寶成 (9904)-大昌券商分點個股進出

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
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1	36.30	36.30	-1	12,444	-0.01%
2024/04/26	0	0.00	4	36.21	36.05	-4	12,280	-0.03%
2024/04/24	2	36.03	2	36.05	36.10	0	12,029	0.00%
2024/04/23	0	0.00	10	35.80	36.00	-10	11,956	-0.08%
2024/04/22	2	35.00	2	34.95	35.30	0	11,847	0.00%
2024/04/19	18	35.31	1	35.00	35.30	17	11,714	0.15%
2024/04/18	0	0.00	10	35.19	35.60	-10	11,459	-0.09%
2024/04/17	1	34.45	0	0.00	34.50	1	11,145	0.01%
2024/04/16	5	34.17	22	34.18	34.00	-17	11,024	-0.15%
2024/04/15	0	0.00	14.4	35.85	36.20	-14.4	10,744	-0.13%
2024/04/11	0	0.00	1	35.50	35.55	-1	10,566	-0.01%
2024/04/10	7	35.79	0	0.00	35.80	7	10,519	0.07%
2024/04/09	4	36.20	0	0.00	36.10	4	10,466	0.04%
2024/04/03	0.4	35.23	2	34.90	35.05	-1.6	10,183	-0.02%
2024/04/02	22	36.25	20	35.85	36.15	2	10,038	0.02%
2024/04/01	0.1	35.65	32	35.70	35.80	-31.9	9,940	-0.32%
2024/03/29	5	36.13	19	36.20	36.15	-14	9,836	-0.14%
2024/03/28	0	0.00	18	36.23	36.25	-18	9,328	-0.19%
2024/03/27	0	0.00	12	35.15	36.00	-12	9,118	-0.13%
2024/03/26	36	34.72	10	34.35	34.85	26	8,966	0.29%
2024/03/22	5	34.89	2	34.70	35.10	3	8,983	0.03%
2024/03/21	1	34.85	18	34.96	35.30	-17	8,976	-0.19%
2024/03/20	3	33.95	26	33.97	33.90	-23	8,644	-0.27%
2024/03/19	5	33.25	3	33.43	33.45	2	8,445	0.02%
2024/03/18	2	33.70	186.1	33.53	33.80	-184.1	8,308	-2.22%	大賣/鉅額交易
2024/03/15	3	32.65	52	32.74	33.05	-49	8,052	-0.61%
2024/03/14	21	32.27	28.1	32.66	33.20	-7.1	7,435	-0.09%
2024/03/13	2	32.05	3.8	32.08	32.20	-1.8	7,119	-0.03%
2024/03/12	8	31.49	71	31.73	31.95	-63	6,891	-0.91%
2024/03/11	7	30.81	3.5	30.93	31.15	3.5	6,621	0.05%
2024/03/08	0	0.00	8	30.40	30.45	-8	6,503	-0.12%
2024/03/07	2	30.30	2	30.25	30.45	0	6,447	0.00%
2024/03/06	5	30.35	7	30.30	30.30	-2	6,391	-0.03%
2024/03/05	40	30.66	0	0.00	30.60	40	6,451	0.62%
2024/03/04	0.1	30.35	1	30.55	30.65	-0.9	6,346	-0.01%
2024/03/01	8	30.48	2	30.55	30.60	6	6,357	0.09%
2024/02/27	0	0.00	1	30.20	30.00	-1	6,155	-0.02%
2024/02/26	3	30.07	0	0.00	30.10	3	6,106	0.05%
2024/02/23	32	30.06	1	30.05	30.05	31	6,074	0.51%
2024/02/22	2	30.20	0	0.00	30.15	2	6,115	0.03%
2024/02/21	0	0.00	1	30.25	30.20	-1	6,090	-0.02%
2024/02/20	3	30.32	0	0.00	30.20	3	6,106	0.05%
2024/02/16	3	30.50	0	0.00	30.45	3	6,273	0.05%
2024/02/15	2.1	30.52	8	30.48	30.50	-5.9	6,231	-0.09%
2024/02/02	1	31.40	12	31.58	31.70	-11	6,109	-0.18%
2024/01/31	0	0.00	1	31.50	31.60	-1	6,084	-0.02%
2024/01/29	0	0.00	4	31.20	31.35	-4	5,976	-0.07%
2024/01/25	0	0.00	0.1	31.05	31.15	-0.1	6,048	0.00%
2024/01/24	1	30.65	6	30.94	31.00	-5	6,000	-0.08%
2024/01/23	0.1	30.35	0	0.00	30.55	0.1	5,948	0.00%
2024/01/22	6	30.19	5	30.05	30.05	1	5,949	0.02%
2024/01/18	3	30.00	0	0.00	30.00	3	5,974	0.05%
2024/01/17	2	30.25	0	0.00	30.20	2	5,931	0.03%
2024/01/16	1.2	30.50	0	0.00	30.60	1.2	5,789	0.02%
2024/01/11	1	30.90	0	0.00	31.10	1	5,789	0.02%
2024/01/10	0	0.00	5	30.98	30.95	-5	5,893	-0.08%
2024/01/09	0	0.00	2	31.25	31.20	-2	5,893	-0.03%
2024/01/04	0	0.00	2	31.00	31.00	-2	6,000	-0.03%
2024/01/03	0	0.00	1	31.20	31.05	-1	6,099	-0.02%
2024/01/02	0	0.00	2	31.30	31.10	-2	6,041	-0.03%
2023/12/29	1	30.95	0	0.00	30.90	1	6,055	0.02%
2023/12/28	0	0.00	4	30.90	31.10	-4	6,088	-0.07%
2023/12/26	1	30.85	0	0.00	30.85	1	6,081	0.02%
2023/12/25	2	31.00	13	31.13	30.95	-11	6,192	-0.18%
2023/12/22	1.1	31.54	0	0.00	31.45	1.1	6,208	0.02%
2023/12/21	1	31.50	2	31.70	31.75	-1	6,136	-0.02%
2023/12/20	6.1	31.74	6	31.92	31.85	0.1	6,134	0.00%
2023/12/19	1	31.85	8	31.86	31.90	-7	5,963	-0.12%
2023/12/18	3	31.65	16	31.48	31.65	-13	5,862	-0.22%
2023/12/15	2	31.00	0	0.00	30.90	2	5,697	0.04%
2023/12/14	0	0.00	1.3	31.06	31.15	-1.3	5,619	-0.02%
2023/12/11	7	31.15	0	0.00	31.20	7	5,667	0.12%
2023/12/07	0.2	30.95	2	30.98	30.95	-1.8	5,673	-0.03%
2023/12/06	6	30.98	1	31.00	31.05	5	5,668	0.09%
2023/12/05	15	30.80	0	0.00	31.10	15	5,662	0.26%
2023/12/04	0	0.00	0.3	31.05	31.05	-0.3	5,650	-0.01%
2023/12/01	1	30.90	3	30.80	30.80	-2	5,636	-0.04%
2023/11/30	4	30.78	0	0.00	30.90	4	5,649	0.07%
2023/11/29	6	30.97	0	0.00	30.90	6	5,519	0.11%
2023/11/24	4	30.51	0.4	30.66	30.60	3.6	5,574	0.07%
2023/11/23	0	0.00	0.8	30.60	30.80	-0.8	5,573	-0.01%
2023/11/22	0	0.00	4.2	30.44	30.40	-4.2	5,529	-0.08%
2023/11/20	7	30.21	0	0.00	30.15	7	5,421	0.13%
2023/11/17	0	0.00	27	30.75	30.80	-27	5,362	-0.50%
2023/11/16	1	30.65	13	30.77	30.70	-12	5,286	-0.23%
2023/11/15	2	30.15	26	30.23	30.20	-24	5,188	-0.46%
2023/11/14	2	29.10	0	0.00	29.05	2	4,998	0.04%
2023/11/13	12	29.05	0	0.00	29.10	12	4,997	0.24%
2023/11/09	5	29.70	0	0.00	29.60	5	5,003	0.10%
2023/11/08	6	29.65	0	0.00	29.70	6	5,016	0.12%
2023/11/07	4	29.48	0	0.00	29.65	4	5,011	0.08%
2023/11/01	1	29.00	0	0.00	28.90	1	4,894	0.02%
2023/10/27	1	29.20	0	0.00	29.10	1	4,886	0.02%
2023/10/26	2	29.20	0	0.00	29.35	2	4,896	0.04%
2023/10/25	1	29.25	1	29.25	29.25	0	4,828	0.00%
2023/10/24	1	29.00	0	0.00	29.25	1	4,822	0.02%
2023/10/23	0	0.00	41	29.05	29.05	-41	4,844	-0.85%
2023/10/20	3.2	28.98	0	0.00	29.15	3.2	4,873	0.07%
2023/10/18	1	29.20	1	29.00	29.25	0	4,978	0.00%
2023/10/13	41	28.79	0	0.00	28.75	41	5,137	0.80%
2023/10/11	1	29.20	0	0.00	29.25	1	5,003	0.02%
2023/10/05	1	28.75	0	0.00	28.55	1	4,977	0.02%
2023/10/04	8	28.59	0	0.00	28.55	8	4,994	0.16%
2023/10/02	0	0.00	1	29.00	28.95	-1	4,987	-0.02%
2023/09/28	10	28.77	0	0.00	28.65	10	5,142	0.19%
2023/09/27	2	29.03	0	0.00	28.90	2	5,025	0.04%
2023/09/26	2	29.45	0	0.00	29.40	2	4,946	0.04%
2023/09/25	6	29.60	0	0.00	29.75	6	4,878	0.12%
2023/09/21	13	28.90	0	0.00	28.80	13	4,833	0.27%
2023/09/18	2	29.25	0	0.00	29.20	2	4,714	0.04%
2023/09/13	2	29.15	0	0.00	29.10	2	4,628	0.04%
2023/09/11	0	0.00	1	29.10	29.00	-1	4,737	-0.02%
2023/09/08	1	28.95	0	0.00	28.90	1	4,753	0.02%
2023/09/06	10	28.90	0	0.00	28.90	10	4,720	0.21%
2023/09/05	8	29.04	0	0.00	29.00	8	4,699	0.17%
2023/09/04	1	29.25	2	29.30	29.25	-1	4,691	-0.02%
2023/09/01	1	29.00	1	29.40	29.40	0	4,705	0.00%
2023/08/31	5	28.80	0	0.00	28.60	5	4,675	0.11%
2023/08/30	1	29.05	0	0.00	29.20	1	4,574	0.02%
2023/08/29	1.4	28.94	0	0.00	28.90	1.4	4,583	0.03%
2023/08/28	1	28.90	0	0.00	28.70	1	4,597	0.02%
2023/08/25	4	28.80	0	0.00	28.70	4	4,849	0.08%
2023/08/24	4	28.96	0	0.00	28.80	4	4,836	0.08%
2023/08/23	4	28.99	0	0.00	28.95	4	4,822	0.08%
2023/08/22	1	29.15	0	0.00	29.15	1	4,786	0.02%
2023/08/21	4	29.16	0	0.00	29.05	4	4,820	0.08%
2023/08/18	2	29.63	0	0.00	29.35	2	4,803	0.04%
2023/08/17	6	29.71	0	0.00	29.85	6	4,771	0.13%
2023/08/16	1	30.00	0	0.00	30.00	1	4,852	0.02%
2023/08/15	1	30.50	0	0.00	30.45	1	4,855	0.02%
2023/08/14	2	30.60	3	30.75	30.50	-1	4,884	-0.02%
2023/08/09	0	0.00	25	30.89	31.00	-25	4,943	-0.51%
2023/08/08	6	30.79	0	0.00	30.70	6	4,952	0.12%
2023/08/07	10	30.88	0	0.00	31.10	10	4,966	0.20%
2023/08/04	2	30.75	0	0.00	30.95	2	4,991	0.04%
2023/08/02	24	30.93	0	0.00	30.70	24	5,022	0.48%
2023/08/01	2	31.15	0	0.00	31.40	2	4,978	0.04%
2023/07/31	18	31.12	1	31.25	31.25	17	4,979	0.34%
2023/07/28	7	31.10	1	31.20	31.10	6	4,990	0.12%
2023/07/26	5	31.05	0	0.00	31.25	5	5,034	0.10%
2023/07/24	1	30.60	20	30.96	31.00	-19	5,205	-0.37%
2023/07/21	1	30.75	0	0.00	30.80	1	5,234	0.02%
2023/07/20	1	30.80	5	30.85	30.85	-4	5,274	-0.08%
2023/07/19	1	30.75	50	30.90	30.60	-49	5,304	-0.92%
2023/07/18	11	30.42	0	0.00	30.55	11	5,260	0.21%
2023/07/14	0	0.00	3	30.25	30.15	-3	5,281	-0.06%
2023/07/13	7	29.88	0	0.00	29.80	7	5,279	0.13%
2023/07/12	11	29.97	0	0.00	29.85	11	5,285	0.21%
2023/07/11	1	31.00	0	0.00	31.10	1	5,243	0.02%
2023/07/10	0	0.00	2	31.05	30.85	-2	5,269	-0.04%
2023/07/07	3	30.83	0	0.00	30.95	3	5,304	0.06%
2023/07/06	5	30.98	0	0.00	30.80	5	5,373	0.09%
2023/07/04	24	31.58	0	0.00	31.45	24	5,174	0.46%
2023/07/03	30	31.65	0	0.00	31.65	30	5,231	0.57%
2023/06/29	5	31.80	0	31.85	31.70	5	5,223	0.10%
2023/06/27	2	31.80	0	0.00	31.70	2	5,282	0.04%
2023/06/26	3	31.80	2	31.95	31.95	1	5,327	0.02%
2023/06/21	2	31.80	0	0.00	31.80	2	5,388	0.04%
2023/06/20	3	31.72	0	0.00	31.75	3	5,460	0.05%
2023/06/19	4	31.95	1	31.90	31.80	3	5,477	0.05%
2023/06/16	60	32.00	10	32.15	32.15	50	5,484	0.91%
2023/06/15	2	32.00	0	0.00	32.00	2	5,422	0.04%
2023/06/14	1	32.10	0	0.00	32.10	1	5,756	0.02%
