南茂 (8150)-高橋-內壢券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
44.80
漲跌
▲0.40
漲幅
+0.90%
成交量
3,377張
產業
上市半導體類股
960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

南茂 (8150)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/06/11	2	43.90	0	0.00	43.50	2	4,700	0.04%
2024/06/04	1	44.00	0	0.00	44.10	1	4,970	0.02%
2024/05/31	5	44.80	0	0.00	44.20	5	5,162	0.10%
2024/05/30	6	45.45	1	45.70	45.05	5	5,156	0.10%
2024/05/28	0	0.00	1	44.75	45.00	-1	5,242	-0.02%
2024/05/23	1	44.00	0	0.00	44.35	1	5,255	0.02%
2024/05/22	0	0.00	2	45.38	45.75	-2	5,202	-0.04%
2024/05/17	6	43.32	0	0.00	43.20	6	4,908	0.12%
2024/05/15	1	43.70	0	0.00	43.45	1	4,826	0.02%
2024/05/13	2	43.20	0	0.00	42.90	2	4,828	0.04%
2024/05/10	10	43.48	0	0.00	43.40	10	4,785	0.21%
2024/05/07	2	45.10	0	0.00	45.60	2	4,603	0.04%
2024/05/06	1	45.50	0	0.00	45.40	1	4,562	0.02%
2024/05/02	0	0.00	2	46.50	46.40	-2	4,532	-0.04%
2024/04/30	1	46.15	0	0.00	45.90	1	4,527	0.02%
2024/04/29	0	0.00	1	46.75	47.00	-1	4,522	-0.02%
2024/04/25	15	46.60	0	0.00	46.20	15	4,678	0.32%
2024/04/24	1	46.15	0	0.00	47.30	1	4,678	0.02%
2024/04/19	5	45.82	0	0.00	45.65	5	4,735	0.11%
2024/04/18	10	47.04	0	0.00	46.85	10	4,811	0.21%
2024/04/15	1	48.00	0	0.00	48.10	1	4,881	0.02%
2024/04/11	9	48.12	0	0.00	48.75	9	4,866	0.18%
2024/04/10	1	48.85	0	0.00	48.75	1	4,843	0.02%
2024/04/02	5	49.20	0	0.00	49.25	5	4,707	0.11%
2024/03/29	2	49.83	0	0.00	50.00	2	4,671	0.04%
2024/03/28	0	0.00	1	52.00	51.00	-1	4,426	-0.02%
2024/03/27	0	0.00	2	49.98	50.70	-2	4,216	-0.05%
2024/03/26	2	47.93	0	0.00	48.40	2	4,105	0.05%
2024/03/22	1	50.00	1	52.00	50.90	0	4,012	0.00%
2024/03/20	1	50.00	5	52.28	50.10	-4	3,935	-0.10%
2024/03/19	0	0.00	7	49.66	49.75	-7	3,747	-0.19%
2024/03/18	0	0.00	1	48.50	48.65	-1	3,715	-0.03%
2024/03/14	1	47.30	0	0.00	47.55	1	3,703	0.03%
2024/03/13	0	0.00	1	48.40	48.50	-1	3,701	-0.03%
2024/03/12	1	48.10	0	0.00	48.10	1	3,660	0.03%
2024/03/08	0	0.00	5	47.64	46.90	-5	3,605	-0.14%
2024/03/07	0	0.00	6	47.08	47.15	-6	3,582	-0.17%
2024/03/06	2	46.00	6	46.33	46.65	-4	3,501	-0.11%
2024/03/05	1	45.00	1	45.05	45.10	0	3,439	0.00%
2024/02/22	0	0.00	5	43.55	44.00	-5	3,140	-0.16%
2024/02/16	5	43.40	0	0.00	43.50	5	3,115	0.16%
2024/02/15	0	0.00	10	42.95	43.65	-10	3,104	-0.32%
2024/01/30	5	42.70	0	0.00	42.70	5	3,222	0.16%
2024/01/24	0	0.00	1	43.00	43.15	-1	3,620	-0.03%
2024/01/22	0	0.00	2	44.00	43.95	-2	3,630	-0.06%
2024/01/19	2	44.10	1	43.70	43.70	1	3,632	0.03%
2024/01/18	0	0.00	1	42.95	42.95	-1	3,565	-0.03%
2024/01/12	7	43.39	0	0.00	42.80	7	4,073	0.17%
2024/01/02	0	0.00	10	42.07	42.00	-10	3,839	-0.26%
2023/12/25	10	42.40	0	0.00	42.40	10	3,750	0.27%
2023/12/20	0	0.00	2	42.50	42.45	-2	3,712	-0.05%
2023/12/14	20	43.26	3.8	43.45	43.35	16.2	3,466	0.47%
2023/12/13	0	0.00	5	42.16	43.15	-5	3,404	-0.15%
2023/12/12	0	0.00	1	42.75	42.45	-1	3,348	-0.03%
2023/12/11	0	0.00	3	42.67	42.40	-3	3,319	-0.09%
2023/12/07	2	41.90	2	42.00	41.75	0	3,220	0.00%
2023/12/04	0	0.00	16	41.93	42.00	-16	3,208	-0.50%
2023/12/01	0	0.00	12	41.29	41.10	-12	3,234	-0.37%
2023/11/29	2	40.40	4	40.38	40.35	-2	3,166	-0.06%
2023/11/28	1	40.25	0	0.00	40.20	1	3,156	0.03%
2023/11/27	0	0.00	1	39.95	39.55	-1	3,157	-0.03%
2023/11/22	3	39.88	1	39.90	39.85	2	3,338	0.06%
2023/11/16	1	38.50	0	0.00	38.45	1	3,273	0.03%
2023/11/09	1	38.05	1	37.85	37.40	0	3,172	0.00%
2023/11/08	2	37.15	2	37.50	37.35	0	3,149	0.00%
2023/11/07	2	37.50	1	37.55	37.35	1	3,090	0.03%
2023/11/03	9	38.93	0	0.00	37.95	9	2,995	0.30%
2023/11/01	2	41.30	0	0.00	41.30	2	2,770	0.07%
2023/10/27	0	0.00	2	40.90	40.90	-2	2,781	-0.07%
2023/10/26	0	0.00	1	41.50	41.45	-1	2,757	-0.04%
2023/10/25	2	42.25	2	43.60	42.00	0	2,710	0.00%
