寶成 (9904)-永豐金-敦北券商分點個股進出

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
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
17,310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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	1	36.00	0	0.00	36.05	1	12,280	0.01%
2024/04/25	20.1	35.52	3	35.60	35.60	17.1	12,051	0.14%
2024/04/24	0.1	35.75	2.7	36.01	36.10	-2.6	12,029	-0.02%
2024/04/23	0.1	35.30	3	35.77	36.00	-2.9	11,956	-0.02%
2024/04/22	0.2	35.10	1	35.20	35.30	-0.8	11,847	-0.01%
2024/04/19	1.3	35.12	0	0.00	35.30	1.3	11,714	0.01%
2024/04/18	0.1	35.10	46.1	35.24	35.60	-46	11,459	-0.40%
2024/04/17	3	34.27	0	0.00	34.50	3	11,145	0.03%
2024/04/16	53.3	34.35	70	34.93	34.00	-16.7	11,024	-0.15%
2024/04/15	0	0.00	22.2	36.06	36.20	-22.2	10,744	-0.21%
2024/04/12	3.1	35.33	0	0.00	35.35	3.1	10,653	0.03%
2024/04/11	1.1	35.51	1	35.60	35.55	0.1	10,566	0.00%
2024/04/10	0.2	36.06	1	36.00	35.80	-0.9	10,519	-0.01%
2024/04/09	5	35.74	3	36.20	36.10	2	10,466	0.02%
2024/04/08	100	35.38	2	35.45	35.60	98	10,341	0.95%
2024/04/03	2.1	35.01	10	35.05	35.05	-7.9	10,183	-0.08%
2024/04/02	0	0.00	9.1	36.04	36.15	-9.1	10,038	-0.09%
2024/04/01	2.2	35.42	12	35.67	35.80	-9.8	9,940	-0.10%
2024/03/29	0.1	35.70	7.3	35.99	36.15	-7.2	9,836	-0.07%
2024/03/28	4	36.19	5.3	36.20	36.25	-1.3	9,328	-0.01%
2024/03/27	2	35.00	15.3	35.49	36.00	-13.3	9,118	-0.15%
2024/03/26	9	34.70	2.3	35.03	34.85	6.7	8,966	0.07%
2024/03/25	0.9	34.60	0.3	34.70	34.85	0.6	8,951	0.01%
2024/03/22	5	34.76	3.3	34.83	35.10	1.7	8,983	0.02%
2024/03/21	1.1	35.09	10	34.99	35.30	-8.9	8,976	-0.10%
2024/03/20	3	33.90	8	33.96	33.90	-5	8,644	-0.06%
2024/03/19	3	33.55	4	33.35	33.45	-1	8,445	-0.01%
2024/03/18	2	33.45	105	33.23	33.80	-103	8,308	-1.24%	大賣/鉅額交易
2024/03/15	1.2	32.64	2	32.80	33.05	-0.8	8,052	-0.01%
2024/03/14	8	32.56	4.5	32.59	33.20	3.6	7,435	0.05%
2024/03/13	2.3	31.98	6	31.99	32.20	-3.8	7,119	-0.05%
2024/03/12	17	31.57	18.2	31.46	31.95	-1.2	6,891	-0.02%
2024/03/11	0.1	31.00	14	30.77	31.15	-13.9	6,621	-0.21%
2024/03/08	0	0.00	1	30.35	30.45	-1	6,503	-0.02%
2024/03/07	0	0.00	4	30.39	30.45	-4	6,447	-0.06%
2024/03/06	6	30.40	0	0.00	30.30	6	6,391	0.09%
2024/03/05	0	0.00	10	30.80	30.60	-10	6,451	-0.16%
2024/03/04	1.2	30.43	5	30.54	30.65	-3.8	6,346	-0.06%
2024/03/01	0	0.00	1	30.55	30.60	-1	6,357	-0.02%
2024/02/29	10	30.10	1	30.30	30.50	9	6,296	0.14%
2024/02/27	1	30.20	1	30.00	30.00	0	6,155	0.00%
2024/02/26	2	30.08	0	0.00	30.10	2	6,106	0.03%
2024/02/23	1	30.05	0	0.00	30.05	1	6,074	0.02%
2024/02/22	7	30.15	0	0.00	30.15	7	6,115	0.11%
2024/02/21	2	30.38	1	30.50	30.20	1	6,090	0.02%
2024/02/20	0.1	30.40	0	0.00	30.20	0.1	6,106	0.00%
2024/02/19	3	30.30	0	0.00	30.35	3	6,135	0.05%
2024/02/16	0.2	30.50	0	0.00	30.45	0.2	6,273	0.00%
2024/02/15	3	30.43	1	30.50	30.50	2	6,231	0.03%
2024/02/05	2	31.28	0.3	31.35	31.15	1.7	6,154	0.03%
2024/02/02	0	0.00	1.5	31.33	31.70	-1.5	6,109	-0.02%
2024/02/01	0	0.00	1	31.75	31.65	-1	6,088	-0.02%
2024/01/31	1	31.55	0	0.00	31.60	1	6,084	0.02%
2024/01/30	0.6	31.60	6.8	31.56	31.65	-6.2	6,058	-0.10%
2024/01/29	0	0.00	0.2	31.25	31.35	-0.2	5,976	0.00%
2024/01/25	0	0.00	2	31.05	31.15	-2	6,048	-0.03%
2024/01/24	6	30.85	1	30.60	31.00	5	6,000	0.08%
2024/01/23	1.2	30.40	0	0.00	30.55	1.2	5,948	0.02%
2024/01/22	2	30.12	0	0.00	30.05	2	5,949	0.03%
2024/01/19	1	30.10	0	0.00	30.30	1	5,929	0.02%
2024/01/18	1.1	30.00	0	0.00	30.00	1.1	5,974	0.02%
2024/01/17	0.2	30.41	0	0.00	30.20	0.2	5,931	0.00%
2024/01/16	101	30.55	0	0.00	30.60	101	5,789	1.75%	大買/鉅額交易
2024/01/12	2	30.95	0	0.00	31.00	2	5,743	0.03%
2024/01/11	1	30.90	0	30.95	31.10	1	5,789	0.02%
2024/01/10	0.1	30.95	0	0.00	30.95	0.1	5,893	0.00%
2024/01/09	1.1	31.10	1	31.10	31.20	0.1	5,893	0.00%
2024/01/08	0.1	31.00	0	0.00	31.20	0.1	5,918	0.00%
2024/01/05	0	0.00	2	31.00	30.90	-2	5,938	-0.03%
2024/01/04	0.1	31.05	5	31.00	31.00	-4.9	6,000	-0.08%
2024/01/03	0.3	31.15	8	30.96	31.05	-7.7	6,099	-0.13%
2024/01/02	0.1	31.00	0	0.00	31.10	0.1	6,041	0.00%
2023/12/28	0	0.00	0.1	31.15	31.10	-0.1	6,088	0.00%
2023/12/26	0	0.00	1	31.05	30.85	-1	6,081	-0.02%
2023/12/25	3	31.20	11	31.20	30.95	-8	6,192	-0.13%
2023/12/22	0.3	31.55	0	0.00	31.45	0.3	6,208	0.00%
2023/12/21	6	31.80	0.4	31.80	31.75	5.6	6,136	0.09%
2023/12/20	2	31.65	0	0.00	31.85	2	6,134	0.03%
2023/12/19	2	31.50	8.2	31.66	31.90	-6.2	5,963	-0.10%
2023/12/18	0	31.60	2.7	31.63	31.65	-2.7	5,862	-0.05%
2023/12/15	0.4	30.91	0	0.00	30.90	0.4	5,697	0.01%
2023/12/14	0.5	31.10	0	0.00	31.15	0.5	5,619	0.01%
2023/12/13	0	0.00	7	30.92	30.80	-7	5,565	-0.13%
2023/12/12	1.5	31.15	0	0.00	31.00	1.5	5,676	0.03%
2023/12/11	0	0.00	3	31.20	31.20	-3	5,667	-0.05%
2023/12/06	0	0.00	0.3	31.10	31.05	-0.3	5,668	-0.01%
2023/12/05	1	30.80	0	0.00	31.10	1	5,662	0.02%
2023/12/04	1	31.05	1	31.05	31.05	0	5,650	0.00%
2023/11/29	1	31.00	0.1	31.00	30.90	0.9	5,519	0.02%
2023/11/28	0	0.00	1.7	30.94	31.00	-1.7	5,545	-0.03%
2023/11/27	2.1	30.64	0	0.00	30.75	2.1	5,586	0.04%
2023/11/24	1	30.55	0	0.00	30.60	1	5,574	0.02%
2023/11/21	2	30.48	10	30.61	30.65	-8	5,531	-0.14%
2023/11/20	5	30.35	10	30.45	30.15	-5	5,421	-0.09%
2023/11/17	0	30.70	0	0.00	30.80	0	5,362	0.00%
2023/11/16	0	0.00	4	30.60	30.70	-4	5,286	-0.08%
2023/11/15	6	30.25	2.2	30.20	30.20	3.8	5,188	0.07%
2023/11/14	1	29.10	0	0.00	29.05	1	4,998	0.02%
2023/11/13	1	29.54	5	29.00	29.10	-4	4,997	-0.08%
2023/11/09	10	29.60	0	0.00	29.60	10	5,003	0.20%
2023/11/08	0.1	29.60	2	29.65	29.70	-2	5,016	-0.04%
2023/11/06	0.1	29.60	0	0.00	29.55	0.1	5,004	0.00%