2023/06/13	6	32.10	1	32.20	32.15	5	5,792	0.09%
2023/06/09	1	32.15	0	0.00	32.15	1	5,986	0.02%
2023/06/07	25	32.25	0	0.00	32.15	25	6,064	0.41%
2023/06/02	0	0.00	1	32.20	32.15	-1	6,128	-0.02%
2023/06/01	0	0.00	2	32.20	32.20	-2	6,125	-0.03%
2023/05/31	5	31.94	0	0.00	31.65	5	6,136	0.08%
2023/05/30	2	32.10	0	0.00	32.15	2	5,924	0.03%
2023/05/29	1	32.10	3	32.15	32.05	-2	5,975	-0.03%
2023/05/26	5	31.93	0	0.00	32.10	5	6,052	0.08%
2023/05/25	5	32.06	0	0.00	32.00	5	6,096	0.08%
2023/05/23	11	32.35	1	32.75	32.30	10	6,206	0.16%
2023/05/22	0	0.00	7	32.51	32.65	-7	6,179	-0.11%
2023/05/19	3	31.90	172	31.95	32.00	-169	6,096	-2.77%	大賣/鉅額交易
2023/05/18	0	0.00	50	31.75	31.85	-50	6,235	-0.80%
2023/05/17	0	0.00	50	31.77	31.70	-50	6,307	-0.79%
2023/05/16	2	31.25	0	0.00	31.25	2	6,391	0.03%
2023/05/12	0	0.00	120	31.53	31.70	-120	6,427	-1.87%	大賣/鉅額交易
2023/05/11	2	31.18	0	0.00	31.15	2	6,461	0.03%
2023/05/10	21	31.45	0	0.00	31.35	21	6,478	0.32%
2023/05/09	90	31.62	3	32.05	31.60	87	6,528	1.33%
2023/05/05	0	0.00	40	31.95	31.85	-40	6,598	-0.61%
2023/05/04	1	31.85	0	0.00	31.85	1	6,720	0.01%
2023/04/28	25	31.65	0	0.00	31.75	25	7,246	0.34%
2023/04/27	0	0.00	60	32.09	31.90	-60	7,269	-0.83%
2023/04/26	0	0.00	25	31.96	31.90	-25	7,142	-0.35%
2023/04/25	23	31.65	24	32.04	31.50	-1	7,094	-0.01%
2023/04/24	0	0.00	40	31.96	31.75	-40	7,035	-0.57%
2023/04/21	0	0.00	3	31.30	31.40	-3	6,965	-0.04%
2023/04/19	1	31.90	0	0.00	31.65	1	6,911	0.01%
2023/04/18	1	31.85	3	32.15	31.85	-2	6,862	-0.03%
2023/04/17	21	31.93	2	32.00	31.80	19	6,870	0.28%
2023/04/13	74	31.82	2	31.93	31.90	72	6,964	1.03%
2023/04/12	40	31.93	0	0.00	32.15	40	7,040	0.57%
2023/04/11	61	31.35	2	31.45	31.55	59	7,057	0.84%
2023/04/10	2	31.20	0	0.00	31.25	2	6,968	0.03%
2023/04/07	20	30.95	2	31.10	31.05	18	7,014	0.26%
2023/04/06	19	30.87	1	31.00	30.80	18	7,041	0.26%
2023/03/31	1	31.40	1	31.30	31.20	0	7,045	0.00%
2023/03/30	33	31.21	1	31.30	31.40	32	7,202	0.44%
2023/03/29	0	0.00	5	31.17	31.25	-5	7,308	-0.07%
2023/03/28	92	30.90	1	30.90	30.80	91	7,399	1.23%
2023/03/27	0	0.00	16	30.98	31.05	-16	7,492	-0.21%
2023/03/24	138	30.72	1	30.95	30.70	137	7,596	1.80%	大買/鉅額交易
2023/03/23	2	30.75	0	0.00	30.85	2	7,590	0.03%
2023/03/22	0	0.00	3	31.00	30.90	-3	7,621	-0.04%
2023/03/20	0	0.00	14	31.05	31.15	-14	7,700	-0.18%
2023/03/17	29	30.93	4	30.86	30.90	25	7,780	0.32%
2023/03/16	5	32.00	5	31.95	32.00	0	7,659	0.00%
2023/03/15	73	31.92	73	32.11	32.10	0	7,697	0.00%
2023/03/14	7	32.50	0	0.00	32.40	7	7,617	0.09%
2023/03/13	1	32.90	0	0.00	32.95	1	7,616	0.01%
2023/03/10	9	33.26	11	33.16	33.20	-2	7,638	-0.03%
2023/03/09	55	33.84	0	0.00	33.50	55	7,771	0.71%
2023/03/08	0	0.00	0.3	33.95	34.05	-0.3	7,851	0.00%
2023/03/06	0	0.00	5	34.10	34.00	-5	7,994	-0.06%
2023/03/03	4	33.94	2.7	33.98	33.95	1.3	8,029	0.02%
2023/03/02	0	0.00	17	33.75	33.80	-17	8,226	-0.21%
2023/03/01	5	33.40	0	0.00	33.45	5	8,241	0.06%
2023/02/24	10	33.50	0	0.00	33.60	10	8,245	0.12%
2023/02/23	1	33.55	1.7	33.57	33.45	-0.7	8,257	-0.01%
2023/02/22	2	33.60	0	0.00	33.55	2	8,407	0.02%
2023/02/21	0	0.00	18	33.56	33.60	-18	8,485	-0.21%
2023/02/20	18	34.08	0	0.00	34.00	18	8,682	0.21%
2023/02/17	3	34.27	0	0.00	34.30	3	9,622	0.03%
2023/02/16	0	0.00	52	34.57	34.65	-52	10,137	-0.51%
2023/02/15	4	34.16	5	34.40	34.15	-1	10,058	-0.01%
2023/02/14	5	34.05	6	34.18	34.45	-1	9,966	-0.01%
2023/02/13	8	33.58	5	33.53	33.60	3	9,877	0.03%
2023/02/10	4	33.25	0	0.00	33.20	4	9,839	0.04%
2023/02/08	0	0.00	2	33.68	33.65	-2	9,816	-0.02%
2023/02/07	3	33.45	0	0.00	33.30	3	9,814	0.03%
2023/02/03	0	0.00	1	33.95	33.95	-1	9,773	-0.01%
2023/02/02	5	33.58	1	33.70	33.60	4	9,742	0.04%
2023/02/01	3	33.95	0	0.00	33.85	3	9,620	0.03%
2023/01/31	0	0.00	3	34.68	34.30	-3	9,490	-0.03%
2023/01/30	0	0.00	1	34.15	34.25	-1	9,289	-0.01%
2023/01/17	0	0.00	2	34.25	34.30	-2	9,088	-0.02%
2023/01/16	0	0.00	40	34.15	33.90	-40	9,036	-0.44%
2023/01/13	0	0.00	2	34.25	34.15	-2	9,061	-0.02%
2023/01/12	6	33.88	1	34.15	33.95	5	9,281	0.05%
2023/01/11	42	34.03	3	33.98	33.85	39	9,243	0.42%
2023/01/10	5	34.20	5	34.00	34.25	0	9,240	0.00%
2023/01/09	0	0.00	2	34.05	34.10	-2	9,203	-0.02%
2023/01/06	0	0.00	3	33.78	33.65	-3	9,169	-0.03%
2023/01/05	8	33.77	5	33.50	33.50	3	9,193	0.03%
2023/01/04	1	33.95	2	33.98	33.95	-1	9,191	-0.01%
2023/01/03	2	33.53	1	33.50	33.50	1	9,182	0.01%
2022/12/30	3	34.13	16	34.29	34.20	-13	9,130	-0.14%
2022/12/29	2	33.20	0	0.00	33.90	2	9,007	0.02%
2022/12/27	0	0.00	1	34.10	33.90	-1	8,975	-0.01%
2022/12/26	10	34.20	13	33.70	33.70	-3	8,991	-0.03%
2022/12/23	2	34.00	0	0.00	34.05	2	9,116	0.02%
2022/12/22	4	33.88	2	33.88	33.90	2	9,247	0.02%
2022/12/21	0	0.00	6	33.40	33.40	-6	9,109	-0.07%
2022/12/19	0	0.00	2	33.15	33.30	-2	8,954	-0.02%
2022/12/16	3	32.77	8	32.85	32.75	-5	8,856	-0.06%
2022/12/15	5	33.25	15	33.15	33.30	-10	8,812	-0.11%
2022/12/14	0	0.00	1	32.80	33.00	-1	8,796	-0.01%
2022/12/13	3	32.48	32	32.37	32.40	-29	8,773	-0.33%
2022/12/12	2	32.65	0	0.00	32.90	2	8,656	0.02%
2022/12/09	34	33.04	0	0.00	33.05	34	8,702	0.39%
2022/12/08	1	32.55	13	33.06	33.40	-12	8,639	-0.14%
2022/12/06	0	0.00	1	32.60	32.30	-1	8,525	-0.01%
2022/12/05	0	0.00	2	32.80	32.55	-2	8,548	-0.02%
2022/12/01	5	32.59	25	32.82	32.60	-20	8,585	-0.23%
2022/11/30	5	32.29	5	32.25	32.25	0	8,446	0.00%
2022/11/29	3	31.63	3	31.82	32.30	0	8,323	0.00%
2022/11/28	4	31.28	7	31.70	31.80	-3	8,270	-0.04%
2022/11/25	1	31.65	3	31.78	31.70	-2	8,255	-0.02%
2022/11/24	17	31.71	8	31.67	31.60	9	8,281	0.11%
2022/11/23	5	32.40	1	32.45	32.45	4	8,145	0.05%
2022/11/22	1	32.30	14	32.33	32.35	-13	8,128	-0.16%
2022/11/21	14	32.10	10	32.20	32.20	4	8,075	0.05%
2022/11/18	8	32.58	8	32.41	32.35	0	8,015	0.00%
2022/11/17	0	0.00	43	32.30	32.35	-43	7,835	-0.55%
2022/11/16	51	32.12	20	32.28	32.20	31	7,714	0.40%
2022/11/15	13	31.60	31	32.15	32.85	-18	7,443	-0.24%
2022/11/14	19	30.69	62	31.18	31.75	-43	6,511	-0.66%
2022/11/11	0	0.00	1	29.00	28.90	-1	6,012	-0.02%
2022/11/10	5	28.40	0	0.00	28.35	5	5,982	0.08%
2022/11/09	10	28.57	0.5	28.60	28.70	9.5	6,081	0.16%
2022/11/08	0	0.00	3	28.47	28.35	-3	6,224	-0.05%
2022/11/04	1	27.80	0	0.00	28.00	1	6,371	0.02%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	1	28.15	28.20	-1	6,352	-0.02%
2022/11/01	0	0.00	1	28.00	28.05	-1	6,367	-0.02%
2022/10/28	2	27.63	1	27.80	27.65	1	6,321	0.02%
2022/10/27	1	27.75	0	0.00	27.75	1	6,384	0.02%
2022/10/26	1	27.55	0	0.00	27.45	1	6,426	0.02%
2022/10/21	0	0.00	15	27.93	27.60	-15	6,571	-0.23%
2022/10/20	2	27.15	1	28.15	28.10	1	6,577	0.02%
2022/10/19	1	28.25	0	0.00	27.95	1	6,374	0.02%
2022/10/18	0	0.00	1	28.00	28.05	-1	6,454	-0.02%
2022/10/17	1	27.20	2	27.48	27.70	-1	6,913	-0.01%
2022/10/14	0	0.00	1	27.65	27.65	-1	7,764	-0.01%
2022/10/13	0	0.00	2	27.25	27.20	-2	8,007	-0.02%
2022/10/12	1	27.90	3	27.73	27.85	-2	8,092	-0.02%
2022/10/11	2	27.23	0	0.00	27.20	2	8,176	0.02%
2022/10/06	1	27.95	0	0.00	27.90	1	8,139	0.01%
2022/10/05	1	28.15	0	0.00	28.10	1	8,150	0.01%
2022/10/04	0	0.00	1	28.20	28.15	-1	8,150	-0.01%
2022/10/03	3	27.78	40	27.80	27.75	-37	8,291	-0.45%
2022/09/30	43	28.52	0	0.00	28.50	43	8,389	0.51%
2022/09/29	0	0.00	10	29.44	29.60	-10	8,415	-0.12%
2022/09/28	1	28.20	2	28.20	28.05	-1	8,293	-0.01%
2022/09/27	0	0.00	1	28.70	28.75	-1	8,307	-0.01%
2022/09/26	1	28.10	0	0.00	28.30	1	8,345	0.01%
2022/09/23	2	29.10	0	0.00	29.05	2	8,419	0.02%
2022/09/22	3	29.20	1	29.25	29.10	2	8,454	0.02%
2022/09/21	1	30.15	0	0.00	30.05	1	8,428	0.01%
2022/09/20	0	0.00	1	30.30	30.50	-1	8,373	-0.01%
2022/09/19	2.5	29.75	0	0.00	29.65	2.5	8,327	0.03%
2022/09/16	3	29.87	0	0.00	30.10	3	8,368	0.04%
2022/09/14	1	30.15	6	30.17	30.20	-5	8,269	-0.06%
2022/09/13	5	30.17	2	30.43	30.35	3	8,232	0.04%
2022/09/12	0	0.00	4	29.76	29.85	-4	8,082	-0.05%
2022/09/08	0	0.00	4	28.80	29.10	-4	8,127	-0.05%
2022/09/07	0	0.00	3	27.75	27.75	-3	8,038	-0.04%
2022/09/06	1	28.15	0	0.00	28.20	1	8,023	0.01%
2022/09/05	2	28.40	0	0.00	28.40	2	7,998	0.03%
2022/09/02	18	28.76	1	28.70	28.55	17	8,033	0.21%
2022/08/30	0	0.00	1	28.65	28.80	-1	8,062	-0.01%
2022/08/29	4	28.56	0	0.00	28.55	4	8,047	0.05%
2022/08/26	7	29.13	0	0.00	29.25	7	8,065	0.09%