2023/10/24	1	41.95	0	0.00	42.15	1	2,516	0.04%
2023/10/23	0	0.00	4	42.06	41.40	-4	2,312	-0.17%
2023/10/20	0	0.00	1	39.80	39.85	-1	2,121	-0.05%
2023/10/18	1	38.80	1	39.10	39.95	0	2,111	0.00%
2023/10/16	0	0.00	1	38.55	38.70	-1	2,101	-0.05%
2023/10/06	1	38.00	0	0.00	38.00	1	2,131	0.05%
2023/10/02	0	0.00	2	37.60	37.70	-2	2,213	-0.09%
2023/09/21	1	38.70	0	0.00	38.30	1	2,483	0.04%
2023/09/15	0	0.00	1	39.20	39.20	-1	2,641	-0.04%
2023/09/13	0	0.00	1	39.00	38.95	-1	2,713	-0.04%
2023/09/12	0	0.00	1	39.75	39.70	-1	2,728	-0.04%
2023/09/11	1	39.00	0	0.00	39.00	1	2,770	0.04%
2023/09/08	0	0.00	1	39.70	39.60	-1	2,798	-0.04%
2023/09/07	1	40.15	0	0.00	40.35	1	2,809	0.04%
2023/09/05	0	0.00	3	38.50	38.80	-3	2,697	-0.11%
2023/09/01	0	0.00	1	38.50	38.50	-1	2,726	-0.04%
2023/08/31	0	0.00	2	38.28	38.35	-2	2,721	-0.07%
2023/08/29	1	37.60	0	0.00	37.75	1	2,723	0.04%
2023/08/28	4	38.25	1	38.35	37.95	3	2,689	0.11%
2023/08/17	0	0.00	2	35.45	35.85	-2	2,778	-0.07%
2023/08/11	0	0.00	3	36.95	37.05	-3	2,765	-0.11%
2023/08/08	1	36.70	1	36.95	37.05	0	2,735	0.00%
2023/08/07	3	37.37	3	37.32	37.35	0	2,714	0.00%
2023/08/04	0	0.00	10	36.30	36.30	-10	2,659	-0.38%
2023/08/01	0	0.00	2	35.75	35.75	-2	2,645	-0.08%
2023/07/28	0	0.00	3	36.05	36.10	-3	2,641	-0.11%
2023/07/26	10	35.23	0	0.00	35.20	10	2,635	0.38%
2023/07/25	7	35.30	0	0.00	35.45	7	2,677	0.26%
2023/07/24	0	0.00	1	35.50	35.55	-1	2,680	-0.04%
2023/07/17	2	35.70	9	35.28	35.75	-7	2,592	-0.27%
2023/07/14	0	0.00	14	35.35	35.45	-14	2,609	-0.54%
2023/07/13	0	0.00	1	34.75	34.60	-1	2,607	-0.04%
2023/07/11	0	0.00	3	35.20	35.10	-3	2,604	-0.12%
2023/07/10	5	34.76	0	0.00	34.70	5	2,638	0.19%
2023/06/30	0	0.00	3	36.60	36.50	-3	2,701	-0.11%
2023/06/29	3	36.58	0	0.00	36.35	3	2,720	0.11%
2023/06/28	7	39.06	40	39.03	38.95	-33	2,620	-1.26%
2023/06/27	0	0.00	54	39.60	39.15	-54	2,536	-2.13%
2023/06/15	2	39.10	11	39.01	39.00	-9	2,320	-0.39%
2023/06/14	1	39.40	0	0.00	39.35	1	2,306	0.04%
2023/06/13	1	40.70	0	0.00	39.80	1	2,278	0.04%
2023/06/12	1	40.05	1	40.40	40.30	0	2,251	0.00%
2023/06/09	0	0.00	1	40.20	40.05	-1	2,239	-0.04%
2023/06/07	1	40.60	0	0.00	40.85	1	2,230	0.04%
2023/06/06	1	40.40	0	0.00	40.60	1	2,214	0.05%
2023/06/02	1	40.25	10	40.26	40.15	-9	2,252	-0.40%
2023/06/01	1	39.70	0	0.00	40.00	1	2,247	0.04%
2023/05/30	2	39.25	0	0.00	39.05	2	2,248	0.09%
2023/05/26	0	0.00	10	39.45	39.50	-10	2,283	-0.44%
2023/05/19	1	38.40	2	38.50	38.40	-1	2,315	-0.04%
2023/05/18	1	38.40	0	0.00	38.50	1	2,324	0.04%
2023/05/12	0	0.00	1	37.90	37.75	-1	2,346	-0.04%
2023/05/11	1	37.75	1	37.75	37.70	0	2,366	0.00%
2023/05/08	0	0.00	1	38.75	38.85	-1	2,384	-0.04%
2023/05/05	0	0.00	1	38.05	38.10	-1	2,412	-0.04%
2023/04/27	1	36.40	1	36.65	36.40	0	2,568	0.00%
2023/04/24	2	37.38	0	0.00	37.20	2	2,562	0.08%
2023/04/19	1	38.55	0	0.00	38.20	1	2,561	0.04%
2023/04/18	0	0.00	2	38.90	38.90	-2	2,532	-0.08%
2023/04/17	2	39.00	0	0.00	38.85	2	2,528	0.08%
2023/04/14	1	38.40	1	38.80	38.85	0	2,518	0.00%
2023/04/13	1	39.00	10	38.85	38.70	-9	2,528	-0.36%
2023/04/12	1	39.00	0	0.00	39.15	1	2,502	0.04%
2023/04/10	2	38.23	0	0.00	38.45	2	2,440	0.08%
2023/04/07	12	38.55	0	0.00	38.60	12	2,421	0.50%
2023/04/06	11	38.98	0	0.00	39.10	11	2,365	0.47%
2023/03/31	1	38.50	0	0.00	38.35	1	2,317	0.04%
2023/03/29	1	36.90	0	0.00	37.00	1	2,203	0.05%
2023/03/23	4	36.94	0	0.00	36.90	4	2,269	0.18%
2023/03/20	0	0.00	4	36.59	36.75	-4	2,262	-0.18%
2023/03/17	3	35.80	0	0.00	35.95	3	2,258	0.13%
2023/03/16	1	35.70	0	0.00	35.70	1	2,233	0.04%
2023/03/15	1	36.30	0	0.00	36.30	1	2,230	0.04%
2023/03/09	1	37.50	11	37.56	37.60	-10	2,269	-0.44%
2023/03/08	1	37.55	3	37.35	37.65	-2	2,280	-0.09%
2023/03/07	1	37.35	1	37.60	37.70	0	2,256	0.00%