2023/11/02	1	29.10	5	29.26	29.35	-4	4,943	-0.08%
2023/10/31	1	28.90	1	29.10	28.85	0	4,898	0.00%
2023/10/30	1.1	28.96	0	0.00	28.95	1.1	4,910	0.02%
2023/10/27	2.1	29.22	0	0.00	29.10	2.1	4,886	0.04%
2023/10/26	2	29.10	20	29.44	29.35	-18	4,896	-0.37%
2023/10/24	0	0.00	4	29.25	29.25	-4	4,822	-0.08%
2023/10/23	1	29.05	1	29.10	29.05	0	4,844	0.00%
2023/10/20	6	28.87	0	0.00	29.15	6	4,873	0.12%
2023/10/19	0	29.00	30	29.26	29.35	-30	4,930	-0.61%
2023/10/18	0	0.00	22.1	29.18	29.25	-22.1	4,978	-0.44%
2023/10/16	3	28.68	0	0.00	28.65	3	5,062	0.06%
2023/10/13	10.2	28.79	0	0.00	28.75	10.2	5,137	0.20%
2023/10/12	0	28.95	0	0.00	29.05	0	5,054	0.00%
2023/10/11	3	29.20	53.1	29.31	29.25	-50.1	5,003	-1.00%
2023/10/04	12.9	28.55	0	0.00	28.55	12.9	4,994	0.26%
2023/10/03	20	28.78	0	0.00	28.75	20	5,005	0.40%
2023/10/02	6	28.96	0	0.00	28.95	6	4,987	0.12%
2023/09/28	25.6	28.76	0	0.00	28.65	25.6	5,142	0.50%
2023/09/27	20.5	28.95	0	0.00	28.90	20.5	5,025	0.41%
2023/09/26	5.7	29.66	0	0.00	29.40	5.7	4,946	0.12%
2023/09/25	0.2	29.30	2	29.50	29.75	-1.8	4,878	-0.04%
2023/09/22	4	28.85	0	0.00	28.90	4	4,809	0.08%
2023/09/21	23.1	28.95	0	0.00	28.80	23.1	4,833	0.48%
2023/09/20	4.1	29.05	0	0.00	29.05	4.1	4,746	0.09%
2023/09/19	0	29.20	0	0.00	29.20	0	4,708	0.00%
2023/09/18	19.3	29.24	0	0.00	29.20	19.3	4,714	0.41%
2023/09/15	1	29.35	0	0.00	29.60	1	4,713	0.02%
2023/09/13	1	29.15	0	0.00	29.10	1	4,628	0.02%
2023/09/12	0	0.00	7	29.30	29.20	-7	4,716	-0.15%
2023/09/07	3.4	28.81	0	0.00	28.80	3.4	4,769	0.07%
2023/09/06	0.2	29.10	0	0.00	28.90	0.2	4,720	0.00%
2023/09/05	1	29.00	0	0.00	29.00	1	4,699	0.02%
2023/09/04	1	29.35	0	0.00	29.25	1	4,691	0.02%
2023/09/01	3	29.10	0	29.50	29.40	3	4,705	0.06%
2023/08/31	11.3	28.76	0	0.00	28.60	11.3	4,675	0.24%
2023/08/30	2	29.10	0	0.00	29.20	2	4,574	0.04%
2023/08/28	2.1	28.76	0	0.00	28.70	2.1	4,597	0.05%
2023/08/25	6.3	28.84	0	0.00	28.70	6.3	4,849	0.13%
2023/08/24	5	28.90	3	29.00	28.80	2	4,836	0.04%
2023/08/23	4.6	29.01	0	0.00	28.95	4.6	4,822	0.10%
2023/08/21	2.5	29.11	5	29.05	29.05	-2.5	4,820	-0.05%
2023/08/18	5.5	29.65	0	0.00	29.35	5.5	4,803	0.11%
2023/08/17	6.2	29.72	0	0.00	29.85	6.2	4,771	0.13%
2023/08/16	2.1	30.09	2	30.13	30.00	0.1	4,852	0.00%
2023/08/15	0	0.00	5	30.56	30.45	-5	4,855	-0.10%
2023/08/14	2	30.65	0	0.00	30.50	2	4,884	0.04%
2023/08/11	3	30.82	2	30.95	30.95	1	4,923	0.02%
2023/08/08	0.1	30.70	0	0.00	30.70	0.1	4,952	0.00%
2023/08/04	0	30.60	0	0.00	30.95	0	4,991	0.00%
2023/08/02	2.3	30.83	1	31.10	30.70	1.3	5,022	0.03%
2023/08/01	1	31.20	0	0.00	31.40	1	4,978	0.02%
2023/07/31	0	0.00	6	31.23	31.25	-6	4,979	-0.12%
2023/07/27	2	30.90	0	0.00	31.25	2	5,013	0.04%
2023/07/26	13.1	31.35	1	31.50	31.25	12.1	5,034	0.24%
2023/07/25	5.7	30.83	0	0.00	31.10	5.7	5,084	0.11%
2023/07/24	6	30.93	2	30.80	31.00	4	5,205	0.08%
2023/07/21	0	0.00	1	30.75	30.80	-1	5,234	-0.02%
2023/07/20	1	30.85	0	0.00	30.85	1	5,274	0.02%
2023/07/19	1.1	30.80	0	0.00	30.60	1.1	5,304	0.02%
2023/07/18	0	30.20	0	0.00	30.55	0	5,260	0.00%
2023/07/17	1	30.15	0	0.00	30.25	1	5,202	0.02%
2023/07/14	1	30.15	2	30.00	30.15	-1	5,281	-0.02%
2023/07/13	3	29.90	1	30.00	29.80	2	5,279	0.04%
2023/07/12	9.1	29.92	0	0.00	29.85	9.1	5,285	0.17%
2023/07/07	1	31.09	0	0.00	30.95	1	5,304	0.02%
2023/07/06	6.3	30.93	11	30.99	30.80	-4.7	5,373	-0.09%
2023/07/05	1.1	31.55	0	0.00	31.40	1.1	5,212	0.02%
2023/07/04	8	31.54	0	0.00	31.45	8	5,174	0.15%
2023/06/30	2.1	31.65	0	0.00	31.50	2.1	5,263	0.04%
2023/06/29	0.1	31.75	0	0.00	31.70	0.1	5,223	0.00%
2023/06/27	0	0.00	4	31.80	31.70	-4	5,282	-0.08%
2023/06/26	4	31.83	0	0.00	31.95	4	5,327	0.08%
2023/06/20	1.1	31.70	0.1	31.75	31.75	1	5,460	0.02%
2023/06/19	1	31.90	0	0.00	31.80	1	5,477	0.02%
2023/06/16	0	0.00	1	32.10	32.15	-1	5,484	-0.02%
2023/06/15	0.1	32.00	0	0.00	32.00	0.1	5,422	0.00%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/12	3	32.15	0	0.00	32.15	3	5,923	0.05%
2023/06/05	1	32.45	3	32.35	32.45	-2	6,123	-0.03%
2023/05/30	1	32.20	0	0.00	32.15	1	5,924	0.02%
2023/05/26	0	0.00	5	32.10	32.10	-5	6,052	-0.08%
2023/05/25	0	0.00	3	32.10	32.00	-3	6,096	-0.05%
2023/05/23	4	32.39	0	0.00	32.30	4	6,206	0.06%
2023/05/22	9.2	32.55	0	0.00	32.65	9.2	6,179	0.15%
2023/05/18	0	0.00	2	31.75	31.85	-2	6,235	-0.03%
2023/05/17	1	31.35	0	0.00	31.70	1	6,307	0.02%
2023/05/16	0.2	31.38	0	0.00	31.25	0.2	6,391	0.00%
2023/05/12	0	0.00	44	31.54	31.70	-44	6,427	-0.68%
2023/05/10	0.1	31.30	0	0.00	31.35	0.1	6,478	0.00%
2023/05/09	1	31.55	0	0.00	31.60	1	6,528	0.02%
2023/05/03	0.1	31.50	0	0.00	31.50	0.1	6,831	0.00%
2023/05/02	0	0.00	4	31.50	31.55	-4	7,035	-0.06%
2023/04/25	1.1	31.74	0	0.00	31.50	1.1	7,094	0.02%
2023/04/21	1	31.40	0	0.00	31.40	1	6,965	0.01%
2023/04/18	1.2	31.91	0	0.00	31.85	1.2	6,862	0.02%
2023/04/14	0	31.90	1	31.95	32.05	-1	6,925	-0.01%
2023/04/12	10.3	31.95	0	0.00	32.15	10.3	7,040	0.15%
2023/04/11	10	31.50	0	0.00	31.55	10	7,057	0.14%
2023/04/10	0	0.00	1	31.25	31.25	-1	6,968	-0.01%
2023/04/06	0.1	30.90	0	0.00	30.80	0.1	7,041	0.00%
2023/03/31	0	31.30	0	0.00	31.20	0	7,045	0.00%
2023/03/30	2	31.35	0	0.00	31.40	2	7,202	0.03%
2023/03/29	3.1	31.30	13	31.30	31.25	-9.9	7,308	-0.14%
2023/03/28	1.1	31.01	0	0.00	30.80	1.1	7,399	0.02%
2023/03/27	0	0.00	10	30.95	31.05	-10	7,492	-0.13%
2023/03/24	1	30.85	0	0.00	30.70	1	7,596	0.01%
2023/03/23	14.1	30.68	0	0.00	30.85	14.1	7,590	0.19%
2023/03/22	0.1	30.95	1.4	31.00	30.90	-1.3	7,621	-0.02%
2023/03/21	0	31.25	5	31.12	30.95	-5	7,691	-0.06%