2022/08/25	1	29.05	0	0.00	29.20	1	8,083	0.01%
2022/08/24	5	28.90	0	0.00	28.95	5	8,162	0.06%
2022/08/23	3	28.90	0	0.00	28.95	3	8,513	0.04%
2022/08/22	1	28.95	0	0.00	28.90	1	8,550	0.01%
2022/08/19	2	28.80	0	0.00	29.00	2	8,553	0.02%
2022/08/16	11	28.78	3	29.15	28.75	8	8,460	0.09%
2022/08/15	2	29.00	3	29.17	29.10	-1	8,378	-0.01%
2022/08/12	0	0.00	11	28.32	28.40	-11	8,207	-0.13%
2022/08/11	5	28.30	2	28.13	28.30	3	8,195	0.04%
2022/08/10	0	0.00	1	27.60	27.60	-1	8,134	-0.01%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/08	0	0.00	2	27.05	27.30	-2	8,264	-0.02%
2022/08/03	2	26.53	0	0.00	26.50	2	8,464	0.02%
2022/08/02	6	26.78	0	0.00	26.85	6	8,437	0.07%
2022/08/01	4	26.94	6	27.02	27.05	-2	8,445	-0.02%
2022/07/29	6.2	26.88	10	26.83	26.80	-3.9	8,488	-0.05%
2022/07/28	10	27.48	5	27.45	27.35	5	8,409	0.06%
2022/07/27	0.5	27.55	5	27.45	27.55	-4.5	8,366	-0.05%
2022/07/26	0	0.00	26	27.78	27.85	-26	8,303	-0.31%
2022/07/22	17	26.78	15	27.16	27.50	2	8,195	0.02%
2022/07/21	92.9	26.16	77	26.37	26.55	15.9	7,790	0.20%
2022/07/20	17	27.83	26	28.03	27.70	-9	7,145	-0.13%
2022/07/14	2	27.58	1	27.35	27.55	1	7,456	0.01%
2022/07/13	1	27.55	0	0.00	27.50	1	7,467	0.01%
2022/07/12	3	27.18	0	0.00	27.15	3	7,434	0.04%
2022/07/11	5	27.60	0	0.00	27.55	5	7,355	0.07%
2022/07/08	16	28.74	0	0.00	28.70	16	7,164	0.22%
2022/07/07	4	28.74	1	28.90	28.65	3	7,026	0.04%
2022/06/30	1	30.05	2	29.60	29.50	-1	6,610	-0.02%
2022/06/29	1	30.00	0	0.00	30.00	1	6,546	0.02%
2022/06/28	1	30.65	1	30.70	30.65	0	6,504	0.00%
2022/06/27	0	0.00	5	31.15	31.20	-5	6,554	-0.08%
2022/06/24	4	30.83	0	0.00	30.80	4	6,506	0.06%
2022/06/22	0	0.00	1	30.60	30.70	-1	6,498	-0.02%
2022/06/21	1	30.55	0	0.00	30.65	1	6,500	0.02%
2022/06/20	5	30.49	1	30.15	30.15	4	6,511	0.06%
2022/06/15	0	0.00	1	30.95	30.75	-1	6,505	-0.02%
2022/06/14	2	30.50	1	30.80	30.70	1	6,609	0.02%
2022/06/13	22	30.70	1	30.50	30.55	21	6,675	0.31%
2022/06/10	2	31.30	0	0.00	31.25	2	6,702	0.03%
2022/06/08	8	31.79	42.5	32.10	31.90	-34.5	6,718	-0.51%
2022/06/07	1	31.20	11	31.40	31.45	-10	6,607	-0.15%
2022/06/06	0	0.00	1	31.20	31.40	-1	6,581	-0.02%
2022/06/02	3	31.25	16	30.93	31.10	-13	6,702	-0.19%
2022/06/01	2	31.33	6	31.36	31.25	-4	6,852	-0.06%
2022/05/31	2	30.53	7	31.30	31.30	-5	6,787	-0.07%
2022/05/30	0	0.00	1	30.35	30.35	-1	6,424	-0.02%
2022/05/27	0	0.00	8	29.71	29.75	-8	6,405	-0.12%
2022/05/25	5	29.30	0	0.00	29.30	5	6,557	0.08%
2022/05/24	5	29.20	0	0.00	29.00	5	6,666	0.07%
2022/05/23	3	29.27	0	0.00	29.30	3	6,652	0.05%
2022/05/20	0.5	29.45	0	0.00	29.30	0.5	6,682	0.01%
2022/05/19	4	29.09	3	29.15	29.10	1	6,695	0.01%
2022/05/18	0	0.00	1	29.80	29.90	-1	6,687	-0.01%
2022/05/17	3	29.65	1	29.90	29.65	2	6,827	0.03%
2022/05/16	5	29.69	0	0.00	29.60	5	6,825	0.07%
2022/05/12	2	29.45	12	29.10	29.00	-10	6,675	-0.15%
2022/05/11	7	29.31	0	0.00	29.50	7	6,638	0.11%
2022/05/10	0	0.00	10	29.70	30.05	-10	6,568	-0.15%
2022/05/09	39	30.18	0	0.00	30.00	39	6,549	0.60%
2022/05/06	4	30.93	0	0.00	30.85	4	6,517	0.06%
2022/05/05	0	0.00	7	31.48	31.55	-7	6,481	-0.11%
2022/05/04	0	0.00	1	31.20	31.15	-1	6,411	-0.02%
2022/04/29	4	30.99	0	0.00	30.95	4	6,510	0.06%
2022/04/28	17	31.04	6	30.90	31.05	11	6,547	0.17%
2022/04/27	13	31.32	6	31.35	31.05	7	6,549	0.11%
2022/04/26	6	32.00	6	32.07	31.90	0	6,488	0.00%
2022/04/25	25	31.46	10	31.30	31.30	15	6,284	0.24%
2022/04/22	24	32.24	22	32.34	32.60	2	6,055	0.03%
2022/04/21	53.4	32.52	67	32.31	32.40	-13.6	5,908	-0.23%
2022/04/20	0.3	31.50	19	31.55	31.65	-18.7	5,624	-0.33%
2022/04/19	3	30.63	5	30.80	30.50	-2	5,509	-0.04%
2022/04/18	2	30.80	0	0.00	30.65	2	5,544	0.04%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/14	1	31.30	0	0.00	31.30	1	5,646	0.02%
2022/04/13	0	0.00	1	31.20	31.15	-1	5,670	-0.02%
2022/04/12	1	30.85	0	0.00	30.75	1	5,697	0.02%
2022/04/08	1	31.25	0	0.00	31.40	1	5,690	0.02%
2022/04/07	9	31.43	10	31.33	31.05	-1	5,707	-0.02%
2022/04/06	13	31.73	0	0.00	31.90	13	5,645	0.23%
2022/03/30	0	0.00	3	31.50	31.50	-3	5,546	-0.05%
2022/03/29	7	31.21	1	31.20	31.30	6	5,470	0.11%
2022/03/28	36	30.77	30	31.00	31.00	6	5,471	0.11%
2022/03/24	7	31.39	1	31.45	31.45	6	5,436	0.11%
2022/03/23	10	31.60	0	0.00	31.55	10	5,467	0.18%
2022/03/22	10	31.55	0	0.00	31.50	10	5,453	0.18%
2022/03/21	0.3	31.50	3	31.50	31.35	-2.7	5,454	-0.05%
2022/03/18	0	0.00	15	31.04	30.95	-15	5,400	-0.28%
2022/03/17	3	31.08	1	30.95	31.20	2	5,442	0.04%
2022/03/16	3	29.85	1	29.85	30.25	2	5,364	0.04%
2022/03/15	0	0.00	5	30.07	29.95	-5	5,320	-0.09%
2022/03/14	5	30.31	0	0.00	30.20	5	5,336	0.09%
2022/03/10	12	30.66	1	30.70	30.70	11	5,337	0.21%
2022/03/09	2	30.13	0	0.00	30.05	2	5,312	0.04%
2022/03/08	15.1	30.19	0	0.00	29.85	15.1	5,272	0.29%
2022/03/07	5	31.03	38	30.70	30.70	-33	5,152	-0.64%
2022/03/04	2	32.03	0	0.00	32.00	2	5,176	0.04%
2022/03/03	0	0.00	10	32.40	32.35	-10	5,196	-0.19%
2022/03/01	0	0.00	1	32.65	32.60	-1	5,214	-0.02%
2022/02/25	11	32.01	1	31.90	32.10	10	5,165	0.19%
2022/02/24	7	32.20	5	32.10	32.10	2	5,081	0.04%
2022/02/23	0	0.00	11	32.96	32.90	-11	4,986	-0.22%
2022/02/22	4	32.99	0	33.00	32.90	4	5,014	0.08%
2022/02/21	22	33.32	2	33.25	33.30	20	5,007	0.40%
2022/02/18	5	33.05	6	33.04	33.10	-1	4,989	-0.02%
2022/02/17	1	33.15	2.1	33.11	33.35	-1.1	4,966	-0.02%
2022/02/16	2	32.50	2	32.55	32.60	0	4,832	0.00%
2022/02/15	5	32.45	3	32.47	32.35	2	4,796	0.04%
2022/02/14	1	32.30	0	0.00	32.15	1	4,748	0.02%
2022/02/11	0	0.00	1	32.85	32.75	-1	4,742	-0.02%
2022/02/10	0	0.00	4.3	32.87	33.00	-4.3	4,786	-0.09%
2022/02/09	1	32.65	0	0.00	32.90	1	4,780	0.02%
2022/02/08	0	0.00	1	32.45	32.65	-1	4,819	-0.02%
2022/02/07	1	32.00	1.2	32.13	32.45	-0.2	4,811	0.00%
2022/01/25	9	32.04	0	0.00	31.95	9	4,872	0.18%
2022/01/24	2	32.40	0	0.00	32.45	2	4,801	0.04%
2022/01/21	4	32.75	0	0.00	32.80	4	4,839	0.08%
2022/01/20	0	0.00	5	33.01	33.20	-5	4,784	-0.10%
2022/01/18	0.3	32.90	0	0.00	32.75	0.3	4,985	0.01%
2022/01/17	0	0.00	10	32.65	32.65	-10	4,966	-0.20%
2022/01/14	26	32.71	0	0.00	32.65	26	5,019	0.52%
2022/01/13	0.2	32.80	2	32.80	32.75	-1.8	5,167	-0.03%
2022/01/12	0.2	32.40	0	0.00	32.45	0.2	5,150	0.00%
2022/01/11	2	32.28	0	0.00	32.20	2	5,137	0.04%
2022/01/10	9	32.34	0	0.00	32.35	9	5,102	0.18%
2022/01/07	2	32.85	3	33.07	32.80	-1	5,069	-0.02%
2022/01/06	0	0.00	7	32.89	32.85	-7	5,035	-0.14%
2022/01/05	1	32.90	0	0.00	32.85	1	5,068	0.02%
2022/01/03	2	32.95	0	0.00	32.80	2	5,158	0.04%
2021/12/30	2	33.15	0	0.00	33.15	2	5,185	0.04%
2021/12/29	0	0.00	3	33.38	33.25	-3	5,219	-0.06%
2021/12/28	0.3	33.25	4	33.30	33.45	-3.7	5,244	-0.07%
2021/12/27	0	0.00	4	33.13	33.15	-4	5,277	-0.08%
2021/12/24	5.2	32.90	4	33.03	32.95	1.2	5,391	0.02%
2021/12/23	4	32.70	1	32.70	32.70	3	5,462	0.05%
2021/12/22	10	32.70	12	32.65	32.60	-2	5,552	-0.04%
2021/12/21	22	32.40	0	0.00	32.60	22	5,582	0.39%
2021/12/20	13	32.45	0	0.00	32.35	13	5,614	0.23%
2021/12/17	0.4	32.70	61	32.54	32.50	-60.6	5,665	-1.07%
2021/12/15	3	32.82	0	0.00	32.70	3	5,722	0.05%
2021/12/14	0.3	32.90	0	0.00	32.90	0.3	5,820	0.01%
2021/12/13	6	33.28	3	33.32	33.00	3	5,812	0.05%
2021/12/10	0	0.00	5	33.75	33.65	-5	5,734	-0.09%
2021/12/09	0	0.00	7	33.94	34.00	-7	5,751	-0.12%
2021/12/08	0.2	33.90	9	33.79	33.95	-8.8	5,866	-0.15%
2021/12/07	3.3	33.17	0	0.00	33.30	3.3	5,791	0.06%
2021/12/01	2	32.55	6	32.43	32.50	-4	5,831	-0.07%
2021/11/30	6	32.61	0	0.00	32.05	6	5,852	0.10%
2021/11/29	3	32.90	0	0.00	32.75	3	5,690	0.05%
2021/11/26	5	33.54	7	33.54	33.25	-2	5,718	-0.03%
2021/11/25	2	33.93	0	0.00	33.95	2	5,753	0.03%
2021/11/24	0	0.00	2	33.90	34.00	-2	5,811	-0.03%
2021/11/23	6	34.03	1	34.15	33.80	5	5,893	0.08%
2021/11/22	1	34.30	1	34.60	34.35	0	5,990	0.00%
2021/11/19	5	34.73	3	34.93	34.70	2	6,017	0.03%
2021/11/18	5	34.95	5	34.92	34.95	0	6,019	0.00%
2021/11/17	0	0.00	6	34.62	34.65	-6	6,003	-0.10%
2021/11/16	0	0.00	1	34.80	34.85	-1	6,028	-0.02%
2021/11/15	2	34.75	0	0.00	34.75	2	6,128	0.03%
2021/11/12	1	34.40	0	0.00	34.40	1	6,149	0.02%
2021/11/09	2.3	34.71	1	34.55	34.90	1.3	6,339	0.02%
2021/11/08	2	34.00	6	34.08	34.20	-4	6,278	-0.06%
2021/11/05	3	33.60	1	33.75	33.75	2	6,333	0.03%
2021/11/03	6.2	33.99	2.1	34.05	33.95	4.2	6,353	0.07%
2021/11/02	25	33.76	33	33.89	33.85	-8	6,346	-0.13%
