.00	3	32.92	32.75	-3	4,742	-0.06%
2022/02/09	4	32.66	0	0.00	32.90	4	4,780	0.08%
2022/02/08	1	32.70	4	32.65	32.65	-3	4,819	-0.06%
2022/01/26	57	31.99	0	0.00	31.95	57	4,778	1.19%
2022/01/25	25	31.99	0	0.00	31.95	25	4,872	0.51%
2022/01/21	11	32.72	0	0.00	32.80	11	4,839	0.23%
2022/01/20	0	0.00	135.3	32.84	33.20	-135.3	4,784	-2.83%	大賣/鉅額交易
2022/01/19	105	32.70	3	32.85	32.55	102	4,851	2.10%	大買/鉅額交易
2022/01/18	2	32.80	2	32.85	32.75	0	4,985	0.00%
2022/01/17	2	32.65	0	0.00	32.65	2	4,966	0.04%
2022/01/13	0	0.00	2	32.70	32.75	-2	5,167	-0.04%
2022/01/12	2	32.35	0	0.00	32.45	2	5,150	0.04%
2022/01/11	103	32.35	0	0.00	32.20	103	5,137	2.00%	大買/鉅額交易
2022/01/10	11	32.25	0	0.00	32.35	11	5,102	0.22%
2022/01/03	0	0.00	5	33.00	32.80	-5	5,158	-0.10%
2021/12/29	2	33.30	0	0.00	33.25	2	5,219	0.04%
2021/12/28	0	0.00	4.5	33.24	33.45	-4.5	5,244	-0.09%
2021/12/24	0	0.00	3	32.90	32.95	-3	5,391	-0.06%
2021/12/23	3	32.70	1	32.60	32.70	2	5,462	0.04%
2021/12/22	1	32.60	0	0.00	32.60	1	5,552	0.02%
2021/12/21	4	32.51	0	0.00	32.60	4	5,582	0.07%
2021/12/20	1	32.35	0	0.00	32.35	1	5,614	0.02%
2021/12/17	3	32.63	0	0.00	32.50	3	5,665	0.05%
2021/12/16	3	32.68	0	0.00	32.60	3	5,661	0.05%
2021/12/15	11	32.74	0	0.00	32.70	11	5,722	0.19%
2021/12/14	4	32.95	0	0.00	32.90	4	5,820	0.07%
2021/12/13	9	33.23	0	0.00	33.00	9	5,812	0.15%
2021/12/10	0	0.00	1	34.00	33.65	-1	5,734	-0.02%
2021/12/08	1	33.95	9	33.71	33.95	-8	5,866	-0.14%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/03	19.1	32.62	12	32.83	32.70	7.1	5,831	0.12%
2021/12/02	3	32.35	0	0.00	32.50	3	5,807	0.05%
2021/12/01	5	32.47	0	0.00	32.50	5	5,831	0.09%
2021/11/30	12	32.87	0	0.00	32.05	12	5,852	0.21%
2021/11/29	2.1	32.88	0	0.00	32.75	2.1	5,690	0.04%
2021/11/26	2.1	33.65	0	0.00	33.25	2.1	5,718	0.04%
2021/11/25	5	33.87	0	0.00	33.95	5	5,753	0.09%
2021/11/23	3.1	34.06	0	0.00	33.80	3.1	5,893	0.05%
2021/11/22	3	34.42	2	34.50	34.35	1	5,990	0.02%
2021/11/19	5	34.75	0.6	34.60	34.70	4.4	6,017	0.07%
2021/11/18	7	35.01	1	34.95	34.95	6	6,019	0.10%
2021/11/17	3	34.55	0	0.00	34.65	3	6,003	0.05%
2021/11/16	0.1	34.65	16	34.75	34.85	-15.9	6,028	-0.26%
2021/11/15	6	34.82	0	0.00	34.75	6	6,128	0.10%
2021/11/08	0	0.00	3	34.05	34.20	-3	6,278	-0.05%
2021/11/05	3	33.65	0	0.00	33.75	3	6,333	0.05%
2021/11/03	0	0.00	3	34.05	33.95	-3	6,353	-0.05%
2021/11/02	1	33.85	0	0.00	33.85	1	6,346	0.02%
2021/11/01	0	0.00	2	34.40	34.40	-2	6,256	-0.03%
2021/10/28	1	34.80	0	0.00	34.60	1	6,258	0.02%
2021/10/27	3	35.12	3	35.13	35.10	0	6,254	0.00%
2021/10/26	0	0.00	36	34.87	35.00	-36	6,157	-0.58%
2021/10/21	32	34.08	4	33.80	34.00	28	6,060	0.46%
2021/10/20	0	0.00	5	33.57	33.55	-5	5,915	-0.08%
2021/10/15	0	0.00	2	33.25	33.20	-2	6,101	-0.03%
2021/10/12	3	32.25	0	0.00	32.40	3	6,313	0.05%
2021/10/08	1	32.95	0	0.00	32.90	1	6,333	0.02%
2021/10/06	2	32.95	0	0.00	32.60	2	6,504	0.03%
2021/10/05	2	33.00	0	0.00	32.90	2	6,602	0.03%
2021/10/04	6	33.33	7	33.70	33.15	-1	6,750	-0.01%
2021/10/01	3	32.98	0	0.00	33.05	3	6,872	0.04%
2021/09/30	10	33.70	0	0.00	33.75	10	6,902	0.14%
2021/09/29	7.1	33.27	0	0.00	33.45	7.1	6,945	0.10%
2021/09/28	1	33.70	0	0.00	33.60	1	6,978	0.01%
2021/09/27	3	33.80	52	33.99	33.80	-49	7,058	-0.69%
2021/09/24	1	33.85	2	33.80	33.70	-1	7,367	-0.01%
2021/09/23	0	0.00	84	33.84	34.05	-84	7,770	-1.08%
2021/09/22	6	33.01	0	0.00	33.00	6	7,854	0.08%
2021/09/17	0	0.00	150	34.02	34.10	-150	7,993	-1.88%	大賣/鉅額交易
2021/09/15	7	33.50	4	33.75	33.70	3	8,062	0.04%
2021/09/14	4	34.00	5	33.75	33.95	-1	8,094	-0.01%
2021/09/13	6	33.12	5	33.26	34.05	1	8,094	0.01%
2021/09/10	1	32.60	0	0.00	32.80	1	8,056	0.01%
2021/09/08	1	31.90	0	0.00	31.95	1	8,235	0.01%
2021/09/03	3	32.77	0	0.00	32.75	3	8,440	0.04%
2021/09/02	13	32.63	0	0.00	32.55	13	8,444	0.15%
2021/09/01	32	32.90	4	33.04	32.95	28	8,526	0.33%
2021/08/30	0	0.00	1	32.35	32.60	-1	8,772	-0.01%
2021/08/27	5	32.40	0	0.00	32.35	5	9,011	0.06%
2021/08/26	8	32.16	0	0.00	31.95	8	9,168	0.09%
2021/08/25	13	32.56	10	32.75	32.75	3	9,145	0.03%
2021/08/24	2	32.30	0	0.00	32.70	2	9,257	0.02%
2021/08/23	4	32.50	0	0.00	32.50	4	9,611	0.04%
2021/08/20	0	0.00	2	32.73	32.50	-2	9,818	-0.02%
2021/08/19	7	32.76	3	33.25	32.50	4	10,201	0.04%
2021/08/18	2	32.85	0	0.00	33.30	2	10,372	0.02%
2021/08/17	10	33.00	0	0.00	32.70	10	10,588	0.09%
2021/08/16	7	33.58	0	0.00	33.60	7	10,836	0.06%
2021/08/13	8	33.78	1	33.80	33.80	7	10,948	0.06%
2021/08/12	15	34.28	2	34.30	34.60	13	11,138	0.12%
2021/08/11	5	34.35	0	0.00	34.65	5	11,415	0.04%
2021/08/10	10.2	34.63	1	34.55	34.60	9.2	11,612	0.08%
2021/08/09	110	34.90	0	0.00	35.15	110	11,826	0.93%	大買/鉅額交易