2023/03/20	0	0.00	20	31.15	31.15	-20	7,700	-0.26%
2023/03/17	24.1	30.79	0	0.00	30.90	24.1	7,780	0.31%
2023/03/16	1	31.85	0	0.00	32.00	1	7,659	0.01%
2023/03/15	0	31.85	2	32.10	32.10	-2	7,697	-0.03%
2023/03/14	0.1	32.60	3	32.53	32.40	-2.9	7,617	-0.04%
2023/03/13	0	0.00	1	32.85	32.95	-1	7,616	-0.01%
2023/03/10	0	0.00	1	33.35	33.20	-1	7,638	-0.01%
2023/03/09	0	0.00	0.5	33.65	33.50	-0.5	7,771	-0.01%
2023/03/07	0.1	34.05	0	0.00	34.20	0.1	7,917	0.00%
2023/03/06	0.1	34.00	5	34.10	34.00	-4.9	7,994	-0.06%
2023/03/03	0.1	33.98	1	33.90	33.95	-0.9	8,029	-0.01%
2023/02/24	0.4	33.50	1	33.55	33.60	-0.6	8,245	-0.01%
2023/02/23	0	0.00	2	33.53	33.45	-2	8,257	-0.02%
2023/02/21	0	0.00	5	33.50	33.60	-5	8,485	-0.06%
2023/02/20	16	34.10	0	0.00	34.00	16	8,682	0.18%
2023/02/17	28	34.21	0	0.00	34.30	28	9,622	0.29%
2023/02/16	0.1	34.50	27	34.40	34.65	-26.9	10,137	-0.27%
2023/02/15	3	34.23	0	0.00	34.15	3	10,058	0.03%
2023/02/14	0	0.00	3	33.78	34.45	-3	9,966	-0.03%
2023/02/13	0.1	33.55	0	0.00	33.60	0.1	9,877	0.00%
2023/02/10	0.1	33.30	1	33.30	33.20	-0.9	9,839	-0.01%
2023/02/08	0.2	33.65	1	33.60	33.65	-0.8	9,816	-0.01%
2023/02/07	2	33.40	1	33.30	33.30	1	9,814	0.01%
2023/02/02	0	0.00	1	33.65	33.60	-1	9,742	-0.01%
2023/02/01	0	0.00	2.1	33.86	33.85	-2.1	9,620	-0.02%
2023/01/31	0	0.00	2.1	34.50	34.30	-2.1	9,490	-0.02%
2023/01/30	0	0.00	3.2	33.98	34.25	-3.2	9,289	-0.03%
2023/01/16	0	0.00	3	33.80	33.90	-3	9,036	-0.03%
2023/01/13	0	0.00	1	34.25	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	2	33.95	33.95	-2	9,281	-0.02%
2023/01/11	1	34.10	3	34.08	33.85	-2	9,243	-0.02%
2023/01/09	0.1	33.90	0	0.00	34.10	0.1	9,203	0.00%
2023/01/06	0	0.00	3	33.75	33.65	-3	9,169	-0.03%
2023/01/04	0	0.00	1	33.75	33.95	-1	9,191	-0.01%
2023/01/03	1	33.50	0	0.00	33.50	1	9,182	0.01%
2022/12/30	2	34.10	3.5	34.24	34.20	-1.5	9,130	-0.02%
2022/12/29	0	0.00	3	33.60	33.90	-3	9,007	-0.03%
2022/12/27	0	0.00	2.2	33.99	33.90	-2.2	8,975	-0.02%
2022/12/26	0	0.00	1	34.05	33.70	-1	8,991	-0.01%
2022/12/22	2	33.90	5.1	33.99	33.90	-3.1	9,247	-0.03%
2022/12/21	1	33.40	1	33.30	33.40	0	9,109	0.00%
2022/12/20	1	33.20	1	33.45	32.90	0	9,028	0.00%
2022/12/19	3	32.93	1.2	33.38	33.30	1.8	8,954	0.02%
2022/12/16	0.1	32.85	1	32.70	32.75	-0.9	8,856	-0.01%
2022/12/15	0.1	33.15	0	33.04	33.30	0.1	8,812	0.00%
2022/12/14	0.5	32.91	0	0.00	33.00	0.5	8,796	0.01%
2022/12/12	0	0.00	1	32.85	32.90	-1	8,656	-0.01%
2022/12/09	0.5	32.98	0.1	33.00	33.05	0.4	8,702	0.00%
2022/12/08	0	0.00	3.5	33.20	33.40	-3.5	8,639	-0.04%
2022/12/07	0.1	32.45	1	32.25	32.40	-0.9	8,457	-0.01%
2022/12/06	0	0.00	3	32.63	32.30	-3	8,525	-0.04%
2022/12/05	0	0.00	1	32.65	32.55	-1	8,548	-0.01%
2022/12/01	2	32.60	2	32.68	32.60	0	8,585	0.00%
2022/11/29	1.1	32.14	2	31.78	32.30	-0.9	8,323	-0.01%
2022/11/28	0	0.00	1	31.40	31.80	-1	8,270	-0.01%
2022/11/25	0	0.00	3	31.80	31.70	-3	8,255	-0.04%
2022/11/24	12	31.67	13	31.72	31.60	-1	8,281	-0.01%
2022/11/23	0	0.00	4	32.43	32.45	-4	8,145	-0.05%
2022/11/22	3.1	32.20	1.2	32.33	32.35	1.9	8,128	0.02%
2022/11/21	5	32.05	2	32.03	32.20	3	8,075	0.04%
2022/11/18	3.5	32.33	1.1	32.25	32.35	2.4	8,015	0.03%
2022/11/17	1.2	32.49	2.3	32.48	32.35	-1.1	7,835	-0.01%
2022/11/16	1	32.25	12	32.05	32.20	-11	7,714	-0.14%
2022/11/15	5.9	32.27	24	32.26	32.85	-18.1	7,443	-0.24%
2022/11/14	17	30.98	17.5	30.87	31.75	-0.5	6,511	-0.01%
2022/11/11	0	0.00	10	28.95	28.90	-10	6,012	-0.17%
2022/11/10	4	28.45	0	0.00	28.35	4	5,982	0.07%
2022/11/09	0	0.00	8	28.74	28.70	-8	6,081	-0.13%
2022/11/08	0	0.00	5	28.40	28.35	-5	6,224	-0.08%
2022/11/07	0	0.00	5	28.45	28.45	-5	6,299	-0.08%
2022/11/02	1	28.10	11	28.20	28.20	-10	6,352	-0.16%
2022/11/01	0	0.00	30	27.89	28.05	-30	6,367	-0.47%
2022/10/31	11	27.39	0	0.00	27.25	11	6,337	0.17%
2022/10/25	5	27.70	0	0.00	27.50	5	6,446	0.08%
2022/10/21	1.2	27.84	0	0.00	27.60	1.2	6,571	0.02%
2022/10/20	0	0.00	19	28.02	28.10	-19	6,577	-0.29%
2022/10/18	1	27.75	0	0.00	28.05	1	6,454	0.02%
2022/10/17	0	0.00	4	27.35	27.70	-4	6,913	-0.06%
2022/10/14	0	0.00	1	27.75	27.65	-1	7,764	-0.01%
2022/10/13	0	0.00	3	27.53	27.20	-3	8,007	-0.04%
2022/10/11	3.4	27.31	1	27.20	27.20	2.4	8,176	0.03%
2022/10/07	6	27.70	0	0.00	27.75	6	8,142	0.07%
2022/10/05	0.5	28.30	0	0.00	28.10	0.5	8,150	0.01%
2022/10/03	6	27.84	10	27.95	27.75	-4	8,291	-0.05%
2022/09/30	28	28.64	0	0.00	28.50	28	8,389	0.33%
2022/09/29	8	29.55	33	29.29	29.60	-25	8,415	-0.30%
2022/09/28	15	28.15	3	28.95	28.05	12	8,293	0.14%
2022/09/27	0	0.00	5	28.75	28.75	-5	8,307	-0.06%
2022/09/26	17.2	28.33	6	28.60	28.30	11.2	8,345	0.13%
2022/09/23	5	28.85	0	0.00	29.05	5	8,419	0.06%
2022/09/22	0.2	29.29	1	29.35	29.10	-0.8	8,454	-0.01%
2022/09/21	0	0.00	1	30.20	30.05	-1	8,428	-0.01%
2022/09/20	0	0.00	10	30.38	30.50	-10	8,373	-0.12%
2022/09/14	1	30.20	3.5	30.19	30.20	-2.5	8,269	-0.03%
2022/09/13	0	0.00	2	30.25	30.35	-2	8,232	-0.02%
2022/09/12	0	0.00	10	29.80	29.85	-10	8,082	-0.12%
2022/09/08	2	28.80	37	29.04	29.10	-35	8,127	-0.43%
2022/09/07	10.5	27.80	5	27.70	27.75	5.5	8,038	0.07%
2022/09/05	3	28.40	0.4	28.55	28.40	2.6	7,998	0.03%
2022/09/02	12	28.55	0	0.00	28.55	12	8,033	0.15%
2022/09/01	10	28.55	10	28.90	29.05	0	8,016	0.00%
2022/08/31	0	0.00	15	28.88	29.00	-15	7,968	-0.19%
2022/08/30	1	28.65	0	0.00	28.80	1	8,062	0.01%
2022/08/29	16	28.58	0	0.00	28.55	16	8,047	0.20%
2022/08/26	2	29.25	2	29.30	29.25	0	8,065	0.00%
2022/08/25	0	0.00	6	29.08	29.20	-6	8,083	-0.07%
2022/08/23	1	28.90	0	0.00	28.95	1	8,513	0.01%
2022/08/22	0.5	29.00	2	28.95	28.90	-1.5	8,550	-0.02%