2021/11/01	2	34.35	0	0.00	34.40	2	6,256	0.03%
2021/10/29	0	0.00	1	34.15	34.10	-1	6,284	-0.02%
2021/10/28	23	34.70	0	0.00	34.60	23	6,258	0.37%
2021/10/27	5.2	35.08	2	35.20	35.10	3.2	6,254	0.05%
2021/10/26	18	34.18	1	34.55	35.00	17	6,157	0.28%
2021/10/25	0.3	33.75	0	0.00	33.65	0.3	6,004	0.00%
2021/10/22	31	33.64	8	33.74	33.70	23	6,100	0.38%
2021/10/21	2	33.95	20	33.90	34.00	-18	6,060	-0.30%
2021/10/20	0	0.00	1	33.50	33.55	-1	5,915	-0.02%
2021/10/19	1	33.35	5	33.50	33.30	-4	5,954	-0.07%
2021/10/18	2	33.40	0	0.00	33.20	2	6,043	0.03%
2021/10/15	0	0.00	1	33.25	33.20	-1	6,101	-0.02%
2021/10/14	0	0.00	3	32.67	32.60	-3	6,138	-0.05%
2021/10/13	3	32.23	4	32.59	32.35	-1	6,277	-0.02%
2021/10/12	10	32.08	3	32.33	32.40	7	6,313	0.11%
2021/10/08	3.1	33.07	0	0.00	32.90	3.1	6,333	0.05%
2021/10/07	20	33.23	0	0.00	33.25	20	6,393	0.31%
2021/10/06	1	32.70	1	32.60	32.60	0	6,504	0.00%
2021/10/05	0	0.00	1	32.85	32.90	-1	6,602	-0.02%
2021/10/04	0	0.00	1	33.20	33.15	-1	6,750	-0.01%
2021/10/01	0	0.00	1	32.90	33.05	-1	6,872	-0.01%
2021/09/30	37	33.95	13	33.95	33.75	24	6,902	0.35%
2021/09/29	4	33.26	0	0.00	33.45	4	6,945	0.06%
2021/09/27	0	0.00	4	33.88	33.80	-4	7,058	-0.06%
2021/09/24	2	33.83	3	34.30	33.70	-1	7,367	-0.01%
2021/09/23	1	34.00	1	33.75	34.05	0	7,770	0.00%
2021/09/22	1	32.80	1	33.15	33.00	0	7,854	0.00%
2021/09/17	2	33.93	0	0.00	34.10	2	7,993	0.03%
2021/09/15	0	0.00	1	33.75	33.70	-1	8,062	-0.01%
2021/09/14	0	0.00	3	33.83	33.95	-3	8,094	-0.04%
2021/09/13	14	33.85	15	33.61	34.05	-1	8,094	-0.01%
2021/09/10	0	0.00	8	32.75	32.80	-8	8,056	-0.10%
2021/09/09	1	31.90	0	0.00	32.50	1	8,238	0.01%
2021/09/08	8	32.18	0	0.00	31.95	8	8,235	0.10%
2021/09/06	7	32.41	0	0.00	32.35	7	8,323	0.08%
2021/09/03	0	0.00	4	32.74	32.75	-4	8,440	-0.05%
2021/09/02	7	32.50	1	32.45	32.55	6	8,444	0.07%
2021/09/01	5	32.81	3	33.03	32.95	2	8,526	0.02%
2021/08/31	12	32.47	14	32.59	32.95	-2	8,590	-0.02%
2021/08/30	1	32.30	1	32.60	32.60	0	8,772	0.00%
2021/08/27	15	32.26	2	32.50	32.35	13	9,011	0.14%
2021/08/26	5	32.12	1	32.00	31.95	4	9,168	0.04%
2021/08/24	1	32.65	0	0.00	32.70	1	9,257	0.01%
2021/08/23	0	0.00	10	32.45	32.50	-10	9,611	-0.10%
2021/08/19	1	32.60	0	0.00	32.50	1	10,201	0.01%
2021/08/18	0	0.00	1	32.90	33.30	-1	10,372	-0.01%
2021/08/17	1	33.20	0	0.00	32.70	1	10,588	0.01%
2021/08/16	0	0.00	1	34.25	33.60	-1	10,836	-0.01%
2021/08/13	3	34.00	3	33.92	33.80	0	10,948	0.00%
2021/08/12	1	34.25	10	34.36	34.60	-9	11,138	-0.08%
2021/08/11	2	34.43	0	0.00	34.65	2	11,415	0.02%
2021/08/10	10	34.60	10	34.50	34.60	0	11,612	0.00%
2021/08/09	1	34.60	1	35.05	35.15	0	11,826	0.00%
2021/08/06	2	35.23	0	0.00	35.20	2	11,905	0.02%
2021/08/05	3	35.55	0	0.00	35.50	3	12,095	0.02%
2021/08/04	0	0.00	2.1	35.40	35.45	-2.1	12,405	-0.02%
2021/08/03	1	35.00	4	35.03	35.20	-3	12,515	-0.02%
2021/08/02	2.6	35.38	1	35.00	35.50	1.6	12,561	0.01%
2021/07/30	3	35.37	0	0.00	35.30	3	12,576	0.02%
2021/07/29	0.4	35.80	2	35.55	35.85	-1.6	12,596	-0.01%
2021/07/28	1	35.30	1	35.70	35.25	0	12,667	0.00%
2021/07/27	2	35.63	5	35.88	35.80	-3	12,822	-0.02%
2021/07/26	7	35.59	4	35.70	35.65	3	13,103	0.02%
2021/07/23	0	0.00	11	35.94	35.80	-11	13,342	-0.08%
2021/07/22	5.3	35.72	1	36.35	35.80	4.3	13,710	0.03%
2021/07/21	4	35.74	0	0.00	35.90	4	13,726	0.03%
2021/07/20	12	36.49	19	36.37	36.35	-7	13,723	-0.05%
2021/07/19	24	36.93	25	36.90	37.05	-1	13,748	-0.01%
2021/07/16	1	37.30	1	37.45	37.70	0	13,846	0.00%
2021/07/15	2	37.63	0	0.00	37.50	2	13,853	0.01%
2021/07/14	7	37.58	4	37.58	37.15	3	13,869	0.02%
2021/07/13	1	38.20	5	38.19	38.15	-4	13,985	-0.03%
2021/07/12	4	38.86	5.9	38.60	38.60	-1.9	14,026	-0.01%
2021/07/09	2.3	38.42	5	38.72	38.75	-2.7	14,034	-0.02%
2021/07/08	12	38.08	3	38.20	38.15	9	14,000	0.06%
2021/07/07	2	38.10	0	0.00	37.90	2	14,048	0.01%
2021/07/06	2	37.73	3	38.03	38.05	-1	13,988	-0.01%
2021/07/05	16	38.01	10	37.95	38.05	6	14,059	0.04%
2021/07/02	3	38.10	0	0.00	38.10	3	13,988	0.02%
2021/07/01	48.4	38.85	52	38.87	38.55	-3.6	13,949	-0.03%
2021/06/30	25	38.97	60	39.01	39.30	-35	13,720	-0.26%
2021/06/29	12	37.53	100	37.40	37.65	-88	13,289	-0.66%
2021/06/28	85	38.22	49	38.48	38.15	36	13,265	0.27%
2021/06/25	15	37.70	177.4	37.77	37.55	-162.4	13,125	-1.24%	大賣/鉅額交易
2021/06/24	0	0.00	10	37.01	36.85	-10	13,099	-0.08%
2021/06/23	25	36.60	23	36.68	36.70	2	13,266	0.02%
2021/06/22	4	36.43	3	36.45	36.40	1	13,272	0.01%
2021/06/21	23	35.74	1	35.70	35.90	22	13,422	0.16%
2021/06/18	9	36.68	10	36.55	36.25	-1	13,354	-0.01%
2021/06/17	21	36.20	8	36.41	36.35	13	13,270	0.10%
2021/06/16	1	36.30	1.2	36.37	36.50	-0.2	13,502	0.00%
2021/06/15	46	36.58	76	36.61	36.40	-30	13,571	-0.22%
2021/06/11	193	36.79	20	36.91	36.90	173	13,716	1.26%	大買/鉅額交易
2021/06/10	2	37.58	1	37.85	37.35	1	13,723	0.01%
2021/06/09	9	37.48	2	38.15	37.35	7	13,743	0.05%
2021/06/08	4	38.88	25	38.50	38.35	-21	13,778	-0.15%
2021/06/07	7	37.82	39.2	38.38	39.00	-32.2	14,019	-0.23%
2021/06/04	52	38.34	11	38.80	38.05	41	13,859	0.30%
2021/06/03	44	38.10	13	38.29	38.50	31	13,728	0.23%
2021/06/02	0	0.00	1.1	37.70	37.85	-1.1	13,682	-0.01%
2021/06/01	2	37.50	3.1	37.80	37.80	-1.1	13,625	-0.01%
2021/05/31	15	37.15	13	37.08	37.65	2	13,578	0.01%
2021/05/28	21	38.06	12	38.32	38.25	9	13,299	0.07%
2021/05/27	12	38.09	13	38.00	38.35	-1	13,175	-0.01%
2021/05/26	53	37.55	12	37.60	37.80	41	12,960	0.32%
2021/05/25	3	37.05	5	37.20	37.00	-2	12,783	-0.02%
2021/05/24	11	36.90	13	36.85	36.80	-2	12,634	-0.02%
2021/05/21	6	35.98	37.3	36.28	36.10	-31.3	12,440	-0.25%
2021/05/20	6	35.10	7	35.35	35.70	-1	12,310	-0.01%
2021/05/19	8	35.14	32	34.98	35.35	-24	12,171	-0.20%
2021/05/18	20.1	33.57	90	33.42	34.25	-69.9	11,971	-0.58%
2021/05/17	1	30.90	8	31.48	31.65	-7	11,800	-0.06%
2021/05/14	5	31.12	27	31.51	31.50	-22	11,559	-0.19%
2021/05/13	15	30.54	89	30.31	30.70	-74	11,453	-0.65%
2021/05/12	24	32.38	175	32.21	30.85	-151	11,283	-1.34%	大賣/鉅額交易
2021/05/11	2	33.75	1	33.65	33.65	1	11,051	0.01%
2021/05/10	1	35.00	2	34.70	35.00	-1	10,948	-0.01%
2021/05/07	3	34.03	0	0.00	34.20	3	10,994	0.03%
2021/05/05	0	0.00	18	33.61	33.45	-18	11,029	-0.16%
2021/05/04	14	33.39	25	33.55	33.05	-11	11,013	-0.10%
2021/05/03	11	34.80	4	34.55	34.90	7	10,788	0.06%
2021/04/29	7	36.33	12	35.76	35.60	-5	10,561	-0.05%
2021/04/28	1	37.35	15	36.70	37.50	-14	10,340	-0.14%
2021/04/27	1	35.70	17	35.67	35.85	-16	10,164	-0.16%
2021/04/26	4	34.78	13	35.13	35.20	-9	10,130	-0.09%
2021/04/23	3	34.80	4.1	35.10	35.00	-1.1	10,138	-0.01%
2021/04/22	24	35.26	20.5	35.21	35.00	3.5	10,142	0.03%
2021/04/21	5	36.03	5	36.16	36.25	0	10,063	0.00%
2021/04/20	9	35.96	12	36.17	36.50	-3	10,093	-0.03%
2021/04/19	6	36.11	48	36.29	36.15	-42	10,331	-0.41%
2021/04/16	4	35.19	4	35.06	35.40	0	10,404	0.00%
2021/04/15	1	34.70	24	34.85	34.50	-23	10,405	-0.22%
2021/04/14	36	34.39	2	34.63	34.10	34	10,344	0.33%
2021/04/13	0	0.00	22	34.97	34.25	-22	10,358	-0.21%
2021/04/12	0.5	34.25	1	34.25	34.35	-0.5	10,205	0.00%
2021/04/09	1	34.05	7	33.76	34.15	-6	10,219	-0.06%
2021/04/08	4	33.44	2	33.55	33.50	2	10,166	0.02%
2021/04/07	2	33.40	3	33.50	33.55	-1	10,223	-0.01%
2021/04/06	0	0.00	2	33.50	33.40	-2	10,212	-0.02%
2021/04/01	0	0.00	4	33.18	33.15	-4	10,136	-0.04%
2021/03/31	9	33.13	2	33.18	33.00	7	10,091	0.07%
2021/03/30	0	0.00	1	33.10	33.10	-1	9,992	-0.01%
2021/03/29	11	33.00	16	33.08	33.10	-5	10,029	-0.05%
2021/03/26	16	32.51	38	32.76	32.95	-22	10,034	-0.22%
2021/03/25	14.1	32.25	16	32.23	32.30	-1.9	9,869	-0.02%
2021/03/24	38	32.24	17	32.59	31.85	21	9,895	0.21%
2021/03/23	1	32.60	0	0.00	32.35	1	9,807	0.01%
2021/03/22	7	32.19	4	32.15	32.30	3	10,024	0.03%
2021/03/19	5	32.29	6	32.62	32.50	-1	10,043	-0.01%
2021/03/18	3	32.95	4	33.19	33.10	-1	9,850	-0.01%
2021/03/17	3	33.00	5	32.90	32.95	-2	9,958	-0.02%
2021/03/16	0	0.00	4	32.63	32.75	-4	10,270	-0.04%
2021/03/15	1	32.30	1	32.35	32.30	0	10,274	0.00%
2021/03/12	17	31.96	16	32.09	32.15	1	10,378	0.01%
2021/03/11	11	32.00	25	31.89	32.25	-14	10,357	-0.14%
2021/03/10	6	30.96	1	30.95	31.00	5	10,132	0.05%
2021/03/09	15	30.70	18	30.81	31.10	-3	10,283	-0.03%
2021/03/08	49	30.77	47	30.82	30.50	2	10,323	0.02%
2021/03/05	15	30.21	51	30.53	30.50	-36	10,312	-0.35%