2023/03/02	0	0.00	8	36.35	36.35	-8	2,212	-0.36%
2023/03/01	8	35.41	17	35.90	36.05	-9	2,198	-0.41%
2023/02/23	0	0.00	5	37.00	37.00	-5	2,057	-0.24%
2023/02/17	1	35.50	0	0.00	35.60	1	2,148	0.05%
2023/02/16	1	35.70	0	0.00	35.65	1	2,170	0.05%
2023/02/06	0	0.00	20	35.62	35.50	-20	2,331	-0.86%
2023/02/03	0	0.00	40	36.17	36.20	-40	2,314	-1.73%
2023/02/02	0	0.00	17	35.55	35.80	-17	2,255	-0.75%
2023/02/01	0	0.00	15	34.60	34.65	-15	2,211	-0.68%
2023/01/31	10	34.75	3	34.95	34.60	7	2,197	0.32%
2023/01/13	0	0.00	1	33.05	32.95	-1	2,245	-0.04%
2023/01/06	0	0.00	1	33.35	33.35	-1	2,612	-0.04%
2023/01/05	1	33.20	0	0.00	33.15	1	2,647	0.04%
2023/01/04	0	0.00	2	33.30	33.40	-2	2,666	-0.07%
2023/01/03	0	0.00	1	33.30	33.70	-1	2,694	-0.04%
2022/12/27	2	32.90	0	0.00	32.65	2	2,701	0.07%
2022/12/23	0	0.00	2	32.10	32.90	-2	2,727	-0.07%
2022/12/21	4	32.30	0	0.00	32.20	4	2,786	0.14%
2022/12/20	3	33.00	0	0.00	32.45	3	2,801	0.11%
2022/12/19	0	0.00	1	32.80	33.20	-1	2,836	-0.04%
2022/12/15	4	33.23	0	0.00	33.20	4	2,832	0.14%
2022/12/12	2	32.85	0	0.00	33.00	2	2,862	0.07%
2022/12/08	10	33.18	0	0.00	33.10	10	2,922	0.34%
2022/12/07	3	33.45	0	0.00	33.30	3	2,935	0.10%
2022/12/01	0	0.00	4	34.10	34.10	-4	2,937	-0.14%
2022/11/25	0	0.00	12	33.70	33.50	-12	2,954	-0.41%
2022/11/24	0	0.00	2	33.38	33.65	-2	2,977	-0.07%
2022/11/23	2	33.00	0	0.00	32.95	2	2,944	0.07%
2022/11/22	2	32.80	0	0.00	32.95	2	2,952	0.07%
2022/11/18	2	33.80	0	0.00	33.80	2	2,928	0.07%
2022/11/16	0	0.00	8	33.75	33.60	-8	2,875	-0.28%
2022/11/15	0	0.00	1	33.15	33.15	-1	2,814	-0.04%
2022/11/14	0	0.00	3	32.67	32.70	-3	2,801	-0.11%
2022/11/09	0	0.00	2	32.40	32.30	-2	2,752	-0.07%
2022/11/08	0	0.00	3	32.10	32.00	-3	2,728	-0.11%
2022/11/07	8	31.70	0	0.00	31.60	8	2,706	0.30%
2022/11/04	4	31.40	0	0.00	31.60	4	2,715	0.15%
2022/11/02	1	32.10	0	0.00	31.95	1	2,687	0.04%
2022/11/01	6	31.73	0	0.00	31.65	6	2,720	0.22%
2022/10/31	0	0.00	1	31.85	31.75	-1	2,776	-0.04%
2022/10/28	0	0.00	2	31.53	31.40	-2	2,801	-0.07%
2022/10/27	1	31.00	0	0.00	31.70	1	2,773	0.04%
2022/10/26	1	30.80	0	0.00	30.60	1	2,791	0.04%
2022/10/25	1	31.50	1	31.10	30.70	0	2,774	0.00%
2022/10/24	1	32.15	0	0.00	31.25	1	2,808	0.04%
2022/10/21	0	0.00	3	32.55	31.85	-3	2,761	-0.11%
2022/10/20	1	32.20	3	32.00	32.20	-2	2,735	-0.07%
2022/10/19	20	31.49	22	32.48	32.30	-2	2,646	-0.08%
2022/10/18	2	30.58	3	30.70	31.00	-1	2,465	-0.04%
2022/10/17	3	28.55	0	0.00	30.00	3	2,476	0.12%
2022/10/14	0	0.00	7	29.10	29.30	-7	2,507	-0.28%
2022/10/13	0	0.00	2	28.75	28.40	-2	2,567	-0.08%
2022/10/05	2	31.15	1	31.20	30.95	1	2,703	0.04%
2022/10/04	0	0.00	2	30.30	30.60	-2	2,718	-0.07%
2022/10/03	1	29.30	3	29.72	29.70	-2	2,752	-0.07%
2022/09/29	0	0.00	4	29.40	29.70	-4	2,886	-0.14%
2022/09/28	0	0.00	2	29.40	29.25	-2	2,924	-0.07%
2022/09/27	1	29.85	0	0.00	30.30	1	2,965	0.03%
2022/09/26	3	30.48	0	0.00	29.85	3	3,054	0.10%
2022/09/22	2	31.78	0	0.00	32.00	2	3,218	0.06%
2022/09/20	4	32.83	0	0.00	32.85	4	3,458	0.12%
2022/09/16	1	32.95	0	0.00	32.75	1	3,540	0.03%
2022/09/14	1	33.05	0	0.00	33.30	1	3,606	0.03%
2022/09/13	10	34.10	0	0.00	33.80	10	3,611	0.28%
2022/09/12	3	33.85	2	34.10	33.80	1	3,635	0.03%
2022/09/08	0	0.00	1	34.35	34.25	-1	3,649	-0.03%
2022/09/07	1	33.15	0	0.00	33.00	1	3,673	0.03%
2022/09/06	7	33.63	0	0.00	33.40	7	3,690	0.19%
2022/09/05	4	34.30	0	0.00	34.20	4	3,677	0.11%
2022/09/02	1	34.40	4	34.70	34.50	-3	3,692	-0.08%
2022/09/01	4	35.44	0	0.00	35.10	4	3,657	0.11%
2022/08/31	9	35.79	2	35.90	35.75	7	3,671	0.19%
2022/08/29	1	35.80	0	0.00	36.00	1	3,680	0.03%
2022/08/23	13	36.45	2	36.50	36.35	11	3,790	0.29%
2022/08/22	1	36.95	0	0.00	36.85	1	3,793	0.03%
2022/08/18	3	36.12	0	0.00	36.40	3	3,773	0.08%