2022/08/18	10	29.05	2	29.25	29.20	8	8,529	0.09%
2022/08/16	12	28.93	0	0.00	28.75	12	8,460	0.14%
2022/08/15	3	29.03	0	0.00	29.10	3	8,378	0.04%
2022/08/12	1	28.35	3	28.25	28.40	-2	8,207	-0.02%
2022/08/11	1	28.35	7	28.29	28.30	-6	8,195	-0.07%
2022/08/10	7	27.67	1	27.65	27.60	6	8,134	0.07%
2022/08/09	3	27.45	3	27.47	27.50	0	8,160	0.00%
2022/08/04	5.1	26.32	9	26.25	26.30	-3.9	8,421	-0.05%
2022/08/03	2	26.55	0	0.00	26.50	2	8,464	0.02%
2022/08/02	4	26.85	0	0.00	26.85	4	8,437	0.05%
2022/08/01	5	27.07	0	27.15	27.05	5	8,445	0.06%
2022/07/29	6	26.93	1	27.10	26.80	5	8,488	0.06%
2022/07/28	0	0.00	1	27.25	27.35	-1	8,409	-0.01%
2022/07/27	2	27.45	0	0.00	27.55	2	8,366	0.02%
2022/07/26	2	27.60	3	27.80	27.85	-1	8,303	-0.01%
2022/07/25	0	0.00	3	27.50	27.60	-3	8,244	-0.04%
2022/07/22	6.4	26.98	12	27.01	27.50	-5.6	8,195	-0.07%
2022/07/21	28.1	26.18	38	26.26	26.55	-10	7,790	-0.13%
2022/07/20	36	27.74	36	28.14	27.70	0	7,145	0.00%
2022/07/19	0	0.00	6	27.66	27.95	-6	7,110	-0.08%
2022/07/18	6	27.26	0	0.00	27.55	6	7,166	0.08%
2022/07/14	4	27.45	0	0.00	27.55	4	7,456	0.05%
2022/07/13	5	27.53	1	27.45	27.50	4	7,467	0.05%
2022/07/12	2	27.17	0	0.00	27.15	2	7,434	0.03%
2022/07/11	1	27.70	1	28.00	27.55	0	7,355	0.00%
2022/07/08	2	28.68	0	0.00	28.70	2	7,164	0.03%
2022/07/07	1.2	28.49	0	0.00	28.65	1.2	7,026	0.02%
2022/07/06	1.1	28.61	0	0.00	28.55	1.1	6,867	0.02%
2022/07/05	0	0.00	4.2	28.97	28.95	-4.2	6,795	-0.06%
2022/07/04	2	28.78	2	28.90	28.65	0	6,706	0.00%
2022/07/01	9	29.05	5.4	28.91	28.70	3.6	6,695	0.05%
2022/06/30	5.4	29.57	0.7	29.76	29.50	4.7	6,610	0.07%
2022/06/29	5	30.15	0	0.00	30.00	5	6,546	0.08%
2022/06/28	0.1	30.78	0	0.00	30.65	0.1	6,504	0.00%
2022/06/27	1	31.20	0	0.00	31.20	1	6,554	0.02%
2022/06/24	0	0.00	1	31.00	30.80	-1	6,506	-0.02%
2022/06/23	1	30.65	0	0.00	30.50	1	6,504	0.02%
2022/06/22	0	30.55	0	0.00	30.70	0	6,498	0.00%
2022/06/20	1	30.83	0	0.00	30.15	1	6,511	0.02%
2022/06/14	1	30.85	0.5	30.55	30.70	0.5	6,609	0.01%
2022/06/13	0	30.60	0	0.00	30.55	0	6,675	0.00%
2022/06/08	1	31.75	3	32.17	31.90	-2	6,718	-0.03%
2022/06/07	0	0.00	1	31.60	31.45	-1	6,607	-0.02%
2022/06/02	0	0.00	6	31.26	31.10	-6	6,702	-0.09%
2022/06/01	1	31.30	10	31.37	31.25	-9	6,852	-0.13%
2022/05/31	0	30.40	0	31.30	31.30	0	6,787	0.00%
2022/05/30	0	0.00	6	30.26	30.35	-6	6,424	-0.09%
2022/05/27	1	29.80	0	0.00	29.75	1	6,405	0.02%
2022/05/26	0	0.00	5	29.45	29.25	-5	6,414	-0.08%
2022/05/24	5.5	29.11	0	0.00	29.00	5.5	6,666	0.08%
2022/05/20	5	29.40	0	0.00	29.30	5	6,682	0.07%
2022/05/18	0	0.00	1	30.05	29.90	-1	6,687	-0.01%
2022/05/16	1	29.80	0	0.00	29.60	1	6,825	0.01%
2022/05/13	1	28.95	0	0.00	29.00	1	6,772	0.01%
2022/05/12	4	29.16	0	0.00	29.00	4	6,675	0.06%
2022/05/11	7	29.59	0	0.00	29.50	7	6,638	0.11%
2022/05/10	3	29.70	0	0.00	30.05	3	6,568	0.05%
2022/05/09	6	30.03	1	30.05	30.00	5	6,549	0.08%
2022/05/03	1	31.00	0	0.00	31.15	1	6,489	0.02%
2022/04/29	2	31.10	1	31.10	30.95	1	6,510	0.02%
2022/04/28	1	30.90	0	0.00	31.05	1	6,547	0.02%
2022/04/27	4	31.26	1	31.60	31.05	3	6,549	0.05%
2022/04/26	0	0.00	2	32.03	31.90	-2	6,488	-0.03%
2022/04/25	1.1	31.13	0	0.00	31.30	1.1	6,284	0.02%
2022/04/22	1	32.60	1	32.40	32.60	0	6,055	0.00%
2022/04/21	2.1	32.44	8	32.42	32.40	-5.9	5,908	-0.10%
2022/04/20	2	31.60	1	31.45	31.65	1	5,624	0.02%
2022/04/19	3	30.65	2	30.93	30.50	1	5,509	0.02%
2022/04/13	0	0.00	1	31.10	31.15	-1	5,670	-0.02%
2022/04/12	0	0.00	1	30.85	30.75	-1	5,697	-0.02%
2022/04/11	0	0.00	1	31.20	31.10	-1	5,680	-0.02%
2022/04/08	0	0.00	1	31.25	31.40	-1	5,690	-0.02%
2022/04/07	2.1	31.48	0	0.00	31.05	2.1	5,707	0.04%
2022/04/06	1	31.55	0	0.00	31.90	1	5,645	0.02%
2022/03/31	4.1	31.69	0	0.00	31.55	4.1	5,583	0.07%
2022/03/30	0	0.00	2	31.55	31.50	-2	5,546	-0.04%
2022/03/28	0	0.00	2	30.85	31.00	-2	5,471	-0.04%
2022/03/24	2	31.40	2	31.20	31.45	0	5,436	0.00%
2022/03/23	1	31.55	0	0.00	31.55	1	5,467	0.02%
2022/03/22	5	31.50	0	0.00	31.50	5	5,453	0.09%
2022/03/21	5	31.40	9	31.52	31.35	-4	5,454	-0.07%
2022/03/17	8	31.13	8	31.19	31.20	0	5,442	0.00%
2022/03/16	1	29.85	0	0.00	30.25	1	5,364	0.02%
2022/03/15	1	29.95	3	30.10	29.95	-2	5,320	-0.04%
2022/03/14	6.1	30.13	0	0.00	30.20	6.1	5,336	0.11%
2022/03/11	0.1	30.30	0	0.00	30.20	0.1	5,365	0.00%
2022/03/10	1.1	30.55	2.9	30.70	30.70	-1.8	5,337	-0.03%
2022/03/09	4.1	29.99	0	0.00	30.05	4.1	5,312	0.08%
2022/03/08	11.3	30.13	2	30.45	29.85	9.3	5,272	0.18%
2022/03/07	9.6	30.85	2	31.00	30.70	7.6	5,152	0.15%
2022/03/03	0	0.00	0.1	32.40	32.35	-0.1	5,196	0.00%
2022/03/02	1	32.40	0	0.00	32.20	1	5,254	0.02%
2022/03/01	0	0.00	1.3	32.61	32.60	-1.3	5,214	-0.02%
2022/02/25	9.1	32.03	0	0.00	32.10	9.1	5,165	0.18%
2022/02/24	3.2	32.17	2	32.20	32.10	1.2	5,081	0.02%
2022/02/23	2	33.00	0	0.00	32.90	2	4,986	0.04%
2022/02/22	1.2	32.88	0	0.00	32.90	1.2	5,014	0.02%
2022/02/21	2	33.40	0	0.00	33.30	2	5,007	0.04%
2022/02/18	16	33.09	2	33.15	33.10	14	4,989	0.28%
2022/02/17	5	33.39	0	0.00	33.35	5	4,966	0.10%
2022/02/11	1	32.80	1.7	32.96	32.75	-0.7	4,742	-0.01%
2022/02/10	0	0.00	1	32.75	33.00	-1	4,786	-0.02%
2022/02/07	1	32.45	3	32.40	32.45	-2	4,811	-0.04%
2022/01/26	0	0.00	1	32.10	31.95	-1	4,778	-0.02%
2022/01/25	3.1	31.94	2	32.00	31.95	1.1	4,872	0.02%
2022/01/24	2	32.43	10	32.45	32.45	-8	4,801	-0.17%
2022/01/21	7	32.86	3	32.63	32.80	4	4,839	0.08%
2022/01/20	3.7	32.98	0	0.00	33.20	3.7	4,784	0.08%
2022/01/19	0.3	32.73	0	0.00	32.55	0.3	4,851	0.01%
2022/01/18	0.1	32.85	2	32.90	32.75	-1.9	4,985	-0.04%