2021/03/04	26	30.18	31	30.47	30.40	-5	10,968	-0.05%
2021/03/03	2	30.40	16	30.38	30.30	-14	11,056	-0.13%
2021/03/02	18	30.14	5	30.25	29.80	13	11,088	0.12%
2021/02/26	32	30.18	1	30.10	30.20	31	11,149	0.28%
2021/02/25	14	30.73	44	30.66	30.70	-30	11,298	-0.27%
2021/02/24	13	30.30	11	30.34	30.35	2	11,589	0.02%
2021/02/23	3	30.28	7	30.19	30.30	-4	11,911	-0.03%
2021/02/22	0	0.00	2	29.50	29.65	-2	12,299	-0.02%
2021/02/19	24	29.28	18	29.41	29.50	6	12,681	0.05%
2021/02/18	10	29.50	1	29.50	29.55	9	13,063	0.07%
2021/02/17	0	0.00	5	29.09	29.05	-5	13,357	-0.04%
2021/02/05	11	28.60	11	28.80	28.80	0	13,536	0.00%
2021/02/04	3	28.85	0	0.00	28.75	3	13,836	0.02%
2021/02/03	1	28.95	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0	0.00	14	29.13	29.30	-14	15,489	-0.09%
2021/02/01	0	0.00	25	28.34	28.70	-25	15,472	-0.16%
2021/01/29	55	28.24	13	28.00	28.00	42	15,437	0.27%
2021/01/28	13	28.87	24	28.61	28.85	-11	15,340	-0.07%
2021/01/27	14	28.89	10	29.03	28.75	4	15,262	0.03%
2021/01/26	16	28.71	26	28.78	28.90	-10	15,242	-0.07%
2021/01/25	4	28.61	4	28.56	28.70	0	15,197	0.00%
2021/01/22	1	28.55	0	0.00	28.50	1	15,340	0.01%
2021/01/21	10	28.40	15	28.58	28.45	-5	15,323	-0.03%
2021/01/20	27	28.51	15	28.31	28.25	12	15,336	0.08%
2021/01/19	15	29.21	13	29.27	29.10	2	15,105	0.01%
2021/01/18	6	28.96	2	29.00	29.20	4	15,069	0.03%
2021/01/15	2	29.25	5	29.45	29.30	-3	15,015	-0.02%
2021/01/14	7	29.05	1	29.35	29.05	6	15,025	0.04%
2021/01/13	8	29.31	13	29.50	29.50	-5	14,944	-0.03%
2021/01/12	41	29.29	34	29.49	29.05	7	14,870	0.05%
2021/01/11	22	30.25	3	30.80	30.20	19	14,524	0.13%
2021/01/08	12	30.51	12	30.85	31.00	0	14,350	0.00%
2021/01/07	2	30.80	2	30.88	30.85	0	14,180	0.00%
2021/01/06	35	30.76	13	30.65	30.75	22	14,119	0.16%
2021/01/05	4	31.23	6	31.44	31.30	-2	13,963	-0.01%
2021/01/04	9	31.30	9	31.34	31.45	0	14,069	0.00%
2020/12/31	4	31.31	45	31.32	31.40	-41	14,003	-0.29%
2020/12/30	70	31.11	27	31.27	31.40	43	13,899	0.31%
2020/12/29	12	31.00	4	31.13	31.05	8	13,864	0.06%
2020/12/25	7	30.66	5	30.65	30.75	2	13,877	0.01%
2020/12/24	11	30.55	13	30.66	30.55	-2	13,863	-0.01%
2020/12/23	16	30.18	33	30.45	30.55	-17	13,884	-0.12%
2020/12/22	23	30.95	15	31.10	30.65	8	13,894	0.06%
2020/12/21	4	31.10	11	31.29	31.30	-7	13,931	-0.05%
2020/12/18	16	31.05	15	31.15	30.95	1	13,927	0.01%
2020/12/17	57	31.25	12	31.48	31.25	45	13,906	0.32%
2020/12/16	22	31.41	39	31.58	31.55	-17	13,827	-0.12%
2020/12/15	8	30.94	7	31.09	31.15	1	13,600	0.01%
2020/12/14	8	30.94	27	31.02	30.95	-19	13,489	-0.14%
2020/12/11	79	31.53	9	31.17	31.30	70	13,480	0.52%
2020/12/10	137	31.94	41.5	32.11	31.95	95.5	13,240	0.72%	大買/
2020/12/09	39.5	31.19	23	31.26	31.35	16.5	12,738	0.13%
2020/12/08	70	31.35	16	31.44	31.35	54	12,666	0.43%
2020/12/07	12	30.98	2	31.03	31.10	10	12,545	0.08%
2020/12/04	13	31.26	0	0.00	31.25	13	12,476	0.10%
2020/12/03	18	31.23	14	31.33	31.45	4	12,348	0.03%
2020/12/02	9	30.94	2	31.15	31.00	7	12,121	0.06%
2020/12/01	72	30.89	5	31.14	31.00	67	12,023	0.56%
2020/11/30	36	31.24	31	31.25	31.25	5	11,925	0.04%
2020/11/27	17	30.75	0	0.00	30.80	17	11,275	0.15%
2020/11/26	14	31.09	0	0.00	31.10	14	11,164	0.13%
2020/11/25	1	31.25	6	31.25	31.40	-5	11,203	-0.04%
2020/11/24	15	30.87	11	30.96	30.80	4	11,101	0.04%
2020/11/23	20	31.63	7.1	32.18	31.55	12.9	10,777	0.12%
2020/11/20	18	31.67	13	31.25	31.90	5	10,402	0.05%
2020/11/19	17	31.19	14	31.60	31.00	3	10,081	0.03%
2020/11/18	5	30.63	51	30.37	31.00	-46	9,627	-0.48%
2020/11/17	44	30.07	66.1	30.16	29.90	-22.1	9,291	-0.24%
2020/11/16	4	29.31	60	29.16	29.50	-56	9,028	-0.62%
2020/11/13	4	28.84	5.6	28.97	28.95	-1.6	8,865	-0.02%
2020/11/12	15.6	28.34	27	28.75	28.55	-11.4	8,734	-0.13%
2020/11/11	53	28.55	42	28.44	28.90	11	8,622	0.13%
2020/11/10	66	26.81	68	27.31	27.70	-2	7,857	-0.03%
2020/11/09	3	25.90	13	26.11	26.15	-10	7,005	-0.14%
2020/11/06	5	25.70	4	25.83	25.85	1	7,014	0.01%
2020/11/05	1	25.80	2	25.80	25.60	-1	7,084	-0.01%
2020/11/04	1	25.50	2	25.60	25.50	-1	7,216	-0.01%
2020/11/03	5	25.41	2	25.55	25.55	3	7,313	0.04%
2020/11/02	1	25.45	0	0.00	25.45	1	7,377	0.01%
2020/10/30	13	25.32	1	25.20	25.20	12	7,507	0.16%
2020/10/29	13	25.69	10	25.70	25.70	3	7,431	0.04%
2020/10/28	4	26.05	0	0.00	26.05	4	7,456	0.05%
2020/10/27	2	26.25	0	0.00	26.25	2	7,511	0.03%
2020/10/26	3	26.38	2	26.55	26.50	1	7,604	0.01%
2020/10/23	2	26.53	6	26.50	26.60	-4	7,856	-0.05%
2020/10/22	0	0.00	5	26.27	26.20	-5	8,254	-0.06%
2020/10/21	2	26.00	0	0.00	25.90	2	8,813	0.02%
2020/10/19	5	25.97	3	26.17	25.95	2	9,052	0.02%
2020/10/16	11	26.05	1	26.10	25.95	10	9,119	0.11%
2020/10/15	7	26.27	0	0.00	26.25	7	9,184	0.08%
2020/10/14	2	26.60	4	26.73	26.55	-2	9,292	-0.02%
2020/10/13	3	26.47	4	26.54	26.60	-1	9,822	-0.01%
2020/10/12	8	26.45	1	26.65	26.65	7	10,302	0.07%
2020/10/07	8	26.89	6	27.10	26.85	2	10,332	0.02%
2020/10/06	5	26.90	5	27.09	27.15	0	10,366	0.00%
2020/10/05	0	0.00	6	26.75	26.75	-6	10,469	-0.06%
2020/09/30	0	0.00	3	26.45	26.15	-3	10,502	-0.03%
2020/09/29	4	26.16	4	26.26	26.20	0	10,542	0.00%
2020/09/28	1	25.85	10	26.09	26.10	-9	10,654	-0.08%
2020/09/25	4	25.88	9	25.74	25.60	-5	10,677	-0.05%
2020/09/24	12	26.13	14	26.02	26.05	-2	10,601	-0.02%
2020/09/23	3	26.65	5	26.65	26.65	-2	10,526	-0.02%
2020/09/22	10	26.84	1	26.80	26.80	9	10,633	0.08%
2020/09/21	2	27.10	25	27.27	27.20	-23	10,631	-0.22%
2020/09/18	2	27.00	0	0.00	27.00	2	10,711	0.02%
2020/09/17	2	27.00	1	27.10	27.10	1	10,712	0.01%
2020/09/16	30	27.10	0	0.00	27.00	30	10,798	0.28%
2020/09/15	0	0.00	6	27.21	27.25	-6	10,878	-0.06%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	6	26.88	0	0.00	27.00	6	11,406	0.05%
2020/09/10	5	27.04	0	0.00	27.10	5	11,392	0.04%
2020/09/09	12	26.97	8	27.20	27.30	4	11,398	0.04%
2020/09/08	6	27.15	0	0.00	27.20	6	11,452	0.05%
2020/09/07	1	27.25	0	0.00	27.30	1	11,587	0.01%
2020/09/04	12	27.12	0	0.00	27.25	12	11,760	0.10%
2020/09/03	25	27.46	25	27.41	27.35	0	11,737	0.00%
2020/09/02	23	27.65	17	27.52	27.55	6	11,788	0.05%
2020/09/01	9	27.49	2	27.70	27.65	7	11,929	0.06%
2020/08/31	5	27.78	0	0.00	27.70	5	11,987	0.04%
2020/08/28	15	27.85	26	28.03	27.90	-11	11,910	-0.09%
2020/08/27	9	27.73	0	0.00	27.75	9	12,026	0.07%
2020/08/26	1	27.95	10	27.85	28.00	-9	12,358	-0.07%
2020/08/25	5	27.89	31	28.07	27.85	-26	12,456	-0.21%
2020/08/24	0	0.00	6	27.39	27.55	-6	12,643	-0.05%
2020/08/21	5	26.87	0	0.00	26.85	5	13,102	0.04%
2020/08/20	39	26.72	13	26.98	26.70	26	13,735	0.19%
2020/08/19	22	27.55	24	27.59	27.30	-2	14,117	-0.01%
2020/08/18	19	28.25	0	0.00	28.05	19	13,993	0.14%
2020/08/17	7	28.84	19	28.55	28.75	-12	14,127	-0.08%
2020/08/14	2	27.73	0	0.00	27.70	2	14,201	0.01%
2020/08/13	2	27.70	0	0.00	27.85	2	14,229	0.01%
2020/08/12	26	27.97	0	0.00	27.90	26	14,371	0.18%
2020/08/11	0	0.00	5	28.32	28.25	-5	14,358	-0.03%
2020/08/10	12	28.49	24	28.51	28.45	-12	14,356	-0.08%
2020/08/07	2	27.95	15	28.04	27.95	-13	14,409	-0.09%
2020/08/06	4	28.01	1	28.00	27.75	3	14,389	0.02%
2020/08/05	7	27.54	7	27.47	27.65	0	14,422	0.00%
2020/08/04	24	26.60	5	27.01	27.10	19	14,453	0.13%
2020/08/03	15	26.50	2	26.68	26.45	13	14,621	0.09%
2020/07/31	6	26.68	1	26.70	26.55	5	14,618	0.03%
2020/07/30	4	26.19	0	0.00	26.45	4	14,656	0.03%
2020/07/29	3	25.85	50.7	26.19	26.10	-47.7	14,649	-0.33%
2020/07/28	25	26.52	1.3	26.73	26.50	23.7	14,507	0.16%
2020/07/27	62	27.72	13	27.93	27.00	49	14,324	0.34%
2020/07/24	40	29.59	4	29.86	29.30	36	13,863	0.26%
2020/07/23	9	29.94	7	30.08	30.00	2	13,831	0.01%
2020/07/22	22	29.66	17	29.78	29.85	5	13,793	0.04%
2020/07/21	15	29.36	4	29.50	29.45	11	13,754	0.08%
2020/07/20	10	29.26	7	29.48	29.50	3	13,691	0.02%
2020/07/17	26	30.23	44	30.46	29.70	-18	13,678	-0.13%
2020/07/16	49	29.57	54	29.60	29.95	-5	13,319	-0.04%
2020/07/15	0	0.00	9	28.73	28.70	-9	12,869	-0.07%
2020/07/14	12	28.52	0	0.00	28.35	12	12,851	0.09%
2020/07/13	1	28.70	6	28.77	28.75	-5	12,864	-0.04%
2020/07/10	27	28.70	0	0.00	28.30	27	12,950	0.21%
2020/07/09	4	29.00	1	29.00	28.95	3	12,859	0.02%
2020/07/08	10	28.87	0	0.00	28.95	10	12,805	0.08%
2020/07/07	3	29.08	6	29.05	29.15	-3	12,773	-0.02%
2020/07/06	2	29.03	12	29.00	29.05	-10	12,761	-0.08%
2020/07/03	1	29.10	0	0.00	29.00	1	12,833	0.01%