2021/08/06	0	0.00	0.6	35.20	35.20	-0.6	11,905	-0.01%
2021/08/05	4	35.28	0.8	35.50	35.50	3.2	12,095	0.03%
2021/08/04	10	35.05	0	0.00	35.45	10	12,405	0.08%
2021/08/03	5	35.00	0	0.00	35.20	5	12,515	0.04%
2021/08/02	5	35.15	0	0.00	35.50	5	12,561	0.04%
2021/07/30	5	35.38	0	0.00	35.30	5	12,576	0.04%
2021/07/29	2	35.50	2	35.60	35.85	0	12,596	0.00%
2021/07/28	5	35.16	0	0.00	35.25	5	12,667	0.04%
2021/07/27	3	35.65	0	0.00	35.80	3	12,822	0.02%
2021/07/26	7	35.61	4	35.80	35.65	3	13,103	0.02%
2021/07/23	1	35.80	0	0.00	35.80	1	13,342	0.01%
2021/07/22	5	35.71	0	0.00	35.80	5	13,710	0.04%
2021/07/21	8	35.78	0	0.00	35.90	8	13,726	0.06%
2021/07/20	5	36.45	1	36.40	36.35	4	13,723	0.03%
2021/07/19	14	36.96	1	36.80	37.05	13	13,748	0.09%
2021/07/15	17	37.23	19	37.75	37.50	-2	13,853	-0.01%
2021/07/14	51	37.69	6	37.75	37.15	45	13,869	0.32%
2021/07/13	1	38.10	0	0.00	38.15	1	13,985	0.01%
2021/07/12	51	38.50	0	0.00	38.60	51	14,026	0.36%
2021/07/09	0	0.00	11	38.50	38.75	-11	14,034	-0.08%
2021/07/06	4.1	37.75	2	38.03	38.05	2.1	13,988	0.02%
2021/07/05	1	37.90	20	37.95	38.05	-19	14,059	-0.14%
2021/07/02	12	38.13	0	0.00	38.10	12	13,988	0.09%
2021/07/01	14	39.19	87.3	39.24	38.55	-73.3	13,949	-0.53%
2021/06/30	95	39.27	24	39.19	39.30	71	13,720	0.52%
2021/06/29	5	37.60	0	0.00	37.65	5	13,289	0.04%
2021/06/28	10	38.20	12	38.99	38.15	-2	13,265	-0.02%
2021/06/25	0	0.00	17	37.79	37.55	-17	13,125	-0.13%
2021/06/24	0	0.00	1	37.20	36.85	-1	13,099	-0.01%
2021/06/23	10	36.45	2	36.80	36.70	8	13,266	0.06%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	11	35.80	0	0.00	35.90	11	13,422	0.08%
2021/06/18	5	36.63	1	36.50	36.25	4	13,354	0.03%
2021/06/16	51	36.10	0	0.00	36.50	51	13,502	0.38%
2021/06/11	1.1	36.86	0.1	36.90	36.90	1	13,716	0.01%
2021/06/09	11	37.37	20	37.90	37.35	-9	13,743	-0.07%
2021/06/08	3	38.60	0	0.00	38.35	3	13,778	0.02%
2021/06/07	0	0.00	10	38.34	39.00	-10	14,019	-0.07%
2021/06/04	13	38.36	16	38.97	38.05	-3	13,859	-0.02%
2021/06/03	3	37.97	14	38.45	38.50	-11	13,728	-0.08%
2021/06/02	0	0.00	0.3	37.70	37.85	-0.3	13,682	0.00%
2021/06/01	1	37.55	0	0.00	37.80	1	13,625	0.01%
2021/05/31	3	37.15	1	37.20	37.65	2	13,578	0.01%
2021/05/28	20	38.40	10	38.40	38.25	10	13,299	0.08%
2021/05/27	0	0.00	42	38.27	38.35	-42	13,175	-0.32%
2021/05/26	13	37.55	4	37.66	37.80	9	12,960	0.07%
2021/05/25	0	0.00	24	37.14	37.00	-24	12,783	-0.19%
2021/05/24	15	36.98	35	36.83	36.80	-20	12,634	-0.16%
2021/05/21	6	36.45	16	35.88	36.10	-10	12,440	-0.08%
2021/05/20	6	35.74	2	35.58	35.70	4	12,310	0.03%
2021/05/19	0	0.00	48	35.14	35.35	-48	12,171	-0.39%
2021/05/18	2	33.15	8	33.41	34.25	-6	11,971	-0.05%
2021/05/17	4	31.24	17	31.29	31.65	-13	11,800	-0.11%
2021/05/14	10	31.45	2	31.45	31.50	8	11,559	0.07%
2021/05/13	27	30.28	16	30.63	30.70	11	11,453	0.10%
2021/05/12	26	31.47	7	31.56	30.85	19	11,283	0.17%
2021/05/11	5	34.02	11	33.57	33.65	-6	11,051	-0.05%
2021/05/10	1	34.90	4	34.91	35.00	-3	10,948	-0.03%
2021/05/07	2	34.18	7	34.02	34.20	-5	10,994	-0.05%
2021/05/06	2	33.50	6	33.41	33.55	-4	11,031	-0.04%
2021/05/04	18	33.61	6	33.55	33.05	12	11,013	0.11%
2021/05/03	19	34.33	21	34.92	34.90	-2	10,788	-0.02%
2021/04/29	44	35.99	4	36.26	35.60	40	10,561	0.38%
2021/04/28	11	37.27	51.9	37.29	37.50	-40.9	10,340	-0.40%
2021/04/27	4	35.80	5.4	35.60	35.85	-1.4	10,164	-0.01%
2021/04/23	5	34.82	0	0.00	35.00	5	10,138	0.05%
2021/04/22	29	35.58	36	35.21	35.00	-7	10,142	-0.07%
2021/04/21	16	36.17	10	36.08	36.25	6	10,063	0.06%
2021/04/20	11	36.34	31.9	36.16	36.50	-20.9	10,093	-0.21%
2021/04/19	6	36.03	6.1	36.16	36.15	-0.1	10,331	0.00%
2021/04/16	0	0.00	19	35.20	35.40	-19	10,404	-0.18%
2021/04/15	6	34.78	12	34.84	34.50	-6	10,405	-0.06%
2021/04/14	1	34.40	5	34.00	34.10	-4	10,344	-0.04%
2021/04/13	16	34.65	14	35.02	34.25	2	10,358	0.02%
2021/04/12	3	34.25	100.2	34.28	34.35	-97.2	10,205	-0.95%
2021/04/09	15	34.07	50	34.11	34.15	-35	10,219	-0.34%
2021/04/08	0	0.00	1	33.50	33.50	-1	10,166	-0.01%
2021/04/06	2	33.45	10	33.64	33.40	-8	10,212	-0.08%
2021/04/01	4	33.10	4	33.19	33.15	0	10,136	0.00%
2021/03/31	0	0.00	4	33.18	33.00	-4	10,091	-0.04%
2021/03/30	0	0.00	7	32.85	33.10	-7	9,992	-0.07%
2021/03/29	86	33.02	20	33.00	33.10	66	10,029	0.66%
2021/03/26	2	32.95	56	32.96	32.95	-54	10,034	-0.54%
2021/03/25	1	32.00	5	32.35	32.30	-4	9,869	-0.04%
2021/03/24	20	32.15	35	32.31	31.85	-15	9,895	-0.15%
2021/03/23	10	32.53	7	32.48	32.35	3	9,807	0.03%
2021/03/22	3	32.18	1	32.10	32.30	2	10,024	0.02%
2021/03/19	10	32.56	46	32.43	32.50	-36	10,043	-0.36%
2021/03/18	21	33.01	5	33.39	33.10	16	9,850	0.16%