2022/08/15	2	36.50	6	36.52	36.70	-4	3,765	-0.11%
2022/08/12	1	36.25	10	36.05	36.30	-9	3,747	-0.24%
2022/08/09	4	35.60	0	0.00	35.45	4	3,776	0.11%
2022/08/08	0	0.00	4	35.56	35.60	-4	3,783	-0.11%
2022/08/05	20	34.80	0	0.00	34.90	20	3,757	0.53%
2022/08/04	0	0.00	1	34.65	34.20	-1	3,723	-0.03%
2022/08/02	5	34.15	0	0.00	34.15	5	3,742	0.13%
2022/08/01	5	35.25	0	0.00	35.20	5	3,763	0.13%
2022/07/28	2	35.40	1	35.45	35.30	1	3,763	0.03%
2022/07/27	3	35.05	0	0.00	35.40	3	3,794	0.08%
2022/07/22	2	36.30	1	36.60	35.95	1	3,843	0.03%
2022/07/21	0	0.00	1	36.30	36.30	-1	3,839	-0.03%
2022/07/20	10	35.70	1	35.70	35.40	9	3,835	0.23%
2022/07/18	0	0.00	8	34.49	35.00	-8	3,864	-0.21%
2022/07/15	0	0.00	6	33.70	33.85	-6	3,843	-0.16%
2022/07/14	3	33.20	0	0.00	32.95	3	3,835	0.08%
2022/07/12	2	32.30	0	0.00	32.25	2	3,819	0.05%
2022/07/11	7	33.89	0	0.00	33.90	7	3,800	0.18%
2022/07/08	0	0.00	4	35.25	35.45	-4	3,775	-0.11%
2022/07/07	2	33.20	0	0.00	34.15	2	3,746	0.05%
2022/07/04	4	33.98	10	34.10	33.60	-6	3,727	-0.16%
2022/06/30	4	37.40	0	0.00	36.95	4	3,623	0.11%
2022/06/29	1	39.15	0	0.00	39.10	1	3,526	0.03%
2022/06/28	2	45.00	10	44.95	44.80	-8	3,423	-0.23%
2022/06/27	16	46.14	0	0.00	46.15	16	3,302	0.48%
2022/06/24	5	45.80	3	45.60	45.60	2	3,282	0.06%
2022/06/23	2	45.25	0	0.00	45.75	2	3,261	0.06%
2022/06/22	5	47.20	0	0.00	46.80	5	3,238	0.15%
2022/06/20	1	47.10	0	0.00	47.10	1	3,226	0.03%
2022/06/17	1	47.90	0	0.00	48.50	1	3,218	0.03%
2022/06/15	0	0.00	1	49.80	49.90	-1	3,323	-0.03%
2022/06/14	4	49.01	16	48.87	49.40	-12	3,365	-0.36%
2022/06/13	0	0.00	2	49.75	49.60	-2	3,460	-0.06%
2022/06/09	0	0.00	5	50.00	50.40	-5	3,580	-0.14%
2022/06/08	0	0.00	6	50.30	50.50	-6	3,600	-0.17%
2022/06/01	0	0.00	7	49.53	49.60	-7	4,021	-0.17%
2022/05/31	1	48.90	0	0.00	48.55	1	4,144	0.02%
2022/05/30	0	0.00	10	48.93	48.90	-10	4,315	-0.23%
2022/05/27	10	48.55	0	0.00	48.60	10	4,516	0.22%
2022/05/23	5	48.40	0	0.00	48.00	5	6,431	0.08%
2022/05/20	4	48.21	0	0.00	48.35	4	6,532	0.06%
2022/05/13	2	45.65	0	0.00	45.95	2	6,866	0.03%
2022/05/12	1	45.35	10	45.80	45.35	-9	6,896	-0.13%
2022/05/05	3	48.00	1	48.35	48.15	2	7,055	0.03%
2022/04/27	1	45.75	0	0.00	46.50	1	7,377	0.01%
2022/04/26	1	47.20	0	0.00	46.55	1	7,462	0.01%
2022/04/25	2	47.50	0	0.00	46.95	2	7,652	0.03%
2022/04/20	2	49.05	11	48.61	48.35	-9	8,983	-0.10%
2022/04/19	0	0.00	5	48.70	48.90	-5	9,250	-0.05%
2022/04/15	1	47.90	0	0.00	47.85	1	9,303	0.01%
2022/04/13	9	48.11	0	0.00	48.30	9	9,407	0.10%
2022/04/12	22	47.98	0	0.00	48.00	22	9,395	0.23%
2022/04/11	11	49.05	0	0.00	48.85	11	9,381	0.12%
2022/04/08	2	49.95	0	0.00	50.10	2	9,381	0.02%
2022/04/07	8	50.05	0	0.00	49.80	8	9,391	0.09%
2022/04/06	1	50.80	0	0.00	50.70	1	9,365	0.01%
2022/04/01	1	51.00	1	50.80	51.20	0	9,445	0.00%
2022/03/29	1	51.90	0	0.00	51.70	1	9,654	0.01%
2022/03/24	6	51.77	0	0.00	51.90	6	9,896	0.06%
2022/03/23	7	52.00	2	52.10	52.20	5	9,951	0.05%
2022/03/21	0	0.00	1	52.60	52.10	-1	10,032	-0.01%
2022/03/18	2	52.00	3	51.73	51.70	-1	10,045	-0.01%
2022/03/17	1	50.90	12	51.39	51.40	-11	9,960	-0.11%
2022/03/16	13	50.04	1	51.20	50.30	12	9,904	0.12%
2022/03/14	0	0.00	1	51.80	51.80	-1	9,852	-0.01%
2022/03/10	1	52.20	5	51.76	51.30	-4	9,886	-0.04%
2022/03/09	0	0.00	3	50.67	51.10	-3	9,853	-0.03%
2022/03/08	9	50.24	0	0.00	50.20	9	9,866	0.09%
2022/03/07	16	50.30	3	50.00	50.30	13	9,792	0.13%
2022/03/04	0	0.00	17	51.56	51.60	-17	9,667	-0.18%
2022/03/03	8	51.96	0	0.00	51.80	8	9,586	0.08%
2022/03/02	4	51.00	5	51.40	51.40	-1	9,508	-0.01%
2022/03/01	91	51.82	10	51.96	51.20	81	9,347	0.87%
2022/02/25	11	50.07	23	51.16	52.00	-12	8,431	-0.14%
2022/02/22	1	48.00	0	0.00	48.15	1	7,780	0.01%
2022/02/21	22	49.32	3	49.63	49.15	19	7,954	0.24%