2020/07/02	4	28.75	1	29.10	29.10	3	12,958	0.02%
2020/07/01	5	28.75	0	0.00	28.75	5	13,069	0.04%
2020/06/30	0	0.00	2	28.80	28.80	-2	13,043	-0.02%
2020/06/29	34	28.57	0	0.00	28.50	34	13,132	0.26%
2020/06/24	1	29.05	0	0.00	28.95	1	13,135	0.01%
2020/06/23	2	28.93	5	29.13	29.10	-3	13,239	-0.02%
2020/06/22	3	28.92	11	29.06	29.00	-8	13,282	-0.06%
2020/06/19	12	28.53	3	28.82	28.50	9	13,298	0.07%
2020/06/18	6	28.88	4	28.85	28.75	2	12,899	0.02%
2020/06/17	20	28.95	21	28.90	28.95	-1	12,936	-0.01%
2020/06/16	1	28.75	8	28.96	29.05	-7	13,131	-0.05%
2020/06/15	18	28.57	14	28.55	28.30	4	13,300	0.03%
2020/06/12	6	28.41	2	28.80	28.90	4	13,353	0.03%
2020/06/11	11	29.59	17	29.47	29.35	-6	13,386	-0.04%
2020/06/10	2	30.05	1	30.10	30.25	1	13,319	0.01%
2020/06/09	7	30.24	1	30.30	30.25	6	13,570	0.04%
2020/06/08	7	30.27	4	30.34	30.40	3	13,595	0.02%
2020/06/05	0	0.00	4	30.13	30.20	-4	13,451	-0.03%
2020/06/04	3	29.98	10	30.31	30.15	-7	13,406	-0.05%
2020/06/03	74	30.11	66.5	29.92	30.10	7.5	13,426	0.06%
2020/06/02	1	29.40	6	29.54	29.40	-5	13,323	-0.04%
2020/06/01	25	29.60	6	29.47	29.40	19	12,974	0.15%
2020/05/29	14	28.78	22	29.14	29.55	-8	12,915	-0.06%
2020/05/28	40	29.12	20	29.06	29.00	20	12,634	0.16%
2020/05/27	47.1	29.88	208	29.81	29.65	-160.9	12,217	-1.32%	大賣/鉅額交易
2020/05/26	46	29.41	84	28.59	29.60	-38	11,611	-0.33%
2020/05/25	6	27.28	0	0.00	27.50	6	11,047	0.05%
2020/05/22	38	27.66	4	27.66	27.50	34	10,984	0.31%
2020/05/21	35.1	28.39	68.8	27.83	28.45	-33.7	10,759	-0.31%
2020/05/20	39	27.24	4.1	27.40	27.40	34.9	10,483	0.33%
2020/05/19	38	27.40	44	27.31	27.45	-6	10,489	-0.06%
2020/05/18	33	26.70	34	26.80	26.70	-1	10,325	-0.01%
2020/05/15	29	26.74	23	27.03	26.65	6	10,262	0.06%
2020/05/14	67	26.98	1	26.75	26.95	66	10,183	0.65%
2020/05/13	46	27.59	0	0.00	27.55	46	10,022	0.46%
2020/05/12	48	27.95	0	0.00	27.75	48	9,962	0.48%
2020/05/11	78	28.27	117	28.32	28.10	-39	9,872	-0.40%	大賣/
2020/05/08	44	27.91	47	28.26	27.75	-3	9,706	-0.03%
2020/05/07	17	27.13	2	27.35	27.35	15	9,495	0.16%
2020/05/06	9.1	27.46	1	27.60	27.30	8.1	9,474	0.09%
2020/05/05	1	28.15	5	28.05	27.90	-4	9,376	-0.04%
2020/05/04	2	27.83	0	0.00	28.10	2	9,382	0.02%
2020/04/30	23	27.98	7	27.94	28.20	16	9,314	0.17%
2020/04/29	0	0.00	13	27.10	27.85	-13	9,177	-0.14%
2020/04/28	18	27.45	0	0.00	27.20	18	9,097	0.20%
2020/04/27	1	27.80	0	0.00	27.80	1	9,200	0.01%
2020/04/24	1	26.60	0	0.00	26.60	1	9,080	0.01%
2020/04/23	4	26.95	0	0.00	26.80	4	9,016	0.04%
2020/04/22	2	26.15	5	26.82	26.95	-3	8,917	-0.03%
2020/04/21	4	27.66	4	27.76	27.30	0	8,813	0.00%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	5.5	28.81	3	28.83	28.55	2.5	8,610	0.03%
2020/04/16	4	28.90	4	28.93	28.80	0	8,515	0.00%
2020/04/15	1	29.30	7	29.02	29.50	-6	8,415	-0.07%
2020/04/14	3	28.73	4	28.11	28.80	-1	8,310	-0.01%
2020/04/13	0	0.00	1	28.15	27.90	-1	8,254	-0.01%
2020/04/10	12	27.98	3	27.90	28.10	9	8,227	0.11%
2020/04/09	3	27.63	3	27.78	28.00	0	8,183	0.00%
2020/04/08	17	27.30	0	0.00	27.30	17	8,102	0.21%
2020/04/07	9	27.05	0	0.00	26.90	9	7,955	0.11%
2020/04/01	4	25.80	6	26.16	26.20	-2	7,564	-0.03%
2020/03/31	2.2	26.54	4	26.48	25.65	-1.8	7,418	-0.02%
2020/03/30	1	26.55	17	26.12	26.40	-16	7,222	-0.22%
2020/03/27	0	0.00	4	26.53	26.50	-4	7,103	-0.06%
2020/03/26	2	25.88	2	25.78	25.75	0	7,008	0.00%
2020/03/25	9	25.59	2	25.50	25.20	7	6,976	0.10%
2020/03/24	8	24.41	1	24.40	24.05	7	6,844	0.10%
2020/03/23	7	22.56	6	23.18	23.00	1	6,793	0.01%
2020/03/20	11	23.85	9	24.42	23.35	2	6,717	0.03%
2020/03/19	9	23.14	1	22.90	22.90	8	6,479	0.12%
2020/03/18	4	26.08	5	26.12	25.40	-1	6,255	-0.02%
2020/03/17	8	26.75	0	0.00	26.50	8	6,094	0.13%
2020/03/16	10	27.78	8	27.98	27.40	2	5,901	0.03%
2020/03/13	16	27.58	6	27.70	28.30	10	5,764	0.17%
2020/03/12	10	30.32	20	30.15	30.05	-10	5,442	-0.18%
2020/03/11	2.1	31.86	2	32.03	31.95	0.1	5,292	0.00%
2020/03/10	7	31.84	0	0.00	31.75	7	5,237	0.13%
2020/03/09	2	32.28	0	0.00	32.05	2	5,207	0.04%
2020/03/06	8	33.48	1	33.50	33.10	7	5,101	0.14%
2020/03/05	3	34.12	1	34.60	34.15	2	5,069	0.04%
2020/03/04	4	34.24	6	34.29	34.10	-2	5,116	-0.04%
2020/03/03	6	33.38	4	33.48	33.30	2	5,049	0.04%
2020/03/02	7	33.04	4	33.44	33.05	3	5,006	0.06%
2020/02/27	7	33.87	3	33.93	34.10	4	5,091	0.08%
2020/02/26	7	34.17	0	0.00	34.05	7	4,993	0.14%
2020/02/25	14	34.71	4	34.76	34.45	10	4,975	0.20%
2020/02/24	2	34.55	2	34.80	34.50	0	4,970	0.00%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	12	35.02	14	35.03	35.00	-2	4,988	-0.04%
2020/02/19	9.9	35.52	6	35.10	35.55	3.9	5,048	0.08%
2020/02/17	1	35.05	6	34.95	35.05	-5	5,289	-0.09%
2020/02/14	6	34.85	0	0.00	34.80	6	5,320	0.11%
2020/02/13	1	35.05	0	0.00	35.00	1	5,290	0.02%
2020/02/12	14	34.96	0	0.00	34.90	14	5,297	0.26%
2020/02/11	0	0.00	1	34.90	34.85	-1	5,271	-0.02%
2020/02/10	3	34.30	1	34.70	34.40	2	5,284	0.04%
2020/02/07	6.1	34.96	4	34.73	34.80	2.1	5,257	0.04%
2020/02/06	2	34.60	0	0.00	35.25	2	5,250	0.04%
2020/02/05	3.2	34.56	2	34.83	34.55	1.2	5,262	0.02%
2020/02/04	3	34.80	0	0.00	34.90	3	5,275	0.06%
2020/02/03	7	33.87	2	34.05	34.55	5	5,271	0.09%
2020/01/31	5	35.47	0	0.00	35.10	5	5,254	0.10%
2020/01/30	6	36.24	1	35.50	35.20	5	5,193	0.10%
2020/01/20	8	38.83	0	0.00	38.80	8	4,950	0.16%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/14	5	39.15	0	0.00	39.05	5	5,297	0.09%
2020/01/10	7	39.03	0	0.00	39.00	7	5,719	0.12%
2020/01/08	1	38.80	0	0.00	38.70	1	5,998	0.02%
2020/01/07	0	0.00	5	39.37	39.20	-5	6,031	-0.08%
2020/01/06	0	0.00	1	39.55	39.30	-1	6,093	-0.02%
2020/01/03	1	39.60	0	0.00	39.70	1	6,209	0.02%
2020/01/02	4	39.75	4	39.60	39.70	0	6,249	0.00%
2019/12/31	2	39.33	1	39.35	39.20	1	6,239	0.02%
2019/12/30	2	39.45	0	0.00	39.35	2	6,259	0.03%
2019/12/27	2	39.55	0	0.00	39.60	2	6,281	0.03%
2019/12/26	1	39.55	0	0.00	39.60	1	6,326	0.02%
2019/12/23	1	39.95	29	40.16	39.95	-28	6,621	-0.42%
2019/12/20	0	0.00	24	39.75	40.20	-24	6,646	-0.36%
2019/12/19	4	39.41	0	0.00	39.45	4	6,602	0.06%
2019/12/18	5	39.38	1	39.30	39.20	4	6,593	0.06%
2019/12/17	4	38.90	4	39.30	39.30	0	6,619	0.00%
2019/12/16	11	38.99	0	0.00	38.85	11	6,597	0.17%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/12	9	39.15	10	39.15	39.05	-1	6,578	-0.02%
2019/12/11	1	39.05	0	0.00	39.20	1	6,565	0.02%
2019/12/10	12	38.90	0	0.00	39.05	12	6,619	0.18%
2019/12/09	3	39.10	0	0.00	39.05	3	6,654	0.05%
2019/12/06	6	38.90	0	39.20	39.05	6	6,676	0.09%
2019/12/05	6	38.97	1	39.05	39.00	5	6,690	0.07%
2019/12/04	1	38.85	1	39.20	38.60	0	6,720	0.00%
2019/12/03	1	39.15	0	0.00	39.15	1	6,742	0.01%
2019/11/29	17	39.94	3	39.75	39.75	14	6,746	0.21%
2019/11/28	6	40.45	0	0.00	40.30	6	6,716	0.09%
2019/11/27	13	40.75	9	40.95	40.70	4	6,840	0.06%
2019/11/26	0	0.00	3	40.85	40.95	-3	6,902	-0.04%
2019/11/25	8	40.74	25	40.98	40.65	-17	6,723	-0.25%
2019/11/22	0	0.00	1	40.55	41.00	-1	6,768	-0.01%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/20	3	40.55	2.4	40.57	40.65	0.6	6,781	0.01%
2019/11/19	17	40.32	7	40.45	40.45	10	6,856	0.15%
2019/11/18	4	40.64	3	40.70	40.35	1	6,888	0.01%
2019/11/15	18	41.35	3	40.98	41.05	15	6,792	0.22%
2019/11/14	2	41.15	5	41.59	41.85	-3	6,641	-0.05%
2019/11/13	5	41.39	6	41.43	41.40	-1	6,643	-0.02%
2019/11/12	0	0.00	19	41.19	41.30	-19	6,714	-0.28%
2019/11/11	15	40.92	4	40.81	40.70	11	6,706	0.16%
2019/11/08	4	41.25	7	41.72	41.20	-3	6,679	-0.04%
2019/11/07	7	41.09	6	41.22	41.30	1	6,675	0.01%
2019/11/06	6	41.27	6	41.60	41.30	0	6,632	0.00%
2019/11/05	8	41.28	0	0.00	41.45	8	6,631	0.12%
2019/11/04	2	41.78	1	41.65	41.65	1	6,607	0.02%
2019/11/01	4	40.75	9	41.01	41.55	-5	6,568	-0.08%
2019/10/31	8	40.65	0	0.00	40.75	8	6,510	0.12%
2019/10/30	0	0.00	82	40.60	40.75	-82	6,494	-1.26%
2019/10/29	21	40.20	0	0.00	40.15	21	6,528	0.32%
2019/10/28	2	40.35	4	40.15	40.25	-2	6,494	-0.03%
2019/10/25	57	40.28	30	40.70	40.30	27	6,498	0.42%
2019/10/24	15	40.36	0	0.00	40.50	15	6,520	0.23%
2019/10/23	16	40.54	0	0.00	40.55	16	6,516	0.25%
2019/10/22	2	40.95	7	41.46	41.20	-5	6,504	-0.08%
2019/10/21	15	41.64	8	41.85	41.55	7	6,421	0.11%
2019/10/18	1	40.75	1	41.05	41.05	0	6,269	0.00%
2019/10/17	6	40.48	0	0.00	40.75	6	6,125	0.10%
2019/10/15	12	39.17	17	39.27	39.30	-5	5,884	-0.08%