2021/03/17	20	32.99	13	32.98	32.95	7	9,958	0.07%
2021/03/16	21	32.65	24	32.69	32.75	-3	10,270	-0.03%
2021/03/15	4	32.20	2	32.40	32.30	2	10,274	0.02%
2021/03/12	18	32.10	63	32.01	32.15	-45	10,378	-0.43%
2021/03/11	2	32.25	29	32.02	32.25	-27	10,357	-0.26%
2021/03/10	21	31.08	0	0.00	31.00	21	10,132	0.21%
2021/03/09	0	0.00	102	30.80	31.10	-102	10,283	-0.99%	大賣/鉅額交易
2021/03/05	1	30.05	1	30.05	30.50	0	10,312	0.00%
2021/03/04	2	30.10	0	0.00	30.40	2	10,968	0.02%
2021/03/02	8	30.21	0	0.00	29.80	8	11,088	0.07%
2021/02/26	9	30.16	0	0.00	30.20	9	11,149	0.08%
2021/02/25	13	30.54	3	30.63	30.70	10	11,298	0.09%
2021/02/24	107	30.50	4	30.48	30.35	103	11,589	0.89%	大買/鉅額交易
2021/02/23	47	30.22	3	30.28	30.30	44	11,911	0.37%
2021/02/22	10	29.75	4	29.71	29.65	6	12,299	0.05%
2021/02/19	3	29.13	1	29.40	29.50	2	12,681	0.02%
2021/02/18	3	29.62	7	29.44	29.55	-4	13,063	-0.03%
2021/02/17	10	29.15	1	29.25	29.05	9	13,357	0.07%
2021/02/04	16	28.71	0	0.00	28.75	16	13,836	0.12%
2021/02/03	9	29.00	0	0.00	29.00	9	14,616	0.06%
2021/02/02	0	0.00	10.5	29.07	29.30	-10.5	15,489	-0.07%
2021/02/01	3	28.07	2	28.53	28.70	1	15,472	0.01%
2021/01/29	22	28.33	0	0.00	28.00	22	15,437	0.14%
2021/01/28	4	28.34	4	28.98	28.85	0	15,340	0.00%
2021/01/27	2	28.90	4	29.11	28.75	-2	15,262	-0.01%
2021/01/26	1	28.65	3	28.85	28.90	-2	15,242	-0.01%
2021/01/25	2	28.60	0	0.00	28.70	2	15,197	0.01%
2021/01/22	2	28.25	0	0.00	28.50	2	15,340	0.01%
2021/01/21	4	28.48	3	28.58	28.45	1	15,323	0.01%
2021/01/20	18	28.46	22	28.38	28.25	-4	15,336	-0.03%
2021/01/19	2	29.13	1	29.45	29.10	1	15,105	0.01%
2021/01/18	8	28.79	1	29.15	29.20	7	15,069	0.05%
2021/01/15	22	29.42	2	29.40	29.30	20	15,015	0.13%
2021/01/14	9	29.09	0	0.00	29.05	9	15,025	0.06%
2021/01/13	2	28.95	1	29.40	29.50	1	14,944	0.01%
2021/01/12	13	29.45	0	0.00	29.05	13	14,870	0.09%
2021/01/11	19	30.35	11.8	30.62	30.20	7.2	14,524	0.05%
2021/01/08	1	30.45	6	30.53	31.00	-5	14,350	-0.03%
2021/01/07	1	30.50	3	30.85	30.85	-2	14,180	-0.01%
2021/01/06	0	0.00	21	31.18	30.75	-21	14,119	-0.15%
2021/01/05	0	0.00	3	31.35	31.30	-3	13,963	-0.02%
2020/12/31	0	0.00	204	31.43	31.40	-204	14,003	-1.46%	大賣/鉅額交易
2020/12/30	0	0.00	1	31.40	31.40	-1	13,899	-0.01%
2020/12/29	0	0.00	2	31.00	31.05	-2	13,864	-0.01%
2020/12/24	7	30.69	1	30.90	30.55	6	13,863	0.04%
2020/12/23	7	30.34	1	30.75	30.55	6	13,884	0.04%
2020/12/22	1	30.60	100	30.80	30.65	-99	13,894	-0.71%
2020/12/21	1	30.95	1	31.25	31.30	0	13,931	0.00%
2020/12/18	2	31.13	2	31.03	30.95	0	13,927	0.00%
2020/12/17	5	31.24	2	31.53	31.25	3	13,906	0.02%
2020/12/16	0	0.00	1	31.80	31.55	-1	13,827	-0.01%
2020/12/15	5	31.00	2	31.23	31.15	3	13,600	0.02%
2020/12/14	5	31.00	0	0.00	30.95	5	13,489	0.04%
2020/12/11	8	31.19	2	31.10	31.30	6	13,480	0.04%
2020/12/10	3	32.12	14	32.08	31.95	-11	13,240	-0.08%
2020/12/08	100	31.30	20	31.05	31.35	80	12,666	0.63%
2020/12/07	105	30.93	0	0.00	31.10	105	12,545	0.84%	大買/鉅額交易
2020/12/04	1	31.25	30	31.25	31.25	-29	12,476	-0.23%
2020/12/02	3	30.68	2	31.05	31.00	1	12,121	0.01%
2020/12/01	5	30.96	0	0.00	31.00	5	12,023	0.04%
2020/11/30	4	31.31	5.4	30.83	31.25	-1.4	11,925	-0.01%
2020/11/27	11	30.69	0	0.00	30.80	11	11,275	0.10%
2020/11/26	1	31.15	0	0.00	31.10	1	11,164	0.01%
2020/11/25	6	31.26	12	31.27	31.40	-6	11,203	-0.05%
2020/11/24	10	30.87	102	30.70	30.80	-92	11,101	-0.83%	大賣/
2020/11/23	3	31.42	3	31.93	31.55	0	10,777	0.00%
2020/11/20	10	31.08	18	31.64	31.90	-8	10,402	-0.08%
2020/11/19	41	31.52	62	31.01	31.00	-21	10,081	-0.21%
2020/11/18	54	30.74	34	30.84	31.00	20	9,627	0.21%
2020/11/17	9	30.13	5	30.14	29.90	4	9,291	0.04%
2020/11/16	112	29.48	26	29.47	29.50	86	9,028	0.95%	大買/
2020/11/13	3	28.93	15	29.00	28.95	-12	8,865	-0.14%
2020/11/12	2	28.85	38	28.44	28.55	-36	8,734	-0.41%
2020/11/11	4	28.24	70	28.68	28.90	-66	8,622	-0.77%
2020/11/10	116	26.86	17	27.31	27.70	99	7,857	1.26%	大買/
2020/11/09	1	26.10	1	26.25	26.15	0	7,005	0.00%
2020/11/05	1	25.55	3	25.75	25.60	-2	7,084	-0.03%
2020/11/02	1	25.40	0	0.00	25.45	1	7,377	0.01%
2020/10/30	30.3	25.38	0	0.00	25.20	30.3	7,507	0.40%
2020/10/29	29	25.72	0	0.00	25.70	29	7,431	0.39%
2020/10/28	4	25.98	0	0.00	26.05	4	7,456	0.05%
2020/10/26	1	26.50	1	26.60	26.50	0	7,604	0.00%
2020/10/23	0	0.00	1	26.55	26.60	-1	7,856	-0.01%
2020/10/22	0	0.00	2	26.20	26.20	-2	8,254	-0.02%
2020/10/21	2	25.98	0	0.00	25.90	2	8,813	0.02%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/19	2	26.00	2	26.00	25.95	0	9,052	0.00%
2020/10/16	8	25.98	0	0.00	25.95	8	9,119	0.09%
2020/10/15	1	26.30	1	26.30	26.25	0	9,184	0.00%
2020/10/14	1	26.70	0	0.00	26.55	1	9,292	0.01%