2022/02/18	2	48.20	0	0.00	48.75	2	8,077	0.02%
2022/02/17	11	48.63	17	48.19	48.25	-6	8,172	-0.07%
2022/02/15	2	46.55	2	46.50	46.30	0	8,186	0.00%
2022/02/14	3	46.30	1	46.15	46.50	2	8,258	0.02%
2022/02/10	1	46.85	0	0.00	47.40	1	8,586	0.01%
2022/02/09	13	47.02	0	0.00	47.10	13	8,604	0.15%
2022/02/08	4	46.03	0	0.00	46.35	4	8,631	0.05%
2022/01/25	8	46.19	1	46.05	45.75	7	8,508	0.08%
2022/01/24	4	46.98	0	0.00	47.00	4	8,428	0.05%
2022/01/21	5	47.52	1	47.90	47.60	4	8,450	0.05%
2022/01/20	4	48.40	1	48.40	48.45	3	8,401	0.04%
2022/01/19	5	47.91	1	48.50	47.80	4	8,344	0.05%
2022/01/18	6	50.18	0	0.00	48.80	6	8,256	0.07%
2022/01/17	3	49.43	0	0.00	49.50	3	8,058	0.04%
2022/01/14	6	50.00	0	0.00	49.15	6	7,963	0.08%
2022/01/13	0	0.00	13	51.71	51.30	-13	7,572	-0.17%
2022/01/12	7	47.61	13	49.00	49.70	-6	6,735	-0.09%
2022/01/07	5	47.75	3	47.55	47.10	2	6,572	0.03%
2022/01/06	1	47.55	0	0.00	48.30	1	6,564	0.02%
2022/01/04	0	0.00	1	47.70	48.05	-1	6,610	-0.02%
2022/01/03	1	48.05	0	0.00	47.95	1	6,616	0.02%
2021/12/29	1	48.05	1	48.35	48.60	0	6,595	0.00%
2021/12/28	3	48.70	1	48.90	48.50	2	6,615	0.03%
2021/12/27	1	49.25	4	49.05	49.10	-3	6,588	-0.05%
2021/12/24	0	0.00	3	48.60	48.30	-3	6,555	-0.05%
2021/12/23	2	47.80	0	0.00	48.10	2	6,556	0.03%
2021/12/22	0	0.00	13	47.97	48.10	-13	6,690	-0.19%
2021/12/21	1	46.90	5	47.45	47.50	-4	6,587	-0.06%
2021/12/20	2	46.50	0	0.00	46.50	2	6,497	0.03%
2021/12/17	2	46.40	0	0.00	46.20	2	6,547	0.03%
2021/12/16	0	0.00	1	46.90	46.65	-1	6,626	-0.02%
2021/12/15	1	45.40	0	0.00	45.30	1	6,646	0.02%
2021/12/14	11	45.30	0	0.00	45.05	11	6,732	0.16%
2021/12/13	1	46.85	1	46.65	46.45	0	6,835	0.00%
2021/12/10	1	46.00	0	0.00	46.40	1	6,850	0.01%
2021/12/09	3	46.48	0	0.00	46.30	3	6,874	0.04%
2021/12/08	0	0.00	3	47.13	46.90	-3	6,888	-0.04%
2021/12/07	0	0.00	2	47.20	46.80	-2	6,964	-0.03%
2021/12/06	1	46.95	2	47.10	47.25	-1	7,034	-0.01%
2021/12/01	3	46.02	2	45.60	46.10	1	7,688	0.01%
2021/11/30	0	0.00	1	45.50	46.15	-1	8,094	-0.01%
2021/11/29	2	44.33	0	0.00	44.65	2	8,271	0.02%
2021/11/26	11	45.36	2	45.20	45.20	9	8,644	0.10%
2021/11/25	10	46.35	0	0.00	46.25	10	8,670	0.12%
2021/11/24	0	0.00	1	46.45	46.55	-1	8,842	-0.01%
2021/11/23	0	0.00	2	46.80	46.25	-2	9,368	-0.02%
2021/11/22	2	47.00	0	0.00	47.45	2	9,438	0.02%
2021/11/18	2	48.35	2	48.30	48.40	0	9,498	0.00%
2021/11/17	6	47.98	8	47.88	48.35	-2	9,347	-0.02%
2021/11/16	1	46.80	0	0.00	46.30	1	9,213	0.01%
2021/11/15	0	0.00	12	46.84	47.15	-12	9,247	-0.13%
2021/11/12	4	45.80	0	0.00	45.75	4	9,353	0.04%
2021/11/11	16	45.53	0	0.00	45.45	16	9,543	0.17%
2021/11/10	5	45.91	0	0.00	45.80	5	9,771	0.05%
2021/11/09	8	46.64	1	47.50	46.55	7	10,257	0.07%
2021/11/08	2	46.30	2	46.60	46.90	0	11,219	0.00%
2021/11/04	0	0.00	3	47.10	46.45	-3	12,611	-0.02%
2021/11/02	3	46.57	0	0.00	45.65	3	13,311	0.02%
2021/10/29	5	46.25	0	0.00	46.15	5	14,127	0.04%
2021/10/28	0	0.00	2	47.03	47.10	-2	14,375	-0.01%
2021/10/22	0	0.00	1	45.15	45.20	-1	14,631	-0.01%
2021/10/21	1	45.75	0	0.00	44.90	1	14,726	0.01%
2021/10/19	2	45.85	0	0.00	45.85	2	14,875	0.01%
2021/10/18	1	44.35	2	44.03	44.20	-1	14,949	-0.01%
2021/10/01	1	46.00	1	45.85	46.10	0	16,612	0.00%
2021/09/29	3	48.70	1	48.35	47.55	2	16,754	0.01%
2021/09/28	1	50.50	0	0.00	50.50	1	16,683	0.01%
2021/09/24	1	51.60	0	0.00	52.10	1	16,784	0.01%
2021/09/17	11	53.38	0	0.00	53.30	11	16,502	0.07%
2021/09/16	5	53.38	0	0.00	53.20	5	16,407	0.03%
2021/09/15	1	54.60	0	0.00	54.90	1	16,242	0.01%
2021/09/14	0	0.00	3	55.80	55.20	-3	16,241	-0.02%
2021/09/13	2	55.30	0	0.00	55.60	2	16,251	0.01%
2021/09/09	1	54.00	0	0.00	54.90	1	16,218	0.01%
2021/09/08	1	54.20	34	54.55	53.60	-33	16,168	-0.20%
2021/09/07	12	57.07	20	56.68	56.90	-8	16,026	-0.05%