2019/10/14	2	39.78	2	39.35	39.35	0	5,886	0.00%
2019/10/09	0	0.00	1	39.70	39.70	-1	5,831	-0.02%
2019/10/08	0	0.00	0.4	39.00	39.00	-0.4	5,764	-0.01%
2019/10/07	0	0.00	0.2	39.35	39.45	-0.2	5,732	0.00%
2019/10/04	0	0.00	7	39.21	39.30	-7	5,778	-0.12%
2019/10/03	6	39.08	1	39.10	39.10	5	5,789	0.09%
2019/10/01	0	0.00	2	39.80	39.75	-2	5,844	-0.03%
2019/09/27	4	39.63	0	0.00	39.75	4	5,821	0.07%
2019/09/26	0	0.00	2	39.78	39.80	-2	5,823	-0.03%
2019/09/25	4	39.40	3	39.47	39.30	1	5,765	0.02%
2019/09/24	2	39.15	1	39.40	39.25	1	5,750	0.02%
2019/09/23	1	39.20	13	39.16	39.15	-12	5,749	-0.21%
2019/09/20	2	38.85	0	0.00	39.10	2	5,844	0.03%
2019/09/19	12	38.95	0	0.00	39.05	12	5,887	0.20%
2019/09/18	1	39.15	0	0.00	39.40	1	5,880	0.02%
2019/09/16	0	0.00	6	39.15	39.15	-6	5,935	-0.10%
2019/09/12	0	0.00	2	39.15	39.15	-2	6,014	-0.03%
2019/09/11	0	0.00	1	39.35	39.50	-1	6,018	-0.02%
2019/09/10	0	0.00	2	39.25	39.45	-2	5,991	-0.03%
2019/09/06	0	0.00	1	40.10	39.70	-1	5,962	-0.02%
2019/09/05	0	0.00	1	39.70	39.85	-1	5,961	-0.02%
2019/09/04	4	39.18	4.4	39.24	39.45	-0.4	5,899	-0.01%
2019/09/03	0	0.00	1	39.20	39.10	-1	5,915	-0.02%
2019/08/30	8	38.94	1	39.10	39.20	7	5,946	0.12%
2019/08/28	0	0.00	10	38.15	38.15	-10	5,823	-0.17%
2019/08/27	11	37.93	10	38.25	37.90	1	5,897	0.02%
2019/08/26	12	37.95	0	0.00	37.90	12	5,877	0.20%
2019/08/23	1	38.25	0	0.00	38.60	1	5,952	0.02%
2019/08/22	0	0.00	1	38.00	38.25	-1	5,925	-0.02%
2019/08/21	3	38.35	0	0.00	38.30	3	5,955	0.05%
2019/08/20	1	37.80	9	38.05	38.15	-8	5,876	-0.14%
2019/08/19	9	37.77	0	0.00	37.70	9	5,859	0.15%
2019/08/16	6	37.80	6	37.95	38.00	0	5,877	0.00%
2019/08/15	1	38.00	18	37.80	38.00	-17	5,866	-0.29%
2019/08/08	0	0.00	1	37.05	37.25	-1	6,112	-0.02%
2019/08/06	1	37.00	0	0.00	37.10	1	6,189	0.02%
2019/08/05	0	0.00	31	37.13	37.50	-31	6,166	-0.50%
2019/08/02	8	36.97	0	0.00	36.90	8	6,129	0.13%
2019/08/01	38	37.82	8	37.55	37.55	30	6,105	0.49%
2019/07/31	3	38.15	15	38.37	38.45	-12	6,063	-0.20%
2019/07/30	15	38.20	0	0.00	38.05	15	5,969	0.25%
2019/07/24	0	0.00	6	39.58	39.45	-6	5,867	-0.10%
2019/07/22	0	0.00	1	39.00	39.15	-1	5,756	-0.02%
2019/07/19	1	39.15	1	39.20	39.20	0	5,738	0.00%
2019/07/18	0	0.00	4	38.93	38.70	-4	5,657	-0.07%
2019/07/17	3	38.65	5	38.80	38.80	-2	5,688	-0.04%
2019/07/16	9	38.21	9	38.57	38.80	0	5,666	0.00%
2019/07/12	5	38.20	0	0.00	38.40	5	5,641	0.09%
2019/07/11	6	38.43	0	0.00	38.45	6	5,695	0.11%
2019/07/10	1	38.30	3	38.00	38.20	-2	5,689	-0.04%
2019/07/09	4	37.71	1	37.70	37.65	3	5,665	0.05%
2019/07/08	8	37.66	6	37.85	37.85	2	5,665	0.04%
2019/07/05	0	0.00	0.7	39.00	39.10	-0.7	5,660	-0.01%
2019/07/04	3	38.75	16	39.06	39.15	-13	5,645	-0.23%
2019/07/03	1	39.30	2	39.18	39.05	-1	5,590	-0.02%
2019/07/02	1	39.10	6	39.19	39.30	-5	5,585	-0.09%
2019/07/01	3	38.80	0	0.00	38.70	3	5,522	0.05%
2019/06/28	0	0.00	1	38.50	38.50	-1	5,562	-0.02%
2019/06/27	0	0.00	4	38.99	39.00	-4	5,613	-0.07%
2019/06/26	5	38.91	9	38.87	38.60	-4	5,617	-0.07%
2019/06/24	1	38.25	0	0.00	38.45	1	5,790	0.02%
2019/06/21	0	0.00	7	38.11	38.20	-7	5,794	-0.12%
2019/06/20	0	0.00	4	38.24	37.85	-4	5,747	-0.07%
2019/06/11	0	0.00	2	37.78	37.70	-2	5,706	-0.04%
2019/06/10	3	37.45	31	37.40	37.50	-28	5,632	-0.50%
2019/06/06	1	36.85	0	0.00	37.20	1	5,621	0.02%
2019/06/05	2	36.73	2	36.75	36.70	0	5,659	0.00%
2019/06/04	1	36.70	0	0.00	36.50	1	5,637	0.02%
2019/06/03	1	36.00	0	0.00	36.10	1	5,674	0.02%
2019/05/31	3	35.90	1	36.10	35.85	2	5,646	0.04%
2019/05/30	13	36.44	0	0.00	36.30	13	5,629	0.23%
2019/05/29	1	35.75	0	0.00	35.70	1	5,631	0.02%
2019/05/23	1	35.45	0	0.00	35.75	1	5,721	0.02%
2019/05/22	3	35.95	0	0.00	36.05	3	5,702	0.05%
2019/05/20	0.4	36.10	1	35.95	36.05	-0.7	5,627	-0.01%
2019/05/17	2	36.10	1	36.15	35.75	1	5,575	0.02%
2019/05/16	1	36.40	1	35.85	36.15	0	5,472	0.00%
2019/05/15	2	35.18	1	35.50	35.30	1	5,436	0.02%
2019/05/14	2	35.03	2	35.40	35.30	0	5,496	0.00%
2019/05/13	22	35.79	1	35.90	35.90	21	5,509	0.38%
2019/05/10	3	35.97	0	0.00	36.05	3	5,562	0.05%
2019/05/09	1	36.35	23	36.30	36.20	-22	5,674	-0.39%
2019/05/07	1	36.45	1	36.70	37.05	0	5,706	0.00%
2019/05/03	4	36.71	0	0.00	36.70	4	5,754	0.07%
2019/05/02	8	37.19	0	0.00	37.05	8	5,775	0.14%
2019/04/29	17	37.56	1	37.60	37.50	16	5,751	0.28%
2019/04/25	5	37.43	0	0.00	37.40	5	5,816	0.09%
2019/04/24	1	37.50	0	0.00	37.65	1	5,898	0.02%
2019/04/23	10	37.73	1	37.90	37.50	9	5,959	0.15%
2019/04/22	0	0.00	2	37.48	37.60	-2	5,930	-0.03%
2019/04/19	2	37.38	0	0.00	37.35	2	5,960	0.03%
2019/04/18	5	37.69	2	37.93	37.50	3	5,992	0.05%
2019/04/17	0	0.00	2	37.50	37.80	-2	6,005	-0.03%
2019/04/16	0	0.00	4	36.55	36.85	-4	5,927	-0.07%
2019/04/15	1	36.75	11	36.85	36.65	-10	5,942	-0.17%
2019/04/12	3	36.30	0	0.00	36.50	3	5,936	0.05%
2019/04/11	3	36.35	1	36.75	36.30	2	5,937	0.03%
2019/04/10	1	36.10	2	36.30	36.50	-1	5,871	-0.02%
2019/04/09	0	0.00	1	36.50	36.60	-1	5,857	-0.02%
2019/04/02	3	36.27	0	0.00	36.10	3	5,729	0.05%
2019/04/01	6	36.52	2	37.08	36.65	4	5,610	0.07%
2019/03/29	2	36.85	2	37.23	37.55	0	5,450	0.00%
2019/03/28	1	36.15	7	36.25	36.85	-6	5,351	-0.11%
2019/03/27	1	37.05	4	36.84	36.85	-3	5,182	-0.06%
2019/03/26	6	37.79	0	0.00	37.90	6	5,034	0.12%
2019/03/22	2	38.18	0	0.00	38.25	2	5,056	0.04%
2019/03/20	0	0.00	1	38.40	38.30	-1	5,057	-0.02%
2019/03/19	6	38.75	0	0.00	38.70	6	5,062	0.12%
2019/03/15	0	0.00	5	39.25	39.25	-5	5,418	-0.09%
2019/03/13	2	39.00	2	39.15	38.90	0	5,412	0.00%
2019/03/12	3	38.93	2	38.98	39.10	1	5,447	0.02%
2019/03/11	2	38.55	0	0.00	38.55	2	5,501	0.04%
2019/03/08	2	38.75	5.6	38.75	38.95	-3.6	5,485	-0.07%
2019/03/07	3	39.25	1	39.40	38.75	2	5,569	0.04%
2019/03/06	1	39.05	2	39.40	39.30	-1	5,570	-0.02%
2019/03/04	0	0.00	1	38.90	38.65	-1	5,485	-0.02%
2019/02/27	1	38.40	1	38.40	38.80	0	5,392	0.00%
2019/02/26	0.9	38.00	0	0.00	38.00	0.9	5,283	0.02%
2019/02/25	0	0.00	1	38.30	37.70	-1	5,216	-0.02%
2019/02/22	1	38.00	0	0.00	38.15	1	5,211	0.02%
2019/02/20	1	37.25	2	37.43	37.50	-1	5,183	-0.02%
2019/02/18	0	0.00	3	37.50	37.25	-3	5,128	-0.06%
2019/02/14	0	0.00	1	37.20	37.05	-1	5,086	-0.02%
2019/01/30	0	0.00	12	36.53	36.80	-12	4,869	-0.25%
2019/01/25	1	36.40	0	0.00	36.05	1	4,649	0.02%
2019/01/23	0	0.00	9	36.22	36.30	-9	4,561	-0.20%
2019/01/22	0	0.00	2	35.50	35.45	-2	4,540	-0.04%
2019/01/17	2	35.55	0	0.00	35.65	2	4,497	0.04%
2019/01/16	2	35.58	3	35.75	35.55	-1	4,450	-0.02%
2019/01/09	0	0.00	4	34.56	34.70	-4	4,212	-0.09%
2019/01/08	0	0.00	3.2	34.09	34.20	-3.2	4,138	-0.08%
2019/01/07	0	0.00	7	33.78	33.90	-7	4,158	-0.17%
2019/01/04	0	0.00	1	32.80	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	1	32.50	33.00	-1	4,302	-0.02%
2019/01/02	1	32.10	0	0.00	32.20	1	4,289	0.02%
2018/12/28	0	0.00	4	32.53	32.60	-4	4,313	-0.09%
2018/12/25	1	31.95	0	0.00	31.90	1	4,417	0.02%
2018/12/24	1	32.30	0	0.00	32.40	1	4,477	0.02%
2018/12/21	2	32.28	0	0.00	32.15	2	4,568	0.04%
2018/12/19	1	32.35	1	32.85	32.70	0	4,588	0.00%
2018/12/18	0	0.00	1	32.15	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	6	32.30	32.30	-6	4,596	-0.13%
2018/12/14	2.1	31.46	1.5	31.83	31.90	0.6	4,578	0.01%
2018/12/13	1	31.60	3	31.73	31.85	-2	4,599	-0.04%
2018/12/12	2	31.15	2	31.20	31.20	0	4,582	0.00%
2018/12/11	5	31.10	1	31.00	30.80	4	4,524	0.09%
2018/12/10	6	32.31	0.5	32.20	31.90	5.5	4,321	0.13%
2018/12/07	0	0.00	2	33.87	33.80	-2	4,191	-0.05%
2018/12/05	1	33.55	2	33.50	33.25	-1	4,226	-0.02%
2018/12/03	1	33.75	11	34.01	34.15	-10	4,199	-0.24%
2018/11/30	0	0.00	5	33.11	33.50	-5	4,166	-0.12%
2018/11/29	7	32.92	2	32.70	32.65	5	4,105	0.12%
2018/11/28	3	33.20	1.8	33.39	33.30	1.2	4,028	0.03%
2018/11/27	1	33.05	0	0.00	33.10	1	4,000	0.02%
2018/11/26	4	33.08	8	33.41	33.30	-4	4,024	-0.10%
2018/11/23	6	32.87	2	32.90	32.90	4	4,031	0.10%
2018/11/22	4	33.35	0	0.00	33.25	4	4,024	0.10%
2018/11/21	2	33.20	2	33.45	33.70	0	4,046	0.00%
2018/11/20	1	33.55	4	33.40	33.65	-3	4,013	-0.07%
2018/11/19	0	0.00	3	33.18	33.35	-3	3,978	-0.08%
2018/11/16	1	32.60	4	32.79	32.60	-3	3,978	-0.08%
2018/11/14	0	0.00	2	32.15	32.70	-2	4,058	-0.05%
2018/11/13	4	32.09	2.3	32.14	32.50	1.7	4,092	0.04%
2018/11/12	0	0.00	7	32.23	32.25	-7	4,107	-0.17%
2018/11/09	4	31.55	1	31.90	31.50	3	4,175	0.07%
2018/11/08	0	0.00	2	32.20	32.30	-2	4,200	-0.05%