2020/10/12	11	26.48	30	26.44	26.65	-19	10,302	-0.18%
2020/10/08	3	26.90	0	0.00	26.95	3	10,267	0.03%
2020/10/07	1	26.90	3	26.90	26.85	-2	10,332	-0.02%
2020/09/28	2	25.90	0	0.00	26.10	2	10,654	0.02%
2020/09/25	27	25.90	0	0.00	25.60	27	10,677	0.25%
2020/09/24	3	26.15	0	0.00	26.05	3	10,601	0.03%
2020/09/23	10	26.62	0	0.00	26.65	10	10,526	0.09%
2020/09/22	2	26.83	0	0.00	26.80	2	10,633	0.02%
2020/09/21	3	27.10	0	0.00	27.20	3	10,631	0.03%
2020/09/16	1	27.10	0	0.00	27.00	1	10,798	0.01%
2020/09/10	11	27.05	0	0.00	27.10	11	11,392	0.10%
2020/09/09	0	0.00	10	27.00	27.30	-10	11,398	-0.09%
2020/09/08	1	27.15	0	0.00	27.20	1	11,452	0.01%
2020/09/04	6	27.06	0	0.00	27.25	6	11,760	0.05%
2020/09/01	2	27.65	0	0.00	27.65	2	11,929	0.02%
2020/08/28	0	0.00	2	28.05	27.90	-2	11,910	-0.02%
2020/08/27	0	0.00	3	27.90	27.75	-3	12,026	-0.02%
2020/08/26	0	0.00	9	27.88	28.00	-9	12,358	-0.07%
2020/08/25	1	28.30	29	28.09	27.85	-28	12,456	-0.22%
2020/08/24	8	27.35	1	27.55	27.55	7	12,643	0.06%
2020/08/21	11	26.90	0	0.00	26.85	11	13,102	0.08%
2020/08/20	29	26.66	173	26.51	26.70	-144	13,735	-1.05%	大賣/鉅額交易
2020/08/19	17	27.54	1	27.30	27.30	16	14,117	0.11%
2020/08/18	15	28.33	1	28.25	28.05	14	13,993	0.10%
2020/08/17	0	0.00	28	28.63	28.75	-28	14,127	-0.20%
2020/08/14	2	27.83	0	0.00	27.70	2	14,201	0.01%
2020/08/13	2.5	27.77	1	27.65	27.85	1.5	14,229	0.01%
2020/08/12	11	27.82	1	27.95	27.90	10	14,371	0.07%
2020/08/11	12	28.25	0	0.00	28.25	12	14,358	0.08%
2020/08/10	5	28.45	30	28.67	28.45	-25	14,356	-0.17%
2020/08/07	1	27.80	7	28.01	27.95	-6	14,409	-0.04%
2020/08/06	11	28.05	2	27.90	27.75	9	14,389	0.06%
2020/08/05	16	27.63	2	27.58	27.65	14	14,422	0.10%
2020/08/04	1	26.45	2	26.93	27.10	-1	14,453	-0.01%
2020/08/03	2	26.50	0	0.00	26.45	2	14,621	0.01%
2020/07/31	0	0.00	4	26.75	26.55	-4	14,618	-0.03%
2020/07/30	16	26.26	1	26.45	26.45	15	14,656	0.10%
2020/07/29	7	26.19	3.9	26.18	26.10	3.1	14,649	0.02%
2020/07/28	23	26.47	7.7	26.53	26.50	15.3	14,507	0.11%
2020/07/27	54	27.44	36	27.80	27.00	18	14,324	0.13%
2020/07/24	9	29.40	0	0.00	29.30	9	13,863	0.06%
2020/07/23	13	30.04	1	30.30	30.00	12	13,831	0.09%
2020/07/22	12	29.70	5	29.80	29.85	7	13,793	0.05%
2020/07/17	88	30.17	12	30.26	29.70	76	13,678	0.56%
2020/07/16	115	29.77	26	29.69	29.95	89	13,319	0.67%	大買/
2020/07/15	12	28.89	0	0.00	28.70	12	12,869	0.09%
2020/07/14	6	28.38	1	28.35	28.35	5	12,851	0.04%
2020/07/13	2	28.50	100	28.84	28.75	-98	12,864	-0.76%
2020/07/10	108	28.60	10	28.65	28.30	98	12,950	0.76%	大買/
2020/07/09	2	29.00	0	0.00	28.95	2	12,859	0.02%
2020/07/08	2	28.90	0	0.00	28.95	2	12,805	0.02%
2020/07/07	2	29.10	1	29.15	29.15	1	12,773	0.01%
2020/07/06	2	28.95	1	29.10	29.05	1	12,761	0.01%
2020/07/03	10	29.10	20	29.00	29.00	-10	12,833	-0.08%
2020/07/02	0	0.00	2	28.80	29.10	-2	12,958	-0.02%
2020/07/01	1	28.80	2	28.90	28.75	-1	13,069	-0.01%
2020/06/30	11	28.84	1	28.85	28.80	10	13,043	0.08%
2020/06/29	3	28.45	0	0.00	28.50	3	13,132	0.02%
2020/06/24	0	0.00	5	28.95	28.95	-5	13,135	-0.04%
2020/06/23	5	29.10	1	29.10	29.10	4	13,239	0.03%
2020/06/22	0	0.00	1	29.00	29.00	-1	13,282	-0.01%
2020/06/19	2	28.60	4	28.80	28.50	-2	13,298	-0.02%
2020/06/18	2	28.75	11	28.80	28.75	-9	12,899	-0.07%
2020/06/17	3	28.95	1	29.05	28.95	2	12,936	0.02%
2020/06/16	0	0.00	1	28.90	29.05	-1	13,131	-0.01%
2020/06/15	15	28.51	0	0.00	28.30	15	13,300	0.11%
2020/06/12	2	28.50	0	0.00	28.90	2	13,353	0.01%
2020/06/11	6	29.31	47	29.52	29.35	-41	13,386	-0.31%
2020/06/10	0	0.00	1	30.20	30.25	-1	13,319	-0.01%
2020/06/08	24	30.00	30	29.86	30.40	-6	13,595	-0.04%
2020/06/05	2	30.15	2	30.20	30.20	0	13,451	0.00%
2020/06/04	6	29.92	12	30.05	30.15	-6	13,406	-0.04%
2020/06/03	7	30.24	2	30.15	30.10	5	13,426	0.04%
2020/06/02	2	29.40	15	29.48	29.40	-13	13,323	-0.10%
2020/06/01	1	29.60	14	29.45	29.40	-13	12,974	-0.10%
2020/05/29	6	29.11	1	29.55	29.55	5	12,915	0.04%
2020/05/28	21	29.15	5	29.75	29.00	16	12,634	0.13%
2020/05/27	17	29.72	10	29.70	29.65	7	12,217	0.06%
2020/05/26	44	29.57	16	28.86	29.60	28	11,611	0.24%
2020/05/25	0	0.00	1	27.35	27.50	-1	11,047	-0.01%
2020/05/22	23	27.66	0	0.00	27.50	23	10,984	0.21%
2020/05/21	11	27.85	104	27.87	28.45	-93	10,759	-0.86%	大賣/
2020/05/20	1	27.20	0	0.00	27.40	1	10,483	0.01%
2020/05/15	4	26.76	35	26.75	26.65	-31	10,262	-0.30%
2020/05/14	106	26.81	15	26.98	26.95	91	10,183	0.89%	大買/
2020/05/13	12	27.61	11	27.55	27.55	1	10,022	0.01%
2020/05/12	16	27.89	2	27.85	27.75	14	9,962	0.14%
2020/05/11	13	28.18	0	0.00	28.10	13	9,872	0.13%
2020/05/08	10	27.89	2.4	28.47	27.75	7.6	9,706	0.08%
2020/05/07	1	27.20	1	27.35	27.35	0	9,495	0.00%