2021/09/06	23	59.65	11	59.08	59.00	12	15,808	0.08%
2021/09/03	1	59.50	33	59.54	60.90	-32	15,565	-0.21%
2021/09/02	32	57.88	2	59.70	57.10	30	15,242	0.20%
2021/09/01	44	59.32	3	59.53	59.80	41	15,195	0.27%
2021/08/31	2	58.10	0	0.00	58.80	2	15,020	0.01%
2021/08/30	1	57.70	1	58.40	58.10	0	14,967	0.00%
2021/08/27	1	58.40	3	58.97	56.60	-2	14,812	-0.01%
2021/08/26	2	55.40	40	55.90	56.50	-38	14,355	-0.26%
2021/08/25	0	0.00	15	55.73	55.30	-15	14,292	-0.10%
2021/08/24	20	55.60	5	55.90	55.30	15	14,183	0.11%
2021/08/23	0	0.00	11	55.05	55.60	-11	14,114	-0.08%
2021/08/20	41	54.31	5	55.10	53.50	36	14,033	0.26%
2021/08/19	5	54.30	40	54.61	54.00	-35	13,916	-0.25%
2021/08/18	52	53.49	0	0.00	55.20	52	13,872	0.37%
2021/08/17	2	51.50	6	52.55	51.50	-4	13,745	-0.03%
2021/08/16	0	0.00	2	54.50	53.90	-2	13,497	-0.01%
2021/08/13	3	56.67	2	57.30	56.40	1	13,206	0.01%
2021/08/12	0	0.00	2	57.00	57.30	-2	12,622	-0.02%
2021/08/11	115	55.34	114	53.78	54.00	1	11,454	0.01%	大買/大賣/
2021/08/10	0	0.00	10	52.80	54.00	-10	10,213	-0.10%
2021/08/09	3	54.63	1	56.50	54.20	2	10,159	0.02%
2021/08/06	69	57.37	67	56.20	56.20	2	10,026	0.02%
2021/08/05	14	58.51	5	58.78	59.20	9	9,673	0.09%
2021/08/04	109	56.24	110	56.48	56.80	-1	9,365	-0.01%	大買/大賣/
2021/08/03	3	54.97	5	55.52	56.20	-2	9,201	-0.02%
2021/08/02	0	0.00	3	53.03	53.00	-3	8,902	-0.03%
2021/07/30	12	53.07	1	53.10	53.30	11	8,827	0.12%
2021/07/29	0	0.00	3	51.40	51.80	-3	8,735	-0.03%
2021/07/28	6	49.82	2	51.00	50.80	4	8,793	0.05%
2021/07/27	1	51.40	1	52.10	51.50	0	8,871	0.00%
2021/07/26	6	52.80	6	53.20	52.80	0	8,887	0.00%
2021/07/23	0	0.00	1	51.60	50.70	-1	9,021	-0.01%
2021/07/21	1	50.50	0	0.00	51.60	1	9,119	0.01%
2021/07/20	7	50.83	0	0.00	50.50	7	9,067	0.08%
2021/07/19	5	53.36	2.8	53.72	53.30	2.2	8,878	0.02%
2021/07/15	1	54.00	1	54.50	54.30	0	9,320	0.00%
2021/07/14	1	50.00	5	52.60	52.60	-4	9,389	-0.04%
2021/07/13	27	53.56	23	53.52	51.60	4	9,269	0.04%
2021/07/12	0	0.00	1	51.10	51.00	-1	9,017	-0.01%
2021/07/08	2	50.20	0	0.00	50.10	2	9,061	0.02%
2021/07/07	6	50.03	3	50.13	51.20	3	9,058	0.03%
2021/07/05	0	0.00	1	48.80	49.25	-1	9,205	-0.01%
2021/07/01	0	0.00	1	48.40	48.20	-1	9,486	-0.01%
2021/06/30	0	0.00	1	47.15	47.60	-1	9,534	-0.01%
2021/06/29	1	47.05	0	0.00	47.10	1	9,631	0.01%
2021/06/25	2	47.83	0	0.00	47.55	2	10,123	0.02%
2021/06/23	1	46.80	0	0.00	47.80	1	10,547	0.01%
2021/06/21	0	0.00	10	47.58	47.15	-10	10,830	-0.09%
2021/06/18	10	48.70	2	49.45	48.25	8	11,158	0.07%
2021/06/16	0	0.00	21	49.31	48.65	-21	11,718	-0.18%
2021/06/15	0	0.00	27	48.65	48.50	-27	12,590	-0.21%
2021/06/11	6	47.95	3	48.00	48.10	3	13,633	0.02%
2021/06/09	34	47.93	32	48.51	47.85	2	14,069	0.01%
2021/06/08	13	48.55	12	48.25	49.00	1	14,010	0.01%
2021/06/04	1	45.65	0	0.00	45.20	1	13,751	0.01%
2021/06/02	0	0.00	1	46.30	47.05	-1	13,713	-0.01%
2021/06/01	0	0.00	4	45.85	45.70	-4	13,645	-0.03%
2021/05/31	3	45.55	0	0.00	45.55	3	13,783	0.02%
2021/05/26	3	45.50	0	0.00	44.25	3	14,215	0.02%
2021/05/24	0	0.00	3	42.05	42.80	-3	14,493	-0.02%
2021/05/21	0	0.00	3	42.30	42.35	-3	14,601	-0.02%
2021/05/20	3	42.05	6	42.15	41.70	-3	14,780	-0.02%
2021/05/17	1	39.70	4	39.98	39.65	-3	15,295	-0.02%
2021/05/14	0	0.00	1	42.50	42.35	-1	15,213	-0.01%
2021/05/13	0	0.00	2	42.00	42.50	-2	15,101	-0.01%
2021/05/12	8	40.48	3	40.60	41.65	5	14,970	0.03%
2021/05/11	0	0.00	2	41.95	41.80	-2	14,889	-0.01%
2021/05/07	0	0.00	1	45.80	45.90	-1	14,805	-0.01%
2021/05/06	1	43.75	20	43.75	43.90	-19	14,811	-0.13%
2021/05/05	0	0.00	2.1	45.45	43.90	-2.1	14,819	-0.01%
2021/05/04	13	44.98	1	43.90	45.00	12	14,918	0.08%
2021/05/03	1	46.75	30	47.88	46.30	-29	14,913	-0.19%
2021/04/29	13	48.48	0	0.00	47.70	13	14,963	0.09%