2022/01/17	0	0.00	2	32.63	32.65	-2	4,966	-0.04%
2022/01/13	2	32.60	10	32.83	32.75	-8	5,167	-0.15%
2022/01/12	0	0.00	2	32.40	32.45	-2	5,150	-0.04%
2022/01/11	6	32.24	2	32.35	32.20	4	5,137	0.08%
2022/01/10	14	32.28	0	0.00	32.35	14	5,102	0.27%
2022/01/07	15	32.85	0	0.00	32.80	15	5,069	0.30%
2022/01/05	0.2	32.95	0	0.00	32.85	0.2	5,068	0.00%
2022/01/04	2	32.80	20	32.93	32.80	-18	5,129	-0.35%
2022/01/03	3	32.90	0	0.00	32.80	3	5,158	0.06%
2021/12/27	2	33.15	0	0.00	33.15	2	5,277	0.04%
2021/12/24	0	0.00	15	32.95	32.95	-15	5,391	-0.28%
2021/12/22	1	32.65	2	32.60	32.60	-1	5,552	-0.02%
2021/12/21	1	32.55	0	0.00	32.60	1	5,582	0.02%
2021/12/20	10	32.39	1	32.40	32.35	9	5,614	0.16%
2021/12/17	3	32.55	0	0.00	32.50	3	5,665	0.05%
2021/12/16	2	32.65	0	0.00	32.60	2	5,661	0.04%
2021/12/15	3	32.73	2	32.68	32.70	1	5,722	0.02%
2021/12/13	0	0.00	3	33.25	33.00	-3	5,812	-0.05%
2021/12/10	0.1	33.70	0	0.00	33.65	0.1	5,734	0.00%
2021/12/09	12	34.07	1	34.10	34.00	11	5,751	0.19%
2021/12/08	8	33.87	10	33.85	33.95	-2	5,866	-0.03%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/03	1.2	32.81	1	32.80	32.70	0.2	5,831	0.00%
2021/12/02	1.3	32.51	0	0.00	32.50	1.3	5,807	0.02%
2021/12/01	4	32.50	0	32.60	32.50	4	5,831	0.07%
2021/11/30	3	32.33	0	0.00	32.05	3	5,852	0.05%
2021/11/29	3	32.90	3	32.87	32.75	0	5,690	0.00%
2021/11/26	10	33.60	4	33.75	33.25	6	5,718	0.11%
2021/11/24	0.3	34.00	0	0.00	34.00	0.3	5,811	0.00%
2021/11/19	5	34.69	2	34.75	34.70	3	6,017	0.05%
2021/11/18	2	35.10	3	35.08	34.95	-1	6,019	-0.02%
2021/11/17	1	34.65	0	0.00	34.65	1	6,003	0.02%
2021/11/16	1	34.70	0	0.00	34.85	1	6,028	0.02%
2021/11/15	0.2	35.05	4	34.91	34.75	-3.8	6,128	-0.06%
2021/11/12	1	34.35	4	34.40	34.40	-3	6,149	-0.05%
2021/11/11	5	34.69	0	0.00	34.50	5	6,225	0.08%
2021/11/10	0	34.70	2	34.90	34.75	-2	6,296	-0.03%
2021/11/09	0.8	34.75	2	34.83	34.90	-1.2	6,339	-0.02%
2021/11/08	1.1	34.10	2	33.85	34.20	-0.9	6,278	-0.01%
2021/11/05	3.1	33.54	0	0.00	33.75	3.1	6,333	0.05%
2021/11/04	3	33.88	3	33.97	33.85	0	6,327	0.00%
2021/11/01	2	34.40	0	0.00	34.40	2	6,256	0.03%
2021/10/28	1	34.45	1	34.85	34.60	0	6,258	0.00%
2021/10/27	1	34.90	1	35.05	35.10	0	6,254	0.00%
2021/10/26	27.3	34.80	6	34.54	35.00	21.3	6,157	0.35%
2021/10/25	3	33.65	0	0.00	33.65	3	6,004	0.05%
2021/10/22	1	33.75	30	33.60	33.70	-29	6,100	-0.48%
2021/10/21	3	33.95	2	34.00	34.00	1	6,060	0.02%
2021/10/20	5	33.62	0	0.00	33.55	5	5,915	0.08%
2021/10/13	1	32.25	0	0.00	32.35	1	6,277	0.02%
2021/10/12	1	32.35	0	0.00	32.40	1	6,313	0.02%
2021/10/08	2	32.90	0	0.00	32.90	2	6,333	0.03%
2021/10/05	1	32.90	1	32.95	32.90	0	6,602	0.00%
2021/10/04	2.5	33.51	1	33.15	33.15	1.5	6,750	0.02%
2021/10/01	1	32.90	0	0.00	33.05	1	6,872	0.01%
2021/09/30	5	34.00	0	0.00	33.75	5	6,902	0.07%
2021/09/29	1	33.15	0	0.00	33.45	1	6,945	0.01%
2021/09/22	1	33.40	0	0.00	33.00	1	7,854	0.01%
2021/09/17	0.3	34.00	4	34.20	34.10	-3.7	7,993	-0.05%
2021/09/16	0	0.00	10	33.45	33.75	-10	8,017	-0.12%
2021/09/15	0.2	33.90	0	0.00	33.70	0.2	8,062	0.00%
2021/09/14	1	34.05	1	33.95	33.95	0	8,094	0.00%
2021/09/13	1.5	33.60	7	34.00	34.05	-5.5	8,094	-0.07%
2021/09/10	1	32.50	0	0.00	32.80	1	8,056	0.01%
2021/09/09	0.4	32.25	1	32.10	32.50	-0.6	8,238	-0.01%
2021/09/08	3.1	32.00	0	0.00	31.95	3.1	8,235	0.04%
2021/09/06	1	32.40	0	0.00	32.35	1	8,323	0.01%
2021/09/02	1	32.46	0	0.00	32.55	1	8,444	0.01%
2021/09/01	1.1	32.95	0	0.00	32.95	1.1	8,526	0.01%
2021/08/30	1	32.30	1	32.50	32.60	0	8,772	0.00%
2021/08/27	5	32.30	0	0.00	32.35	5	9,011	0.06%
2021/08/26	2	31.96	1	32.15	31.95	1	9,168	0.01%
2021/08/25	2	32.58	0	0.00	32.75	2	9,145	0.02%
2021/08/24	0.3	32.50	0	0.00	32.70	0.3	9,257	0.00%
2021/08/20	3	32.60	0	0.00	32.50	3	9,818	0.03%
2021/08/18	1	33.05	4	32.40	33.30	-3	10,372	-0.03%
2021/08/17	3	33.00	0	0.00	32.70	3	10,588	0.03%
2021/08/13	4.1	33.70	4	33.85	33.80	0.1	10,948	0.00%
2021/08/12	5.4	34.31	0	0.00	34.60	5.4	11,138	0.05%
2021/08/11	0	0.00	0.9	34.55	34.65	-0.9	11,415	-0.01%
2021/08/10	1	34.85	5	35.00	34.60	-4	11,612	-0.03%
2021/08/09	0	0.00	1	35.05	35.15	-1	11,826	-0.01%
2021/08/06	0.1	35.20	0	0.00	35.20	0.1	11,905	0.00%
2021/08/05	1	35.45	0	0.00	35.50	1	12,095	0.01%
2021/08/04	0.2	35.20	0	0.00	35.45	0.2	12,405	0.00%
2021/08/03	23.3	35.09	1	35.00	35.20	22.3	12,515	0.18%
2021/08/02	1	35.45	5	35.24	35.50	-4	12,561	-0.03%
2021/07/30	17.1	35.48	0	0.00	35.30	17.1	12,576	0.14%
2021/07/29	5	35.65	0	0.00	35.85	5	12,596	0.04%
2021/07/28	11.8	35.13	0	0.00	35.25	11.8	12,667	0.09%
2021/07/27	6	35.77	0.3	35.92	35.80	5.7	12,822	0.04%
2021/07/26	14	35.59	1	35.60	35.65	13	13,103	0.10%
2021/07/23	16	35.81	7	36.25	35.80	9	13,342	0.07%
2021/07/22	4	35.63	0	0.00	35.80	4	13,710	0.03%
2021/07/21	4.8	36.02	3	35.80	35.90	1.8	13,726	0.01%
2021/07/20	7.9	36.49	12	36.70	36.35	-4.2	13,723	-0.03%
2021/07/19	7.1	36.86	3	36.90	37.05	4.1	13,748	0.03%
2021/07/16	10	37.30	1	37.80	37.70	9	13,846	0.06%
2021/07/15	2	37.90	1	37.80	37.50	1	13,853	0.01%
2021/07/14	6.1	37.44	13	37.78	37.15	-6.9	13,869	-0.05%
2021/07/13	6	38.10	1	38.30	38.15	5	13,985	0.04%
2021/07/12	22.2	38.54	7.7	38.74	38.60	14.5	14,026	0.10%
2021/07/09	1.4	38.19	2	38.40	38.75	-0.6	14,034	0.00%
2021/07/07	1.1	37.99	2	37.80	37.90	-0.9	14,048	-0.01%
2021/07/06	3	37.72	1	37.80	38.05	2	13,988	0.01%
2021/07/05	2.1	37.95	2	38.00	38.05	0.1	14,059	0.00%
2021/07/02	1.1	38.27	1.6	38.12	38.10	-0.5	13,988	0.00%
2021/07/01	12.4	39.34	5	39.10	38.55	7.4	13,949	0.05%
2021/06/30	9.9	39.04	13.2	38.97	39.30	-3.4	13,720	-0.02%