2020/05/06	11	27.43	1	27.50	27.30	10	9,474	0.11%
2020/05/05	2	27.93	19	27.98	27.90	-17	9,376	-0.18%
2020/05/04	4	27.78	0	0.00	28.10	4	9,382	0.04%
2020/04/30	2	27.93	1	28.05	28.20	1	9,314	0.01%
2020/04/29	3	27.45	28	27.66	27.85	-25	9,177	-0.27%
2020/04/28	9	27.38	27	27.62	27.20	-18	9,097	-0.20%
2020/04/27	51	27.49	0	0.00	27.80	51	9,200	0.55%
2020/04/24	0	0.00	13	26.75	26.60	-13	9,080	-0.14%
2020/04/23	10	26.70	1	27.00	26.80	9	9,016	0.10%
2020/04/22	21	26.67	5	26.42	26.95	16	8,917	0.18%
2020/04/21	15	27.95	22	27.66	27.30	-7	8,813	-0.08%
2020/04/20	1	28.90	0	0.00	28.90	1	8,633	0.01%
2020/04/17	21	28.86	0	0.00	28.55	21	8,610	0.24%
2020/04/16	10	28.75	2	28.75	28.80	8	8,515	0.09%
2020/04/15	19	29.32	12	29.23	29.50	7	8,415	0.08%
2020/04/14	0	0.00	1	28.45	28.80	-1	8,310	-0.01%
2020/04/13	0	0.00	21	28.00	27.90	-21	8,254	-0.25%
2020/04/10	7	27.96	1	27.90	28.10	6	8,227	0.07%
2020/04/09	2	27.58	4.5	27.72	28.00	-2.5	8,183	-0.03%
2020/04/08	5	27.24	1	27.20	27.30	4	8,102	0.05%
2020/04/07	17	26.91	1	27.15	26.90	16	7,955	0.20%
2020/04/06	11	26.20	0	0.00	26.30	11	7,780	0.14%
2020/04/01	11	26.00	0	0.00	26.20	11	7,564	0.15%
2020/03/31	4.5	26.51	0	0.00	25.65	4.5	7,418	0.06%
2020/03/30	3	26.55	0	0.00	26.40	3	7,222	0.04%
2020/03/27	0	0.00	6	26.64	26.50	-6	7,103	-0.08%
2020/03/26	3	25.68	2	25.85	25.75	1	7,008	0.01%
2020/03/25	1	25.00	3	25.73	25.20	-2	6,976	-0.03%
2020/03/24	0	0.00	2	24.60	24.05	-2	6,844	-0.03%
2020/03/23	1	23.40	0	0.00	23.00	1	6,793	0.01%
2020/03/20	8	23.74	4	24.84	23.35	4	6,717	0.06%
2020/03/19	6	23.48	20	23.20	22.90	-14	6,479	-0.22%
2020/03/18	9	25.84	5	25.70	25.40	4	6,255	0.06%
2020/03/16	3	27.72	0	0.00	27.40	3	5,901	0.05%
2020/03/13	7	27.49	1	27.80	28.30	6	5,764	0.10%
2020/03/12	8	30.53	0	0.00	30.05	8	5,442	0.15%
2020/03/11	7	31.91	0	0.00	31.95	7	5,292	0.13%
2020/03/10	3	31.65	0	0.00	31.75	3	5,237	0.06%
2020/03/09	11	32.30	0	0.00	32.05	11	5,207	0.21%
2020/03/06	18	33.34	0	0.00	33.10	18	5,101	0.35%
2020/03/05	0.1	34.60	0	0.00	34.15	0.1	5,069	0.00%
2020/03/04	0	0.00	7	34.24	34.10	-7	5,116	-0.14%
2020/03/03	0	0.00	4	33.45	33.30	-4	5,049	-0.08%
2020/03/02	5	32.77	0	0.00	33.05	5	5,006	0.10%
2020/02/27	8	33.99	0	0.00	34.10	8	5,091	0.16%
2020/02/26	5	34.30	0	0.00	34.05	5	4,993	0.10%
2020/02/25	10	34.46	0	0.00	34.45	10	4,975	0.20%
2020/02/24	23	34.53	0	0.00	34.50	23	4,970	0.46%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	4	35.04	0	0.00	35.00	4	4,988	0.08%
2020/02/19	11	35.55	11.6	35.51	35.55	-0.6	5,048	-0.01%
2020/02/18	0	0.00	8	35.10	35.15	-8	5,233	-0.15%
2020/02/14	7	35.03	0	0.00	34.80	7	5,320	0.13%
2020/02/13	11	35.09	5	35.05	35.00	6	5,290	0.11%
2020/02/11	0	0.00	2	34.75	34.85	-2	5,271	-0.04%
2020/02/10	2	34.10	0	0.00	34.40	2	5,284	0.04%
2020/02/06	13	34.68	2	34.95	35.25	11	5,250	0.21%
2020/02/05	7	34.78	0	0.00	34.55	7	5,262	0.13%
2020/02/04	2	34.90	0	0.00	34.90	2	5,275	0.04%
2020/02/03	2	33.80	0	0.00	34.55	2	5,271	0.04%
2020/01/31	11	35.54	0	0.00	35.10	11	5,254	0.21%
2020/01/30	12	35.58	13	37.07	35.20	-1	5,193	-0.02%
2020/01/20	5	38.86	4	38.85	38.80	1	4,950	0.02%
2020/01/17	3	38.90	0	0.00	38.80	3	5,002	0.06%
2020/01/15	1	38.90	1	38.90	38.90	0	5,171	0.00%
2020/01/14	5	39.01	0	0.00	39.05	5	5,297	0.09%
2020/01/13	2	38.98	0	0.00	39.05	2	5,473	0.04%
2020/01/10	3	39.00	3	38.80	39.00	0	5,719	0.00%
2020/01/09	5	38.80	1	38.90	38.90	4	5,920	0.07%
2020/01/08	5	38.79	0	0.00	38.70	5	5,998	0.08%
2020/01/07	0	0.00	1	39.30	39.20	-1	6,031	-0.02%
2020/01/06	0	0.00	6	39.50	39.30	-6	6,093	-0.10%
2020/01/03	0	0.00	3	39.55	39.70	-3	6,209	-0.05%
2019/12/30	1	39.35	0	0.00	39.35	1	6,259	0.02%
2019/12/27	2	39.60	0	0.00	39.60	2	6,281	0.03%
2019/12/26	3	39.57	0	0.00	39.60	3	6,326	0.05%
2019/12/25	1	39.60	0	0.00	39.75	1	6,418	0.02%
2019/12/23	6	39.78	0	0.00	39.95	6	6,621	0.09%
2019/12/20	0	0.00	8	39.79	40.20	-8	6,646	-0.12%
2019/12/19	1	39.35	1	39.30	39.45	0	6,602	0.00%
2019/12/18	5	39.20	0	0.00	39.20	5	6,593	0.08%
2019/12/17	2	38.85	0	0.00	39.30	2	6,619	0.03%
2019/12/16	6	38.95	0	0.00	38.85	6	6,597	0.09%
2019/12/13	0	0.00	1	39.10	39.10	-1	6,600	-0.02%
2019/12/10	1	38.95	0	0.00	39.05	1	6,619	0.02%
2019/12/06	3	39.08	6	38.85	39.05	-3	6,676	-0.04%
2019/12/05	3	39.10	0	0.00	39.00	3	6,690	0.04%
2019/12/04	1	38.90	0	0.00	38.60	1	6,720	0.01%
2019/12/03	21	39.02	0	0.00	39.15	21	6,742	0.31%
2019/11/28	2	40.35	4	40.55	40.30	-2	6,716	-0.03%
2019/11/27	5	40.75	3	40.80	40.70	2	6,840	0.03%
2019/11/26	1	40.70	7	40.86	40.95	-6	6,902	-0.09%
2019/11/25	5	40.81	20	41.10	40.65	-15	6,723	-0.22%
2019/11/21	1	40.50	5	40.60	40.50	-4	6,762	-0.06%
2019/11/18	7	40.29	1	40.45	40.35	6	6,888	0.09%