2021/04/28	30	50.40	11	49.76	50.30	19	14,973	0.13%
2021/04/27	30	49.27	0	0.00	48.85	30	15,031	0.20%
2021/04/26	1	48.90	10	49.00	48.80	-9	15,380	-0.06%
2021/04/23	0	0.00	4	48.05	48.00	-4	15,402	-0.03%
2021/04/22	3	49.40	1	47.60	47.30	2	15,496	0.01%
2021/04/21	0	0.00	1	48.50	49.70	-1	15,210	-0.01%
2021/04/20	0	0.00	4.2	47.67	47.50	-4.2	14,944	-0.03%
2021/04/19	1	46.20	1	46.60	46.70	0	15,115	0.00%
2021/04/16	15	46.25	3	46.33	46.65	12	15,137	0.08%
2021/04/15	2	44.60	0	0.00	45.25	2	15,095	0.01%
2021/04/14	18	45.15	10	44.62	44.75	8	15,118	0.05%
2021/04/13	38	46.43	87	46.98	45.70	-49	15,079	-0.32%
2021/04/12	2	47.10	0	0.00	46.90	2	14,988	0.01%
2021/04/09	2	47.13	6	46.70	46.85	-4	14,866	-0.03%
2021/04/08	1	47.25	6	46.87	47.50	-5	14,645	-0.03%
2021/04/07	40	45.33	3	45.30	45.30	37	14,326	0.26%
2021/04/06	0	0.00	3	45.30	45.30	-3	14,332	-0.02%
2021/04/01	1	43.65	0	0.00	44.20	1	14,267	0.01%
2021/03/31	8	45.40	5	44.65	44.25	3	14,237	0.02%
2021/03/30	0	0.00	6	44.67	44.90	-6	13,925	-0.04%
2021/03/29	0	0.00	2	44.35	44.15	-2	13,837	-0.01%
2021/03/26	1	44.70	4	44.23	44.65	-3	13,744	-0.02%
2021/03/25	5	43.08	0	0.00	43.30	5	13,609	0.04%
2021/03/24	38	43.71	20	43.90	43.05	18	13,697	0.13%
2021/03/23	12	44.07	5	44.25	44.10	7	13,653	0.05%
2021/03/22	12	43.08	2	43.00	42.95	10	13,468	0.07%
2021/03/19	5	43.44	0	0.00	43.50	5	13,552	0.04%
2021/03/18	5	43.21	6	43.11	43.75	-1	13,281	-0.01%
2021/03/17	1.2	40.44	56	40.37	40.65	-54.8	12,769	-0.43%
2021/03/16	1	38.65	0.8	38.10	38.60	0.2	11,893	0.00%
2021/03/15	1	38.80	9.3	38.16	38.20	-8.3	11,979	-0.07%
2021/03/12	3	37.05	2	36.75	37.40	1	11,844	0.01%
2021/03/11	1	36.45	0	0.00	36.80	1	12,524	0.01%
2021/03/10	3	36.45	0	0.00	36.50	3	13,196	0.02%
2021/03/08	0.5	36.63	10	37.50	36.70	-9.5	13,606	-0.07%
2021/02/26	3.5	37.54	0	0.00	37.70	3.5	13,320	0.03%
2021/02/25	0	0.00	10	38.23	38.95	-10	13,274	-0.08%
2021/02/24	0	0.00	4	37.00	37.00	-4	13,110	-0.03%
2021/02/23	1	36.70	0	0.00	36.50	1	12,989	0.01%
2021/02/22	9	37.00	2	37.35	37.25	7	12,899	0.05%
2021/02/19	10	37.40	2	37.35	37.35	8	12,757	0.06%
2021/02/18	0	0.00	4	36.33	36.45	-4	12,566	-0.03%
2021/02/17	10	35.44	3	35.80	35.25	7	12,409	0.06%
2021/02/02	0	0.00	3	35.40	34.70	-3	12,344	-0.02%
2021/02/01	1	33.70	5	33.90	33.65	-4	12,206	-0.03%
2021/01/28	1	34.60	2	34.50	34.50	-1	12,056	-0.01%
2021/01/27	0	0.00	0	35.60	35.25	0	11,987	0.00%
2021/01/26	10	35.51	3	35.33	35.00	7	11,917	0.06%
2021/01/25	8	36.15	2	37.50	36.30	6	11,730	0.05%
2021/01/22	2	36.85	0	0.00	37.25	2	11,588	0.02%
2021/01/21	0.5	36.95	0	0.00	37.10	0.5	11,389	0.00%
2021/01/20	3	35.97	2	36.15	35.70	1	11,107	0.01%
2021/01/19	0	0.00	16	37.30	37.05	-16	10,777	-0.15%
2021/01/18	11	36.39	1	36.20	36.35	10	10,311	0.10%
2021/01/14	10	36.29	1	36.35	36.30	9	9,987	0.09%
2021/01/13	0	0.00	4	36.30	36.40	-4	9,871	-0.04%
2021/01/12	5	36.41	7	36.15	35.80	-2	9,708	-0.02%
2021/01/11	5	35.10	1	35.40	35.65	4	9,181	0.04%
2021/01/08	0	0.00	3	35.50	35.10	-3	9,041	-0.03%
2021/01/07	0	0.00	1	35.35	35.25	-1	8,917	-0.01%
2021/01/06	0	0.00	1	35.35	34.45	-1	8,790	-0.01%
2021/01/05	2	34.28	2	34.95	34.85	0	8,607	0.00%
2021/01/04	0	0.00	2	34.50	34.70	-2	8,560	-0.02%
2020/12/31	2	34.40	1	34.45	34.35	1	8,526	0.01%
2020/12/29	1	35.25	5	35.11	35.00	-4	8,439	-0.05%
2020/12/28	2	34.25	0	0.00	34.50	2	8,260	0.02%
2020/12/25	1	34.80	3	34.40	34.40	-2	8,197	-0.02%
2020/12/24	2	34.03	0	0.00	34.05	2	8,103	0.02%
2020/12/23	16	33.50	1.5	33.60	33.50	14.6	8,069	0.18%
2020/12/22	3	34.65	1	34.55	33.50	2	8,055	0.02%
2020/12/21	21	34.33	25	34.24	34.35	-4	7,954	-0.05%
2020/12/18	11	34.77	0	0.00	34.70	11	7,861	0.14%
2020/12/17	12	34.60	28	34.54	34.95	-16	7,605	-0.21%