2021/06/29	5	37.56	5	37.68	37.65	0	13,289	0.00%
2021/06/28	1	38.70	14.3	38.45	38.15	-13.3	13,265	-0.10%
2021/06/25	14	37.71	40	37.60	37.55	-26	13,125	-0.20%
2021/06/24	11.3	37.07	1	37.05	36.85	10.3	13,099	0.08%
2021/06/23	10.4	36.53	1	36.70	36.70	9.4	13,266	0.07%
2021/06/22	11	36.44	12	36.41	36.40	-1	13,272	-0.01%
2021/06/21	1	35.80	0	36.20	35.90	1	13,422	0.01%
2021/06/18	0.3	36.82	0	0.00	36.25	0.3	13,354	0.00%
2021/06/17	1.1	36.35	0	0.00	36.35	1.1	13,270	0.01%
2021/06/16	2	36.15	5	36.32	36.50	-3	13,502	-0.02%
2021/06/15	16	36.46	1.2	36.60	36.40	14.8	13,571	0.11%
2021/06/11	1.1	36.94	70.1	36.93	36.90	-69	13,716	-0.50%
2021/06/10	31.1	37.33	2.2	37.66	37.35	29	13,723	0.21%
2021/06/09	1.4	37.84	1	38.20	37.35	0.4	13,743	0.00%
2021/06/08	2	38.53	0	0.00	38.35	2	13,778	0.01%
2021/06/07	6.3	38.27	1	37.90	39.00	5.3	14,019	0.04%
2021/06/04	19	38.55	32	38.45	38.05	-13.1	13,859	-0.09%
2021/06/03	10.5	38.17	3	38.37	38.50	7.5	13,728	0.05%
2021/06/02	11	37.64	5	37.71	37.85	6	13,682	0.04%
2021/06/01	11	37.28	13.1	37.68	37.80	-2.1	13,625	-0.02%
2021/05/31	13.3	37.16	15	37.30	37.65	-1.8	13,578	-0.01%
2021/05/28	7.1	38.28	6	38.41	38.25	1.1	13,299	0.01%
2021/05/27	10.3	38.15	7	38.45	38.35	3.3	13,175	0.03%
2021/05/26	7	37.72	23.4	37.55	37.80	-16.4	12,960	-0.13%
2021/05/25	15	37.03	38	37.50	37.00	-23	12,783	-0.18%
2021/05/24	23	37.27	10	36.84	36.80	13	12,634	0.10%
2021/05/21	10.2	36.17	11	36.02	36.10	-0.9	12,440	-0.01%
2021/05/20	11	35.61	23	35.65	35.70	-12	12,310	-0.10%
2021/05/19	9	35.38	11	35.36	35.35	-2	12,171	-0.02%
2021/05/18	5	32.87	11	33.75	34.25	-6	11,971	-0.05%
2021/05/17	4	31.46	3	31.50	31.65	1	11,800	0.01%
2021/05/14	1.6	31.43	0	0.00	31.50	1.6	11,559	0.01%
2021/05/13	1.3	30.89	13	30.60	30.70	-11.7	11,453	-0.10%
2021/05/12	10	31.89	17.3	31.08	30.85	-7.3	11,283	-0.06%
2021/05/11	1	33.80	2	33.70	33.65	-1	11,051	-0.01%
2021/05/10	2	35.05	0	0.00	35.00	2	10,948	0.02%
2021/05/07	7.3	33.89	0	0.00	34.20	7.3	10,994	0.07%
2021/05/06	1	33.95	0	0.00	33.55	1	11,031	0.01%
2021/05/05	7	33.44	0	0.00	33.45	7	11,029	0.06%
2021/05/04	22	33.64	80	33.56	33.05	-58	11,013	-0.53%
2021/05/03	7	34.57	1	34.25	34.90	6	10,788	0.06%
2021/04/29	11	36.12	6	35.88	35.60	5	10,561	0.05%
2021/04/28	7	37.57	9	37.32	37.50	-2	10,340	-0.02%
2021/04/27	1	35.00	0	0.00	35.85	1	10,164	0.01%
2021/04/26	2	35.15	4	35.13	35.20	-2	10,130	-0.02%
2021/04/23	1	34.70	2	34.90	35.00	-1	10,138	-0.01%
2021/04/22	9	35.41	2	35.65	35.00	7	10,142	0.07%
2021/04/21	11	36.15	11	36.20	36.25	0	10,063	0.00%
2021/04/20	0	0.00	4.8	36.25	36.50	-4.8	10,093	-0.05%
2021/04/19	0	0.00	3	36.17	36.15	-3	10,331	-0.03%
2021/04/16	3	35.35	0	0.00	35.40	3	10,404	0.03%
2021/04/15	2	34.60	0	0.00	34.50	2	10,405	0.02%
2021/04/14	1	33.85	2	34.18	34.10	-1	10,344	-0.01%
2021/04/13	6	34.88	2	34.70	34.25	4	10,358	0.04%
2021/04/12	0	0.00	1	34.30	34.35	-1	10,205	-0.01%
2021/04/09	1	33.80	4	34.00	34.15	-3	10,219	-0.03%
2021/04/08	4	33.45	0	0.00	33.50	4	10,166	0.04%
2021/04/07	0	0.00	1	33.50	33.55	-1	10,223	-0.01%
2021/04/06	4	33.45	3	33.72	33.40	1	10,212	0.01%
2021/04/01	0	0.00	1.1	33.14	33.15	-1.1	10,136	-0.01%
2021/03/31	1	33.10	3	33.18	33.00	-2	10,091	-0.02%
2021/03/30	1.1	32.90	251.2	33.13	33.10	-250.1	9,992	-2.50%	大賣/鉅額交易
2021/03/29	3	33.08	1	33.00	33.10	2	10,029	0.02%
2021/03/26	0	0.00	2	32.85	32.95	-2	10,034	-0.02%
2021/03/25	1	32.10	3.2	32.35	32.30	-2.2	9,869	-0.02%
2021/03/24	2	31.93	1	32.50	31.85	1	9,895	0.01%
2021/03/23	1	32.65	1	32.40	32.35	0	9,807	0.00%
2021/03/22	2	32.28	0	0.00	32.30	2	10,024	0.02%
2021/03/19	1	32.35	4	32.83	32.50	-3	10,043	-0.03%
2021/03/17	2	32.95	20	32.91	32.95	-18	9,958	-0.18%
2021/03/16	9	32.67	18.2	32.49	32.75	-9.2	10,270	-0.09%
2021/03/15	3.3	32.39	0.3	32.25	32.30	3	10,274	0.03%
2021/03/12	3	32.00	1	31.80	32.15	2	10,378	0.02%
2021/03/11	1	32.30	10	32.12	32.25	-9	10,357	-0.09%
2021/03/10	0	0.00	2	30.95	31.00	-2	10,132	-0.02%
2021/03/09	2.5	30.92	1	31.00	31.10	1.5	10,283	0.01%
2021/03/08	2	30.73	1	30.95	30.50	1	10,323	0.01%
2021/03/05	0	0.00	6	30.38	30.50	-6	10,312	-0.06%
2021/03/04	4	30.08	1	30.35	30.40	3	10,968	0.03%
2021/03/03	0	0.00	3	30.25	30.30	-3	11,056	-0.03%
2021/03/02	2	30.35	2	30.15	29.80	0	11,088	0.00%
2021/02/26	9	30.18	0.3	30.20	30.20	8.7	11,149	0.08%
2021/02/25	0	0.00	1.1	30.61	30.70	-1.1	11,298	-0.01%
2021/02/24	14	30.38	0	0.00	30.35	14	11,589	0.12%
2021/02/23	0	0.00	2	30.18	30.30	-2	11,911	-0.02%
2021/02/22	1	29.65	3.1	29.73	29.65	-2.1	12,299	-0.02%
2021/02/19	24	29.21	0	0.00	29.50	24	12,681	0.19%
2021/02/18	31.1	29.64	1	29.50	29.55	30.1	13,063	0.23%
2021/02/17	61.3	29.16	2	29.15	29.05	59.3	13,357	0.44%
2021/02/05	1	28.60	0.4	28.75	28.80	0.6	13,536	0.00%
2021/02/03	0	0.00	1	29.00	29.00	-1	14,616	-0.01%
2021/02/02	0.2	29.00	0	0.00	29.30	0.2	15,489	0.00%
2021/02/01	0	0.00	1	28.65	28.70	-1	15,472	-0.01%
2021/01/29	15	28.47	1	28.45	28.00	14	15,437	0.09%
2021/01/28	4.2	28.80	4	28.83	28.85	0.2	15,340	0.00%
2021/01/27	2	28.90	0	0.00	28.75	2	15,262	0.01%
2021/01/26	2	28.65	1	28.90	28.90	1	15,242	0.01%
2021/01/25	0	0.00	1	28.65	28.70	-1	15,197	-0.01%
2021/01/22	0.4	28.45	0	0.00	28.50	0.4	15,340	0.00%
2021/01/21	1.5	28.47	0	0.00	28.45	1.5	15,323	0.01%
2021/01/20	10	28.47	0	0.00	28.25	10	15,336	0.07%
2021/01/19	0	0.00	2	29.15	29.10	-2	15,105	-0.01%
2021/01/18	9	28.82	0	0.00	29.20	9	15,069	0.06%
2021/01/15	1	29.30	0	0.00	29.30	1	15,015	0.01%
2021/01/14	33	29.33	1	29.40	29.05	32	15,025	0.21%
2021/01/13	1	29.40	0	0.00	29.50	1	14,944	0.01%