2019/11/15	2	41.90	0.6	41.10	41.05	1.4	6,792	0.02%
2019/11/14	0	0.00	1	41.70	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	3	41.65	41.40	-3	6,643	-0.05%
2019/11/11	0	0.00	2	41.00	40.70	-2	6,706	-0.03%
2019/11/08	3	41.30	0	0.00	41.20	3	6,679	0.04%
2019/11/05	1	41.05	4	41.28	41.45	-3	6,631	-0.05%
2019/11/04	0	0.00	10	41.80	41.65	-10	6,607	-0.15%
2019/10/30	0	0.00	6	40.58	40.75	-6	6,494	-0.09%
2019/10/29	3	39.90	1	40.15	40.15	2	6,528	0.03%
2019/10/25	2	40.28	0	0.00	40.30	2	6,498	0.03%
2019/10/24	0	0.00	18	40.26	40.50	-18	6,520	-0.28%
2019/10/23	0	0.00	4	40.68	40.55	-4	6,516	-0.06%
2019/10/22	2	41.55	6	41.25	41.20	-4	6,504	-0.06%
2019/10/21	4	41.63	1	42.00	41.55	3	6,421	0.05%
2019/10/17	0	0.00	1	40.80	40.75	-1	6,125	-0.02%
2019/10/16	0	0.00	1	39.80	39.85	-1	5,933	-0.02%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.40	0	0.00	39.35	1	5,886	0.02%
2019/10/09	1	39.40	10	39.70	39.70	-9	5,831	-0.15%
2019/10/08	0	0.00	5	39.45	39.00	-5	5,764	-0.09%
2019/10/02	7	39.55	0	0.00	39.75	7	5,831	0.12%
2019/09/27	3	39.85	0	0.00	39.75	3	5,821	0.05%
2019/09/26	3	39.80	1	39.90	39.80	2	5,823	0.03%
2019/09/25	14	39.55	0	0.00	39.30	14	5,765	0.24%
2019/09/20	1	39.10	0	0.00	39.10	1	5,844	0.02%
2019/09/16	0	0.00	1	39.15	39.15	-1	5,935	-0.02%
2019/09/06	10	39.70	0	0.00	39.70	10	5,962	0.17%
2019/09/03	10	39.15	0	0.00	39.10	10	5,915	0.17%
2019/09/02	0	0.00	1	39.45	39.00	-1	5,943	-0.02%
2019/08/30	0	0.00	4	38.98	39.20	-4	5,946	-0.07%
2019/08/29	0	0.00	2	38.55	38.55	-2	5,852	-0.03%
2019/08/28	0	0.00	5.7	38.22	38.15	-5.7	5,823	-0.10%
2019/08/27	0	0.00	0.2	37.90	37.90	-0.2	5,897	0.00%
2019/08/26	4	38.00	6	37.90	37.90	-2	5,877	-0.03%
2019/08/23	0	0.00	4	38.35	38.60	-4	5,952	-0.07%
2019/08/22	4	38.15	0	0.00	38.25	4	5,925	0.07%
2019/08/21	5	38.15	6	38.55	38.30	-1	5,955	-0.02%
2019/08/20	0	0.00	4	38.08	38.15	-4	5,876	-0.07%
2019/08/19	5	37.74	0	0.00	37.70	5	5,859	0.09%
2019/08/15	0	0.00	3	37.97	38.00	-3	5,866	-0.05%
2019/08/14	1	36.95	0	0.00	37.00	1	5,853	0.02%
2019/08/12	0	0.00	1	37.30	37.15	-1	6,027	-0.02%
2019/08/07	1	36.80	0	0.00	36.75	1	6,151	0.02%
2019/08/05	1	36.90	0	0.00	37.50	1	6,166	0.02%
2019/08/02	2	36.90	1	37.35	36.90	1	6,129	0.02%
2019/08/01	1	37.90	0	0.00	37.55	1	6,105	0.02%
2019/07/30	6	38.14	0	0.00	38.05	6	5,969	0.10%
2019/07/29	1	38.45	0	0.00	38.45	1	5,972	0.02%
2019/07/25	1	39.25	0	0.00	39.25	1	5,933	0.02%
2019/07/24	1	39.10	1	39.55	39.45	0	5,867	0.00%
2019/07/19	0	0.00	19	39.20	39.20	-19	5,738	-0.33%
2019/07/18	0	0.00	6	39.00	38.70	-6	5,657	-0.11%
2019/07/17	0	0.00	1	38.75	38.80	-1	5,688	-0.02%
2019/07/16	1	38.15	8	38.54	38.80	-7	5,666	-0.12%
2019/07/15	5	38.10	0	0.00	38.45	5	5,594	0.09%
2019/07/10	0	0.00	5	38.30	38.20	-5	5,689	-0.09%
2019/07/08	5	37.70	5	37.82	37.85	0	5,665	0.00%
2019/07/05	3	39.00	0	0.00	39.10	3	5,660	0.05%
2019/07/01	0	0.00	4	38.95	38.70	-4	5,522	-0.07%
2019/06/28	4	38.69	0	0.00	38.50	4	5,562	0.07%
2019/06/27	0	0.00	4	39.04	39.00	-4	5,613	-0.07%
2019/06/26	0	0.00	12	38.94	38.60	-12	5,617	-0.21%
2019/06/21	6	38.00	1	38.20	38.20	5	5,794	0.09%
2019/06/20	2	38.13	2	38.23	37.85	0	5,747	0.00%
2019/06/14	0	0.00	2	37.40	37.10	-2	5,732	-0.03%
2019/06/12	0	0.00	0	37.80	37.80	0	5,712	0.00%
2019/06/11	0	0.00	10	37.80	37.70	-10	5,706	-0.18%
2019/06/10	0	0.00	11	37.38	37.50	-11	5,632	-0.20%
2019/06/06	0	0.00	28	36.85	37.20	-28	5,621	-0.50%
2019/06/05	7	36.80	0	0.00	36.70	7	5,659	0.12%
2019/06/04	0	0.00	1	36.60	36.50	-1	5,637	-0.02%
2019/06/03	0	0.00	0.6	36.25	36.10	-0.6	5,674	-0.01%
2019/05/30	0	0.00	4	36.14	36.30	-4	5,629	-0.07%
2019/05/29	1	35.50	2	35.65	35.70	-1	5,631	-0.02%
2019/05/23	0	0.00	2	35.80	35.75	-2	5,721	-0.03%
2019/05/21	0	0.00	3	36.05	36.10	-3	5,708	-0.05%
2019/05/17	0	0.00	1	36.40	35.75	-1	5,575	-0.02%
2019/05/14	3	35.25	0	0.00	35.30	3	5,496	0.05%
2019/05/13	2	35.90	0	0.00	35.90	2	5,509	0.04%
2019/05/10	6	36.02	0	0.00	36.05	6	5,562	0.11%
2019/05/09	1	36.40	0	0.00	36.20	1	5,674	0.02%
2019/05/07	2	36.80	0	0.00	37.05	2	5,706	0.04%
2019/05/06	5	36.40	0	0.00	36.45	5	5,712	0.09%
2019/05/03	15	36.62	0	0.00	36.70	15	5,754	0.26%
2019/05/02	12	37.10	0	0.00	37.05	12	5,775	0.21%
2019/04/26	0	0.00	4	37.46	37.50	-4	5,772	-0.07%
2019/04/24	1	37.50	0	0.00	37.65	1	5,898	0.02%
2019/04/23	0	0.00	12	37.60	37.50	-12	5,959	-0.20%
2019/04/17	0	0.00	13	37.57	37.80	-13	6,005	-0.22%
2019/04/15	12	36.75	1	36.70	36.65	11	5,942	0.19%
2019/04/12	5	36.30	0	0.00	36.50	5	5,936	0.08%
2019/04/11	1	36.35	0	0.00	36.30	1	5,937	0.02%
2019/04/10	0	0.00	2	36.15	36.50	-2	5,871	-0.03%