2018/11/07	2	31.90	14	32.02	32.20	-12	4,169	-0.29%
2018/11/06	2	31.38	4	31.61	31.50	-2	4,138	-0.05%
2018/11/05	3	31.05	1	31.25	31.35	2	4,165	0.05%
2018/11/02	1	30.65	3	31.22	31.70	-2	4,174	-0.05%
2018/11/01	7	30.91	0	0.00	30.90	7	4,192	0.17%
2018/10/31	2	30.45	5	31.17	31.35	-3	4,224	-0.07%
2018/10/30	0	0.00	11	30.32	30.40	-11	4,191	-0.26%
2018/10/29	1	30.25	3	30.30	30.40	-2	4,154	-0.05%
2018/10/25	0	0.00	1	30.00	29.55	-1	4,153	-0.02%
2018/10/23	1	29.65	0	0.00	29.70	1	4,451	0.02%
2018/10/22	0	0.00	1	29.90	30.10	-1	4,480	-0.02%
2018/10/19	1	29.75	2	29.80	29.70	-1	4,527	-0.02%
2018/10/17	0	0.00	10	29.50	29.10	-10	4,562	-0.22%
2018/10/15	11	29.16	1	29.25	29.05	10	4,573	0.22%
2018/10/12	7	29.30	0	0.00	29.80	7	4,583	0.15%
2018/10/11	10	29.93	6	30.10	29.20	4	4,673	0.09%
2018/10/09	1	31.50	0	0.00	31.70	1	4,584	0.02%
2018/10/08	3	31.23	1	31.35	31.35	2	4,578	0.04%
2018/10/05	3	31.60	3	31.53	31.50	0	4,599	0.00%
2018/10/04	3	31.83	1	32.10	31.90	2	4,581	0.04%
2018/10/03	2.3	32.36	3	32.35	32.35	-0.7	4,546	-0.02%
2018/10/02	4	31.95	1	32.20	32.00	3	4,533	0.07%
2018/10/01	0	0.00	2	32.58	32.45	-2	4,530	-0.04%
2018/09/28	5	32.20	4	32.40	32.25	1	4,634	0.02%
2018/09/27	0	0.00	2	32.33	32.50	-2	4,675	-0.04%
2018/09/26	4	32.11	2	32.25	32.10	2	4,688	0.04%
2018/09/25	0	0.00	1	32.40	32.10	-1	4,693	-0.02%
2018/09/21	2	32.15	1	32.25	32.10	1	4,735	0.02%
2018/09/19	1	31.80	1	31.95	31.95	0	4,794	0.00%
2018/09/18	0	0.00	3	31.90	31.80	-3	4,892	-0.06%
2018/09/17	3	31.87	1	31.95	31.80	2	4,915	0.04%
2018/09/14	4	31.64	3	31.78	31.65	1	4,949	0.02%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/12	13	31.19	0	0.00	31.50	13	5,029	0.26%
2018/09/11	3	31.32	1	31.50	31.25	2	5,384	0.04%
2018/09/10	2	31.70	1	31.60	31.35	1	5,473	0.02%
2018/09/07	3	32.50	1	32.55	32.30	2	5,560	0.04%
2018/09/06	0	0.00	2	32.93	32.80	-2	5,582	-0.04%
2018/09/05	6	33.07	0	0.00	32.75	6	5,587	0.11%
2018/09/04	1	33.55	2	33.53	33.60	-1	5,581	-0.02%
2018/09/03	3	33.45	0	0.00	33.45	3	5,620	0.05%
2018/08/31	2	33.68	1	33.85	33.85	1	5,646	0.02%
2018/08/27	1	33.35	1	33.65	33.75	0	5,967	0.00%
2018/08/24	2	33.38	1	33.60	33.30	1	5,958	0.02%
2018/08/23	5	33.75	0	0.00	33.85	5	6,045	0.08%
2018/08/22	0	0.00	5	33.86	33.95	-5	6,121	-0.08%
2018/08/21	6	33.23	0	0.00	33.60	6	6,065	0.10%
2018/08/20	4	32.78	4	32.84	33.05	0	6,031	0.00%
2018/08/17	6	32.45	8.6	32.44	32.30	-2.6	6,056	-0.04%
2018/08/16	7	32.50	2	33.00	32.50	5	6,048	0.08%
2018/08/15	9.2	33.11	0	0.00	33.15	9.2	6,048	0.15%
2018/08/14	0	0.00	0.2	34.50	33.60	-0.2	6,034	0.00%
2018/08/13	0	0.00	1	33.60	33.20	-1	6,086	-0.02%
2018/08/09	1.1	33.54	0	0.00	33.35	1.1	6,460	0.02%
2018/08/08	0.1	33.65	0	0.00	33.65	0.1	6,460	0.00%
2018/08/06	2	33.40	0	0.00	33.45	2	6,422	0.03%
2018/08/03	0.1	33.60	2	33.50	33.50	-1.9	6,412	-0.03%
2018/08/02	1	33.90	4	33.70	33.65	-3	6,408	-0.05%
2018/07/31	1	34.05	0	0.00	33.65	1	6,379	0.02%
2018/07/30	7	34.06	5	33.98	33.95	2	6,189	0.03%
2018/07/24	2	34.00	0	0.00	34.30	2	5,948	0.03%
2018/07/23	3	33.98	0	0.00	33.95	3	5,927	0.05%
2018/07/20	1	34.15	16	33.95	33.90	-15	6,000	-0.25%
2018/07/19	4	34.35	1	34.05	34.30	3	5,994	0.05%
2018/07/18	1	33.50	1	33.85	34.25	0	5,979	0.00%
2018/07/16	1	33.70	0	0.00	33.60	1	5,918	0.02%
2018/07/12	0	0.00	2	34.05	34.15	-2	6,068	-0.03%
2018/07/11	1	33.35	0	0.00	33.45	1	6,201	0.02%
2018/07/10	2	33.80	1	33.85	33.90	1	6,258	0.02%
2018/07/06	4	33.36	10	33.65	33.05	-6	6,340	-0.09%
2018/07/05	0	0.00	5	35.58	35.50	-5	6,280	-0.08%
2018/07/03	0	0.00	1	35.05	34.90	-1	6,377	-0.02%
2018/07/02	1	35.60	2	35.25	35.15	-1	6,350	-0.02%
2018/06/29	2	35.00	5	35.20	35.40	-3	6,296	-0.05%
2018/06/28	1	34.55	2	34.45	34.50	-1	6,222	-0.02%
2018/06/27	4.1	34.71	0	0.00	34.55	4.1	6,175	0.07%
2018/06/25	1	35.20	1	35.55	35.15	0	5,990	0.00%
2018/06/22	18	35.22	2	35.18	35.35	16	5,948	0.27%
2018/06/21	11	35.75	1	35.80	35.80	10	5,891	0.17%
2018/06/20	5.1	35.36	1	35.55	35.45	4.1	5,863	0.07%
2018/06/19	1	36.30	0	0.00	36.15	1	5,434	0.02%
2018/06/15	5.1	36.46	4	36.75	36.40	1.1	5,329	0.02%
2018/06/14	2	36.73	2	37.05	36.95	0	5,169	0.00%
2018/06/13	2	37.30	0	0.00	37.20	2	5,174	0.04%
2018/06/12	4	37.28	2	37.50	37.20	2	5,305	0.04%
2018/06/11	2	37.28	2	37.33	37.65	0	5,290	0.00%
2018/06/08	1	37.35	2	37.63	37.65	-1	5,287	-0.02%
2018/06/07	3	37.40	1	37.65	37.65	2	5,321	0.04%
2018/06/06	4	37.25	4	37.18	37.40	0	5,346	0.00%
2018/05/30	0.1	36.40	0	0.00	36.10	0.1	5,078	0.00%
2018/05/29	0	0.00	1	36.50	36.45	-1	5,026	-0.02%
2018/05/25	2	36.30	0	0.00	36.30	2	5,156	0.04%
2018/05/24	1	36.45	0.1	36.50	36.50	0.9	5,134	0.02%
2018/05/22	1	36.50	0	0.00	36.35	1	5,135	0.02%
2018/05/21	1	36.90	1	36.90	36.70	0	5,187	0.00%
2018/05/18	6	36.58	2	36.75	36.30	4	5,175	0.08%
2018/05/17	4	37.06	0	0.00	37.00	4	4,880	0.08%
2018/05/14	1	37.55	0	0.00	37.60	1	5,044	0.02%
2018/05/08	0	0.00	2	37.33	37.05	-2	5,187	-0.04%
2018/05/07	2	36.95	0	0.00	36.90	2	5,238	0.04%
2018/05/02	0.1	37.60	0	0.00	37.65	0.1	5,394	0.00%
2018/04/30	0	0.00	1	37.00	37.15	-1	5,451	-0.02%
2018/04/27	2	36.40	1	36.55	36.70	1	5,523	0.02%
2018/04/26	0	0.00	2	37.15	37.20	-2	5,596	-0.04%
2018/04/25	2	36.40	0	0.00	36.50	2	5,540	0.04%
2018/04/24	0	0.00	1	36.85	36.50	-1	5,568	-0.02%
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%
2018/04/18	1	37.35	0	0.00	37.10	1	5,386	0.02%
2018/04/17	2	38.55	31	38.94	38.15	-29	5,241	-0.55%
2018/04/13	0	0.00	1	39.05	39.00	-1	5,062	-0.02%
2018/04/12	30	38.70	4	38.70	38.70	26	5,028	0.52%
2018/04/11	0.1	38.30	0	0.00	38.45	0.1	4,997	0.00%
2018/04/10	2	37.95	2	38.15	38.10	0	4,979	0.00%
2018/04/09	2	38.20	0	0.00	38.35	2	4,814	0.04%
2018/04/03	1	38.45	8	38.35	38.65	-7	4,790	-0.15%
2018/03/31	0	0.00	11	39.13	39.40	-11	4,828	-0.23%
2018/03/30	2	38.75	1	38.80	39.00	1	4,794	0.02%
2018/03/29	1	38.80	2	38.58	38.70	-1	4,773	-0.02%
2018/03/28	3	38.25	2	38.50	38.50	1	4,730	0.02%
2018/03/27	4	38.31	0	0.00	38.40	4	4,735	0.08%
2018/03/26	3	37.73	7	37.87	38.20	-4	4,740	-0.08%
2018/03/19	1	38.00	3	38.03	38.05	-2	4,907	-0.04%
2018/03/16	0	0.00	2	38.40	38.40	-2	4,853	-0.04%
2018/03/15	3	37.03	0	0.00	36.85	3	4,702	0.06%
2018/03/14	2	37.35	0	0.00	37.30	2	4,695	0.04%
2018/03/13	1	37.35	2	37.33	37.45	-1	4,675	-0.02%
2018/03/12	1	37.00	4	37.17	37.00	-3	4,645	-0.06%
2018/03/09	1	36.65	5	36.84	36.80	-4	4,596	-0.09%
2018/03/08	4	36.46	0	0.00	36.35	4	4,601	0.09%
2018/03/07	2	36.63	0	0.00	36.65	2	4,560	0.04%
2018/03/06	1	36.70	3	36.95	36.75	-2	4,549	-0.04%
2018/03/05	4	36.66	1	36.75	36.75	3	4,673	0.06%
2018/03/02	3	36.73	1	36.90	36.80	2	4,679	0.04%
2018/03/01	2	37.20	3.4	37.16	37.15	-1.4	4,619	-0.03%
2018/02/27	3.5	36.99	0.6	37.00	36.75	2.9	4,546	0.06%
2018/02/26	1	37.10	2	37.18	37.00	-1	4,495	-0.02%
2018/02/23	4	36.85	1	37.05	37.00	3	4,483	0.07%
2018/02/22	3	36.72	2	37.00	37.00	1	4,496	0.02%
2018/02/21	0	0.00	1	37.15	37.20	-1	4,479	-0.02%
2018/02/12	3	36.88	0	0.00	36.80	3	4,417	0.07%
2018/02/09	2	36.60	7	36.61	36.80	-5	4,421	-0.11%
2018/02/08	0	0.00	2	37.05	37.20	-2	4,405	-0.05%
2018/02/07	4	36.95	0	0.00	37.10	4	4,515	0.09%
2018/02/06	1	36.30	1	37.20	36.60	0	4,413	0.00%
2018/02/05	2	38.28	0	0.00	38.05	2	4,315	0.05%
2018/02/02	0	0.00	2	39.08	38.65	-2	4,267	-0.05%
2018/02/01	1	39.25	1	39.25	39.20	0	4,249	0.00%
2018/01/31	1	38.65	3	39.08	39.20	-2	4,213	-0.05%
2018/01/30	3	38.93	0	0.00	38.85	3	4,162	0.07%
2018/01/29	2	39.25	2	39.55	39.40	0	4,161	0.00%
2018/01/26	1	39.45	2	39.60	39.60	-1	4,113	-0.02%
2018/01/25	3	39.43	7	39.66	39.65	-4	4,068	-0.10%
2018/01/24	2	39.23	6	39.23	39.45	-4	3,984	-0.10%
2018/01/23	2	38.80	1	39.00	39.00	1	3,925	0.03%
2018/01/22	4	38.79	5	39.03	38.95	-1	3,841	-0.03%
2018/01/19	2	38.63	0	0.00	38.65	2	3,758	0.05%
2018/01/18	7	38.98	2	39.03	38.90	5	3,764	0.13%
2018/01/17	0	0.00	4	38.89	39.00	-4	3,737	-0.11%
2018/01/16	0	0.00	2	38.60	38.65	-2	3,710	-0.05%
2018/01/15	2	38.08	2	38.25	38.15	0	3,691	0.00%
2018/01/12	3	38.15	1	38.20	38.20	2	3,755	0.05%
2018/01/11	2	38.13	2	38.35	38.25	0	3,757	0.00%
2018/01/09	1	38.10	2	38.23	38.30	-1	3,779	-0.03%
2018/01/05	0.1	38.00	0	0.00	38.10	0.1	3,745	0.00%
2018/01/04	4	37.95	0	0.00	37.95	4	3,749	0.11%
2018/01/03	2	38.03	1	38.20	38.20	1	3,806	0.03%