2021/01/12	6	29.09	36.3	29.29	29.05	-30.3	14,870	-0.20%
2021/01/11	4	30.23	1	30.25	30.20	3	14,524	0.02%
2021/01/08	1.3	30.43	6	30.70	31.00	-4.8	14,350	-0.03%
2021/01/07	1	30.85	0	0.00	30.85	1	14,180	0.01%
2021/01/06	3	31.07	0	0.00	30.75	3	14,119	0.02%
2021/01/05	5	31.49	2	31.15	31.30	3	13,963	0.02%
2021/01/04	0.5	31.37	12	31.33	31.45	-11.5	14,069	-0.08%
2020/12/31	0	0.00	0.2	31.39	31.40	-0.2	14,003	0.00%
2020/12/30	10.2	31.10	0	0.00	31.40	10.2	13,899	0.07%
2020/12/29	1	31.00	5	31.14	31.05	-4	13,864	-0.03%
2020/12/28	4	30.70	1	30.65	30.90	3	13,862	0.02%
2020/12/25	2	30.73	4	30.75	30.75	-2	13,877	-0.01%
2020/12/23	49	30.63	4	30.48	30.55	45	13,884	0.32%
2020/12/22	5	30.69	6	30.93	30.65	-1	13,894	-0.01%
2020/12/21	6	31.12	5	31.10	31.30	1	13,931	0.01%
2020/12/17	0	0.00	8	31.39	31.25	-8	13,906	-0.06%
2020/12/16	6	31.58	9	31.59	31.55	-3	13,827	-0.02%
2020/12/15	1	30.95	1	31.10	31.15	0	13,600	0.00%
2020/12/14	0	0.00	12.1	30.93	30.95	-12.1	13,489	-0.09%
2020/12/11	9	31.42	1	31.60	31.30	8	13,480	0.06%
2020/12/10	4	32.20	27	32.16	31.95	-23	13,240	-0.17%
2020/12/09	10	31.15	11	31.22	31.35	-1	12,738	-0.01%
2020/12/08	13	31.30	3	31.35	31.35	10	12,666	0.08%
2020/12/07	98	31.00	2	31.00	31.10	96	12,545	0.77%
2020/12/03	6	31.30	5.5	31.28	31.45	0.5	12,348	0.00%
2020/12/02	1.2	31.05	5	30.93	31.00	-3.8	12,121	-0.03%
2020/12/01	1	30.95	6	30.90	31.00	-5	12,023	-0.04%
2020/11/30	13	31.18	3	31.27	31.25	10	11,925	0.08%
2020/11/27	1	30.60	4	30.79	30.80	-3	11,275	-0.03%
2020/11/26	3	31.05	0	0.00	31.10	3	11,164	0.03%
2020/11/25	7	31.13	8	31.37	31.40	-1	11,203	-0.01%
2020/11/24	23	30.71	13	30.93	30.80	10	11,101	0.09%
2020/11/23	23	31.72	12	31.56	31.55	11	10,777	0.10%
2020/11/20	1	31.10	17	31.58	31.90	-16	10,402	-0.15%
2020/11/19	55	31.16	34	30.90	31.00	21	10,081	0.21%
2020/11/18	8	30.66	22	30.71	31.00	-14	9,627	-0.15%
2020/11/17	8	30.21	10	30.09	29.90	-2	9,291	-0.02%
2020/11/16	3	29.28	10	29.43	29.50	-7	9,028	-0.08%
2020/11/13	35	28.90	8	29.03	28.95	27	8,865	0.30%
2020/11/12	14	28.59	14	28.50	28.55	0	8,734	0.00%
2020/11/11	49	28.47	89	28.62	28.90	-40	8,622	-0.46%
2020/11/10	40	26.89	10	27.16	27.70	30	7,857	0.38%
2020/11/09	4.3	26.20	3	26.25	26.15	1.3	7,005	0.02%
2020/11/06	0	0.00	3	25.82	25.85	-3	7,014	-0.04%
2020/11/04	4	25.50	0	0.00	25.50	4	7,216	0.06%
2020/11/03	0.3	25.51	0	0.00	25.55	0.3	7,313	0.00%
2020/11/02	1	25.30	1	25.40	25.45	0	7,377	0.00%
2020/10/30	8	25.42	0	0.00	25.20	8	7,507	0.11%
2020/10/29	1	25.75	0	0.00	25.70	1	7,431	0.01%
2020/10/28	2	25.95	6.7	26.02	26.05	-4.7	7,456	-0.06%
2020/10/21	1	26.00	2	26.00	25.90	-1	8,813	-0.01%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/19	2	25.98	0	0.00	25.95	2	9,052	0.02%
2020/10/16	3	26.02	0	0.00	25.95	3	9,119	0.03%
2020/10/15	2	26.33	0	0.00	26.25	2	9,184	0.02%
2020/10/14	1	26.70	0	0.00	26.55	1	9,292	0.01%
2020/10/12	4	26.55	0	0.00	26.65	4	10,302	0.04%
2020/10/08	5	26.95	0	0.00	26.95	5	10,267	0.05%
2020/10/05	0	0.00	1	26.80	26.75	-1	10,469	-0.01%
2020/09/30	2	26.45	4	26.46	26.15	-2	10,502	-0.02%
2020/09/29	0	0.00	1	26.25	26.20	-1	10,542	-0.01%
2020/09/25	7	25.93	0	0.00	25.60	7	10,677	0.07%
2020/09/24	10	26.06	1	26.15	26.05	9	10,601	0.08%
2020/09/23	4	26.69	0	0.00	26.65	4	10,526	0.04%
2020/09/22	6	26.83	4	26.89	26.80	2	10,633	0.02%
2020/09/21	1	27.15	2	27.20	27.20	-1	10,631	-0.01%
2020/09/18	1	27.10	7	27.13	27.00	-6	10,711	-0.06%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	0	0.00	2	27.20	27.00	-2	10,798	-0.02%
2020/09/11	2	26.95	3	26.97	27.00	-1	11,406	-0.01%
2020/09/10	4	27.05	1	27.15	27.10	3	11,392	0.03%
2020/09/09	3	26.93	1	27.00	27.30	2	11,398	0.02%
2020/09/08	3	27.15	0	0.00	27.20	3	11,452	0.03%
2020/09/07	1	27.25	0	0.00	27.30	1	11,587	0.01%
2020/09/04	1	27.15	1	27.00	27.25	0	11,760	0.00%
2020/09/03	2	27.48	7	27.39	27.35	-5	11,737	-0.04%
2020/09/02	5	27.40	0	0.00	27.55	5	11,788	0.04%
2020/08/28	7	28.01	4	28.01	27.90	3	11,910	0.03%
2020/08/27	3	27.68	0	0.00	27.75	3	12,026	0.02%
2020/08/26	0	0.00	3	27.90	28.00	-3	12,358	-0.02%
2020/08/25	1	28.00	4	28.13	27.85	-3	12,456	-0.02%
2020/08/24	5	27.10	2	27.48	27.55	3	12,643	0.02%
2020/08/21	3	26.93	1	27.00	26.85	2	13,102	0.02%
2020/08/20	19	26.63	4	26.60	26.70	15	13,735	0.11%
2020/08/19	10	27.55	0	0.00	27.30	10	14,117	0.07%
2020/08/18	7	28.22	0	0.00	28.05	7	13,993	0.05%
2020/08/17	2	28.63	6	28.58	28.75	-4	14,127	-0.03%
2020/08/14	3	27.70	0	0.00	27.70	3	14,201	0.02%
2020/08/13	1	27.70	1	28.00	27.85	0	14,229	0.00%
2020/08/12	7	27.88	5	27.90	27.90	2	14,371	0.01%
2020/08/11	9	28.16	7	28.52	28.25	2	14,358	0.01%
2020/08/10	2	28.48	5	28.55	28.45	-3	14,356	-0.02%
2020/08/07	3	27.95	22	28.00	27.95	-19	14,409	-0.13%
2020/08/06	2	27.80	1	27.95	27.75	1	14,389	0.01%
2020/08/05	6	27.49	15	27.63	27.65	-9	14,422	-0.06%
2020/08/04	1	27.10	5	26.70	27.10	-4	14,453	-0.03%
2020/08/03	4	26.59	1	26.50	26.45	3	14,621	0.02%
2020/07/31	8	26.59	0	0.00	26.55	8	14,618	0.05%
2020/07/30	2	26.20	0	0.00	26.45	2	14,656	0.01%
2020/07/29	19	25.90	0	0.00	26.10	19	14,649	0.13%
2020/07/28	16	26.58	3	26.60	26.50	13	14,507	0.09%
2020/07/27	39	27.68	7	27.76	27.00	32	14,324	0.22%
2020/07/24	20	29.44	6	29.77	29.30	14	13,863	0.10%
2020/07/23	3	29.88	20.9	30.00	30.00	-17.9	13,831	-0.13%
2020/07/22	2	29.70	8	29.74	29.85	-6	13,793	-0.04%
2020/07/21	2	29.25	0	0.00	29.45	2	13,754	0.01%
2020/07/20	3	29.33	18	29.22	29.50	-15	13,691	-0.11%
2020/07/17	13	30.16	21	30.18	29.70	-8	13,678	-0.06%