2019/04/09	0	0.00	4	36.50	36.60	-4	5,857	-0.07%
2019/04/08	1	36.40	0	0.00	36.40	1	5,852	0.02%
2019/04/03	1	36.00	0	0.00	36.35	1	5,766	0.02%
2019/04/02	9	36.13	2	36.15	36.10	7	5,729	0.12%
2019/04/01	4	36.54	0	0.00	36.65	4	5,610	0.07%
2019/03/29	2	37.35	0	0.00	37.55	2	5,450	0.04%
2019/03/28	5	36.20	0	0.00	36.85	5	5,351	0.09%
2019/03/27	3	37.38	2	36.73	36.85	1	5,182	0.02%
2019/03/21	0	0.00	1	37.95	38.10	-1	5,062	-0.02%
2019/03/20	0	0.00	5	38.45	38.30	-5	5,057	-0.10%
2019/03/19	3	38.75	0	0.00	38.70	3	5,062	0.06%
2019/03/18	0	0.00	3	39.07	39.20	-3	5,271	-0.06%
2019/03/15	0	0.00	4	39.20	39.25	-4	5,418	-0.07%
2019/03/14	2	38.65	4	39.20	39.10	-2	5,391	-0.04%
2019/03/13	0	0.00	1	38.95	38.90	-1	5,412	-0.02%
2019/03/12	0	0.00	2	39.20	39.10	-2	5,447	-0.04%
2019/03/08	2	38.73	0	0.00	38.95	2	5,485	0.04%
2019/03/07	2	39.05	0	0.00	38.75	2	5,569	0.04%
2019/03/06	2	39.25	2	39.15	39.30	0	5,570	0.00%
2019/03/05	0	0.00	0.6	38.70	38.75	-0.6	5,529	-0.01%
2019/03/04	1	38.20	1	38.70	38.65	0	5,485	0.00%
2019/02/26	0	0.00	1	37.95	38.00	-1	5,283	-0.02%
2019/02/25	0	0.00	2	38.05	37.70	-2	5,216	-0.04%
2019/02/22	2	38.10	2	38.08	38.15	0	5,211	0.00%
2019/02/21	2	37.85	2	37.80	37.85	0	5,213	0.00%
2019/02/20	0	0.00	2	37.30	37.50	-2	5,183	-0.04%
2019/02/18	0	0.00	0.3	37.15	37.25	-0.3	5,128	0.00%
2019/01/29	0	0.00	1	36.50	36.55	-1	4,729	-0.02%
2019/01/28	0	0.00	1	36.00	36.15	-1	4,657	-0.02%
2019/01/23	0	0.00	2	35.95	36.30	-2	4,561	-0.04%
2019/01/22	1	35.30	0	0.00	35.45	1	4,540	0.02%
2019/01/21	0	0.00	1	35.70	35.55	-1	4,540	-0.02%
2019/01/18	0	0.00	3	35.53	35.60	-3	4,542	-0.07%
2019/01/16	1	35.65	54	35.53	35.55	-53	4,450	-1.19%
2019/01/15	0	0.00	3	34.82	35.10	-3	4,347	-0.07%
2019/01/14	1	34.15	0	0.00	34.25	1	4,246	0.02%
2019/01/11	0	0.00	2	34.70	34.55	-2	4,268	-0.05%
2019/01/10	1	34.25	1	34.30	34.45	0	4,244	0.00%
2019/01/09	0	0.00	1	34.55	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	8	33.99	34.20	-8	4,138	-0.19%
2019/01/07	0	0.00	3	33.85	33.90	-3	4,158	-0.07%
2019/01/04	1	33.20	2	33.20	33.40	-1	4,153	-0.02%
2019/01/03	3	32.52	4	32.69	33.00	-1	4,302	-0.02%
2019/01/02	2	32.10	0	0.00	32.20	2	4,289	0.05%
2018/12/28	0	0.00	2	32.40	32.60	-2	4,313	-0.05%
2018/12/26	0	0.00	2	32.00	31.70	-2	4,368	-0.05%
2018/12/25	2	31.75	0	0.00	31.90	2	4,417	0.05%
2018/12/24	0	0.00	2	32.45	32.40	-2	4,477	-0.04%
2018/12/22	2	32.10	0	0.00	32.05	2	4,481	0.04%
2018/12/20	0	0.00	2	32.40	32.70	-2	4,560	-0.04%
2018/12/19	4	32.58	3	32.77	32.70	1	4,588	0.02%
2018/12/17	0	0.00	6	32.40	32.30	-6	4,596	-0.13%
2018/12/14	0	0.00	4	31.59	31.90	-4	4,578	-0.09%
2018/12/13	0	0.00	3	31.67	31.85	-3	4,599	-0.07%
2018/12/12	1	31.10	4	31.20	31.20	-3	4,582	-0.07%
2018/12/11	10	30.82	2	30.85	30.80	8	4,524	0.18%
2018/12/10	10	32.03	0	0.00	31.90	10	4,321	0.23%
2018/12/06	1	33.20	11	33.47	33.55	-10	4,243	-0.24%
2018/12/05	12	33.34	0	0.00	33.25	12	4,226	0.28%
2018/12/04	2	34.10	3	34.20	34.10	-1	4,271	-0.02%
2018/12/03	2	34.10	1	34.10	34.15	1	4,199	0.02%
2018/11/26	0	0.00	2	33.70	33.30	-2	4,024	-0.05%
2018/11/21	0	0.00	3	33.50	33.70	-3	4,046	-0.07%
2018/11/20	3	33.37	2	33.63	33.65	1	4,013	0.02%
2018/11/19	2	33.30	0	0.00	33.35	2	3,978	0.05%
2018/11/16	0	0.00	30	32.90	32.60	-30	3,978	-0.75%
2018/11/14	2	32.35	2	32.35	32.70	0	4,058	0.00%
2018/11/13	0	0.00	2	32.50	32.50	-2	4,092	-0.05%
2018/11/09	1	32.00	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	2	32.28	32.30	-2	4,200	-0.05%
2018/11/06	0	0.00	2	31.50	31.50	-2	4,138	-0.05%
2018/11/05	2	31.20	1	31.40	31.35	1	4,165	0.02%
2018/11/02	0	0.00	2	31.63	31.70	-2	4,174	-0.05%
2018/11/01	5	30.87	0	0.00	30.90	5	4,192	0.12%
2018/10/29	0	0.00	4	30.30	30.40	-4	4,154	-0.10%
2018/10/26	0	0.00	1	29.65	29.55	-1	4,119	-0.02%
2018/10/25	2	29.60	0	0.00	29.55	2	4,153	0.05%
2018/10/24	1	29.80	1	30.15	30.10	0	4,335	0.00%
2018/10/23	0	0.00	7	29.80	29.70	-7	4,451	-0.16%
2018/10/19	0	0.00	1	29.90	29.70	-1	4,527	-0.02%
2018/10/17	0	0.00	1	29.50	29.10	-1	4,562	-0.02%
2018/10/15	12	29.35	2	29.15	29.05	10	4,573	0.22%
2018/10/12	1	29.20	0	0.00	29.80	1	4,583	0.02%
2018/10/05	1	31.50	7	31.35	31.50	-6	4,599	-0.13%
2018/10/02	7	32.06	0	0.00	32.00	7	4,533	0.15%
2018/10/01	0	0.00	5	32.52	32.45	-5	4,530	-0.11%
2018/09/27	0	0.00	30	32.30	32.50	-30	4,675	-0.64%
2018/09/26	4	32.25	0	0.00	32.10	4	4,688	0.09%
2018/09/25	1	32.15	0	0.00	32.10	1	4,693	0.02%
2018/09/21	1	32.20	1	32.45	32.10	0	4,735	0.00%
2018/09/19	1	31.95	2	32.10	31.95	-1	4,794	-0.02%
2018/09/13	61	31.40	0	0.00	31.40	61	4,983	1.22%
2018/09/10	7	31.34	0	0.00	31.35	7	5,473	0.13%
2018/09/07	1	32.50	0	0.00	32.30	1	5,560	0.02%
2018/09/05	1	33.00	0	0.00	32.75	1	5,587	0.02%
2018/08/28	1	33.70	1	33.75	33.80	0	5,962	0.00%
2018/08/27	1	33.65	0	0.00	33.75	1	5,967	0.02%
2018/08/23	5	33.90	0	0.00	33.85	5	6,045	0.08%
2018/08/22	21	33.73	0	0.00	33.95	21	6,121	0.34%
2018/08/21	0	0.00	1	33.55	33.60	-1	6,065	-0.02%
2018/08/20	5	33.15	0	0.00	33.05	5	6,031	0.08%
2018/08/15	1	33.15	0	0.00	33.15	1	6,048	0.02%
2018/08/13	1	33.40	0	0.00	33.20	1	6,086	0.02%
2018/08/09	0	0.00	2	33.63	33.35	-2	6,460	-0.03%
2018/08/07	5	33.39	0	0.00	33.30	5	6,448	0.08%
2018/08/03	5	33.65	0	0.00	33.50	5	6,412	0.08%
2018/08/01	0	0.00	0.1	33.95	33.95	-0.1	6,413	0.00%
2018/07/30	6	34.03	0	0.00	33.95	6	6,189	0.10%
2018/07/25	0	0.00	10.2	34.56	34.75	-10.2	6,009	-0.17%
2018/07/20	2	34.05	0	0.00	33.90	2	6,000	0.03%
2018/07/19	0	0.00	2	34.50	34.30	-2	5,994	-0.03%
2018/07/18	17	33.43	16	33.75	34.25	1	5,979	0.02%
2018/07/13	1	33.70	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	1	34.00	34.15	-1	6,068	-0.02%
2018/07/06	0	0.00	1	33.75	33.05	-1	6,340	-0.02%
2018/07/05	5.1	35.68	1	35.60	35.50	4.1	6,280	0.06%
2018/07/03	2	35.10	0	0.00	34.90	2	6,377	0.03%
2018/06/29	1	35.00	0	0.00	35.40	1	6,296	0.02%
2018/06/28	5	34.50	0	0.00	34.50	5	6,222	0.08%
2018/06/27	1	34.70	0	0.00	34.55	1	6,175	0.02%
2018/06/22	2	35.35	0	0.00	35.35	2	5,948	0.03%
2018/06/21	2	35.70	0	0.00	35.80	2	5,891	0.03%
2018/06/20	16	35.40	0	0.00	35.45	16	5,863	0.27%
2018/06/15	3	36.63	0	0.00	36.40	3	5,329	0.06%
2018/06/14	5	36.76	0	0.00	36.95	5	5,169	0.10%
2018/06/13	0	0.00	6	37.46	37.20	-6	5,174	-0.12%
2018/06/11	3	37.10	1	37.60	37.65	2	5,290	0.04%
2018/06/08	1	37.45	0	0.00	37.65	1	5,287	0.02%
2018/06/07	0	0.00	3	37.60	37.65	-3	5,321	-0.06%
2018/06/06	1	37.50	5	37.12	37.40	-4	5,346	-0.07%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/05/31	2	36.23	0	0.00	36.70	2	5,159	0.04%
2018/05/30	1	36.10	0	0.00	36.10	1	5,078	0.02%
2018/05/29	1	36.60	0	0.00	36.45	1	5,026	0.02%
2018/05/23	6	36.51	0	0.00	36.40	6	5,150	0.12%
2018/05/21	2	36.90	0	0.00	36.70	2	5,187	0.04%
2018/05/18	2	36.83	0	0.00	36.30	2	5,175	0.04%
2018/05/17	4	37.25	0	0.00	37.00	4	4,880	0.08%
2018/05/11	0	0.00	0.3	37.45	37.60	-0.3	5,081	-0.01%
2018/05/09	1	37.50	9	37.57	37.50	-8	5,147	-0.16%
2018/05/07	0.1	36.90	0	0.00	36.90	0.1	5,238	0.00%
2018/05/04	3	37.15	0	0.00	37.00	3	5,271	0.06%
2018/05/02	0	0.00	3	37.50	37.65	-3	5,394	-0.06%
2018/04/27	3	36.60	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	3	37.25	37.20	-3	5,596	-0.05%
2018/04/24	2	36.30	0	0.00	36.50	2	5,568	0.04%
2018/04/23	1	36.80	0	0.00	36.60	1	5,576	0.02%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/19	0	0.00	1	37.50	37.40	-1	5,440	-0.02%
2018/04/18	14	37.31	0	0.00	37.10	14	5,386	0.26%
2018/04/17	1	38.10	0	0.00	38.15	1	5,241	0.02%
2018/04/12	0	0.00	7	38.77	38.70	-7	5,028	-0.14%
2018/04/10	6	37.80	0	0.00	38.10	6	4,979	0.12%
2018/04/03	1	38.40	0	0.00	38.65	1	4,790	0.02%
2018/04/02	0	0.00	1	39.20	38.85	-1	4,814	-0.02%
2018/03/28	0	0.00	3	38.47	38.50	-3	4,730	-0.06%
2018/03/27	7	38.35	7	38.40	38.40	0	4,735	0.00%
2018/03/22	0	0.00	15	38.04	38.10	-15	4,836	-0.31%
2018/03/21	5	38.45	0	0.00	38.15	5	4,847	0.10%
2018/03/20	1	37.85	1	37.85	38.05	0	4,893	0.00%
2018/03/19	0	0.00	6.5	38.04	38.05	-6.5	4,907	-0.13%
2018/03/16	0	0.00	3	38.40	38.40	-3	4,853	-0.06%
2018/03/15	2	36.95	2	37.05	36.85	0	4,702	0.00%
2018/03/14	2	37.05	1	37.40	37.30	1	4,695	0.02%
2018/03/13	0	0.00	1	37.45	37.45	-1	4,675	-0.02%
2018/03/12	1	37.00	3	37.25	37.00	-2	4,645	-0.04%
2018/03/09	2	36.80	0	0.00	36.80	2	4,596	0.04%
2018/03/07	0	0.00	1	36.70	36.65	-1	4,560	-0.02%
2018/03/06	6	36.88	0	0.00	36.75	6	4,549	0.13%
2018/03/05	3	36.60	0	0.00	36.75	3	4,673	0.06%
2018/03/01	1	37.10	3	37.05	37.15	-2	4,619	-0.04%
2018/02/26	1	37.20	0	0.00	37.00	1	4,495	0.02%
2018/02/22	2	36.80	0	0.00	37.00	2	4,496	0.04%
2018/02/21	0	0.00	1	37.35	37.20	-1	4,479	-0.02%
2018/02/12	11	36.92	0	0.00	36.80	11	4,417	0.25%
2018/02/08	0	0.00	1	37.15	37.20	-1	4,405	-0.02%
2018/02/06	12	36.78	0	0.00	36.60	12	4,413	0.27%
2018/02/05	0.6	38.30	0	0.00	38.05	0.6	4,315	0.01%
2018/01/29	5	39.15	0	0.00	39.40	5	4,161	0.12%
2018/01/25	0	0.00	2	39.60	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	2	38.98	39.45	-2	3,984	-0.05%
2018/01/23	1	39.00	0	0.00	39.00	1	3,925	0.03%
2018/01/19	0	0.00	15	38.60	38.65	-15	3,758	-0.40%
2018/01/18	2	39.00	0	0.00	38.90	2	3,764	0.05%
2018/01/17	5	38.85	0	0.00	39.00	5	3,737	0.13%
2018/01/08	0	0.00	3	37.97	38.30	-3	3,779	-0.08%
2018/01/04	0	0.00	5.2	38.05	37.95	-5.2	3,749	-0.14%
2018/01/03	7	38.20	0	0.00	38.20	7	3,806	0.18%