2020/07/16	8	29.52	47	29.45	29.95	-39	13,319	-0.29%
2020/07/14	7	28.46	0	0.00	28.35	7	12,851	0.05%
2020/07/13	2	28.73	0	0.00	28.75	2	12,864	0.02%
2020/07/10	11	28.62	0	0.00	28.30	11	12,950	0.08%
2020/07/09	1	29.05	4	29.10	28.95	-3	12,859	-0.02%
2020/07/08	3	28.90	0	0.00	28.95	3	12,805	0.02%
2020/07/07	12	29.10	2	29.13	29.15	10	12,773	0.08%
2020/07/06	0	0.00	5	29.10	29.05	-5	12,761	-0.04%
2020/07/03	5	29.05	1	29.00	29.00	4	12,833	0.03%
2020/07/02	1	28.85	0	0.00	29.10	1	12,958	0.01%
2020/07/01	12	28.92	0	0.00	28.75	12	13,069	0.09%
2020/06/30	2	28.78	2	28.85	28.80	0	13,043	0.00%
2020/06/29	8	28.43	1	28.45	28.50	7	13,132	0.05%
2020/06/24	32	29.00	0	0.00	28.95	32	13,135	0.24%
2020/06/23	26	28.88	22	29.10	29.10	4	13,239	0.03%
2020/06/22	10	28.85	15	29.04	29.00	-5	13,282	-0.04%
2020/06/19	13	28.72	2	28.50	28.50	11	13,298	0.08%
2020/06/16	1	29.00	4	28.86	29.05	-3	13,131	-0.02%
2020/06/15	9.3	28.50	1	28.50	28.30	8.3	13,300	0.06%
2020/06/12	3	28.50	4	28.56	28.90	-1	13,353	-0.01%
2020/06/11	16	29.70	4	29.66	29.35	12	13,386	0.09%
2020/06/10	5	30.13	7.5	30.08	30.25	-2.5	13,319	-0.02%
2020/06/09	7	30.11	1	30.10	30.25	6	13,570	0.04%
2020/06/08	15	29.77	8	30.18	30.40	7	13,595	0.05%
2020/06/05	4	30.11	9	30.26	30.20	-5	13,451	-0.04%
2020/06/04	6	30.18	0	0.00	30.15	6	13,406	0.04%
2020/06/03	2	30.05	9	30.11	30.10	-7	13,426	-0.05%
2020/06/02	0	0.00	1	29.45	29.40	-1	13,323	-0.01%
2020/06/01	3	29.48	5	29.43	29.40	-2	12,974	-0.02%
2020/05/29	3	28.68	1	29.00	29.55	2	12,915	0.02%
2020/05/28	7	29.26	63	29.17	29.00	-56	12,634	-0.44%
2020/05/27	94	29.87	3	29.92	29.65	91	12,217	0.74%
2020/05/26	2	28.75	36	28.51	29.60	-34	11,611	-0.29%
2020/05/22	36.5	27.82	2	27.65	27.50	34.5	10,984	0.31%
2020/05/21	9.5	28.22	17	27.98	28.45	-7.5	10,759	-0.07%
2020/05/19	1.2	27.16	0	0.00	27.45	1.2	10,489	0.01%
2020/05/18	4	26.83	0	0.00	26.70	4	10,325	0.04%
2020/05/15	4	26.84	0	0.00	26.65	4	10,262	0.04%
2020/05/14	9	26.93	2	26.80	26.95	7	10,183	0.07%
2020/05/13	7	27.57	1.2	27.58	27.55	5.8	10,022	0.06%
2020/05/12	1.2	27.79	0	0.00	27.75	1.2	9,962	0.01%
2020/05/11	8	28.24	0	0.00	28.10	8	9,872	0.08%
2020/05/08	5	27.90	0	0.00	27.75	5	9,706	0.05%
2020/05/07	1	27.35	0	0.00	27.35	1	9,495	0.01%
2020/05/06	9	27.39	1	27.45	27.30	8	9,474	0.08%
2020/05/05	1	27.90	0	0.00	27.90	1	9,376	0.01%
2020/05/04	3	27.92	2	28.05	28.10	1	9,382	0.01%
2020/04/30	0	0.00	11	28.05	28.20	-11	9,314	-0.12%
2020/04/29	3	26.90	0	0.00	27.85	3	9,177	0.03%
2020/04/28	1.2	27.47	1	27.25	27.20	0.2	9,097	0.00%
2020/04/27	0	0.00	5	27.90	27.80	-5	9,200	-0.05%
2020/04/24	3	26.63	0	0.00	26.60	3	9,080	0.03%
2020/04/23	1	27.05	3	26.75	26.80	-2	9,016	-0.02%
2020/04/22	1	26.25	5	26.44	26.95	-4	8,917	-0.04%
2020/04/21	11	27.70	1	27.95	27.30	10	8,813	0.11%
2020/04/20	0	0.00	1	28.75	28.90	-1	8,633	-0.01%
2020/04/17	3	28.70	0	0.00	28.55	3	8,610	0.03%
2020/04/15	0	0.00	1	29.40	29.50	-1	8,415	-0.01%
2020/04/14	4	28.29	0	0.00	28.80	4	8,310	0.05%
2020/04/10	2	27.88	0	0.00	28.10	2	8,227	0.02%
2020/04/09	2	27.80	2	27.78	28.00	0	8,183	0.00%
2020/04/08	1	27.30	0	0.00	27.30	1	8,102	0.01%
2020/04/07	2	27.10	0	0.00	26.90	2	7,955	0.03%
2020/04/06	1	26.15	0	0.00	26.30	1	7,780	0.01%
2020/03/31	5	26.85	0	0.00	25.65	5	7,418	0.07%
2020/03/30	0	0.00	1	26.50	26.40	-1	7,222	-0.01%
2020/03/27	0	0.00	2	26.58	26.50	-2	7,103	-0.03%
2020/03/25	1	25.10	0	0.00	25.20	1	6,976	0.01%
2020/03/24	1	24.35	0	0.00	24.05	1	6,844	0.01%
2020/03/20	1	24.40	0	0.00	23.35	1	6,717	0.01%
2020/03/19	5	23.68	0	0.00	22.90	5	6,479	0.08%
2020/03/18	4	26.05	0	0.00	25.40	4	6,255	0.06%
2020/03/17	3	26.83	0	0.00	26.50	3	6,094	0.05%
2020/03/16	1	27.95	10	27.95	27.40	-9	5,901	-0.15%
2020/03/13	6	27.85	0	0.00	28.30	6	5,764	0.10%
2020/03/12	1	30.20	1	30.35	30.05	0	5,442	0.00%
2020/03/11	2	32.05	2	32.10	31.95	0	5,292	0.00%
2020/03/10	7	31.59	2	32.20	31.75	5	5,237	0.10%
2020/03/09	2	32.05	2	32.40	32.05	0	5,207	0.00%
2020/03/06	2	33.25	0	0.00	33.10	2	5,101	0.04%
2020/03/05	2	34.13	0	0.00	34.15	2	5,069	0.04%
2020/02/26	2	34.20	0	0.00	34.05	2	4,993	0.04%
2020/02/20	1	35.65	0	0.00	35.00	1	4,988	0.02%
2020/02/13	1	35.10	0	0.00	35.00	1	5,290	0.02%
2020/01/30	10	35.63	0	0.00	35.20	10	5,193	0.19%
2020/01/14	0	0.00	5	39.03	39.05	-5	5,297	-0.09%
2020/01/13	2	39.00	0	0.00	39.05	2	5,473	0.04%
2019/12/25	0	0.00	1	39.65	39.75	-1	6,418	-0.02%
2019/12/20	0	0.00	1	39.50	40.20	-1	6,646	-0.02%
2019/12/19	0	0.00	1	39.35	39.45	-1	6,602	-0.02%
2019/12/18	1	39.20	1	39.20	39.20	0	6,593	0.00%
2019/12/13	0	0.00	5	39.10	39.10	-5	6,600	-0.08%
2019/12/12	0	0.00	5	39.07	39.05	-5	6,578	-0.08%
2019/12/11	1	39.05	0	0.00	39.20	1	6,565	0.02%
2019/12/05	0	0.00	2	39.10	39.00	-2	6,690	-0.03%
2019/12/04	3	38.67	0	0.00	38.60	3	6,720	0.04%
2019/11/29	1	39.90	0	0.00	39.75	1	6,746	0.01%
2019/11/22	1	40.55	2	40.58	41.00	-1	6,768	-0.01%
2019/11/20	1	40.55	1	40.65	40.65	0	6,781	0.00%
2019/11/18	1	40.45	0	0.00	40.35	1	6,888	0.01%
2019/11/15	2	41.78	3	41.35	41.05	-1	6,792	-0.01%
2019/11/12	3	41.15	0	0.00	41.30	3	6,714	0.04%
2019/10/31	0	0.00	2	40.80	40.75	-2	6,510	-0.03%
2019/10/23	1	41.00	0	0.00	40.55	1	6,516	0.02%
2019/10/21	2	41.70	3	42.03	41.55	-1	6,421	-0.02%
2019/10/17	1	40.50	1	40.75	40.75	0	6,125	0.00%
2019/09/26	1	39.85	5	39.75	39.80	-4	5,823	-0.07%
2019/09/23	0	0.00	3	39.30	39.15	-3	5,749	-0.05%
2019/08/30	2	38.80	5	38.90	39.20	-3	5,946	-0.05%
2019/08/21	2	38.20	0	0.00	38.30	2	5,955	0.03%
2019/08/06	5	36.95	0	0.00	37.10	5	6,189	0.08%
2019/08/05	4	37.35	0	0.00	37.50	4	6,166	0.06%