2020/12/16	1	34.55	2	35.30	34.55	-1	7,451	-0.01%
2020/12/15	0	0.00	11	35.32	34.65	-11	7,247	-0.15%
2020/12/11	4	37.10	3	37.15	37.15	1	6,728	0.01%
2020/12/09	0	0.00	9	36.60	37.05	-9	6,067	-0.15%
2020/12/08	4	35.94	7	35.79	36.25	-3	5,772	-0.05%
2020/12/07	11	36.78	11	37.60	36.50	0	5,536	0.00%
2020/12/04	7	34.94	29.1	34.97	35.70	-22.1	4,719	-0.47%
2020/12/03	1	33.25	8.8	33.29	33.20	-7.8	3,957	-0.20%
2020/12/02	1	32.00	4	32.34	32.30	-3	3,599	-0.08%
2020/12/01	0	0.00	2	31.90	32.00	-2	3,505	-0.06%
2020/11/30	0	0.00	3	32.00	31.85	-3	3,431	-0.09%
2020/11/25	6	31.64	1	31.40	31.20	5	3,292	0.15%
2020/11/24	0	0.00	1	32.50	31.65	-1	3,235	-0.03%
2020/11/13	0	0.00	1	29.75	29.50	-1	2,841	-0.04%
2020/11/12	2	29.65	0	0.00	29.30	2	2,825	0.07%
2020/11/11	0	0.00	1	30.10	30.00	-1	2,791	-0.04%
2020/11/10	4	29.81	8	29.99	29.85	-4	2,697	-0.15%
2020/11/09	1	29.10	0	0.00	29.30	1	2,667	0.04%
2020/11/04	1	28.85	0	0.00	28.85	1	2,722	0.04%
2020/11/02	1	28.10	0	0.00	28.05	1	2,762	0.04%
2020/10/30	3	28.18	1	28.15	28.15	2	2,794	0.07%
2020/10/29	1	28.45	0	0.00	28.40	1	2,774	0.04%
2020/10/28	1	28.80	0	0.00	28.75	1	2,779	0.04%
2020/10/26	1.6	29.12	0	0.00	29.10	1.6	2,885	0.06%
2020/10/20	0	0.00	2	29.10	29.15	-2	3,036	-0.07%
2020/10/15	0	0.00	1	29.10	29.05	-1	3,078	-0.03%
2020/10/12	0	0.00	4	29.03	29.10	-4	3,197	-0.13%
2020/10/08	3	28.68	1	28.70	28.65	2	3,193	0.06%
2020/10/06	1	28.70	1	28.80	28.75	0	3,276	0.00%
2020/09/30	0	0.00	1	28.45	28.55	-1	3,383	-0.03%
2020/09/28	1	28.15	2	27.80	28.30	-1	3,589	-0.03%
2020/09/25	4	27.75	1	27.85	27.25	3	3,869	0.08%
2020/09/24	1	28.05	0	0.00	28.05	1	4,006	0.02%
2020/09/23	3	28.62	1	28.60	28.55	2	4,036	0.05%
2020/09/21	1	29.65	0	0.00	29.45	1	4,412	0.02%
2020/09/17	0	0.00	7	29.85	29.90	-7	4,521	-0.15%
2020/09/16	1	29.50	1	29.55	29.50	0	4,532	0.00%
2020/09/14	0	0.00	2	29.23	29.50	-2	4,750	-0.04%
2020/09/11	3	28.58	0	0.00	28.55	3	4,866	0.06%
2020/09/10	4	29.11	2	29.53	28.95	2	4,959	0.04%
2020/09/09	3	29.02	1	29.00	29.30	2	5,069	0.04%
2020/09/04	0	0.00	2	28.90	29.10	-2	5,470	-0.04%
2020/09/03	7	29.46	0	0.00	29.35	7	5,531	0.13%
2020/09/02	0	0.00	1	29.35	29.40	-1	5,595	-0.02%
2020/09/01	1	29.05	0	0.00	29.15	1	5,690	0.02%
2020/08/31	21	29.20	0	0.00	29.10	21	5,780	0.36%
2020/08/28	0	0.00	1	29.60	29.40	-1	5,920	-0.02%
2020/08/27	1	29.85	0	0.00	29.65	1	6,192	0.02%
2020/08/25	2	29.70	1	29.45	29.80	1	6,970	0.01%
2020/08/24	1	29.05	1	29.15	29.20	0	6,975	0.00%
2020/08/21	1	29.30	0	0.00	29.25	1	7,034	0.01%
2020/08/20	6	29.34	0	0.00	29.10	6	7,055	0.09%
2020/08/19	1	30.65	0	0.00	30.60	1	7,002	0.01%
2020/08/18	1	31.60	0	0.00	31.45	1	6,951	0.01%
2020/08/17	2	31.85	0	0.00	31.95	2	6,996	0.03%
2020/08/13	2	31.90	0	0.00	31.85	2	7,177	0.03%
2020/08/12	1	31.70	4	31.90	32.15	-3	7,191	-0.04%
2020/08/11	1	31.70	0	0.00	31.75	1	7,203	0.01%
2020/08/04	1	32.05	0	0.00	32.05	1	7,553	0.01%
2020/07/31	0	0.00	1.5	31.90	31.90	-1.5	8,030	-0.02%
2020/07/30	0	0.00	10	32.28	32.00	-10	8,114	-0.12%
2020/07/29	0	0.00	3	30.97	31.15	-3	8,296	-0.04%
2020/07/28	3	31.73	1	31.35	30.35	2	8,465	0.02%
2020/07/24	1	32.10	2	31.48	31.45	-1	8,488	-0.01%
2020/07/22	0	0.00	3	32.37	32.65	-3	8,636	-0.03%
2020/07/21	1	31.95	0	0.00	32.00	1	8,655	0.01%
2020/07/20	2	31.45	2	31.73	31.65	0	8,689	0.00%
2020/07/17	1	31.75	0	0.00	31.75	1	8,692	0.01%
2020/07/15	1	32.50	0	0.00	32.30	1	8,733	0.01%
2020/07/13	0	0.00	1	32.65	32.80	-1	8,851	-0.01%
2020/07/09	0	0.00	1	33.05	32.90	-1	8,967	-0.01%
2020/07/08	1	33.45	0	0.00	33.30	1	8,993	0.01%
2020/07/07	3	33.68	0	0.00	33.65	3	9,043	0.03%
2020/07/06	5	34.03	4	34.40	34.00	1	9,022	0.01%
2020/07/03	0	0.00	2	33.13	33.40	-2	8,798	-0.02%
2020/07/02	0	0.00	27	32.14	32.40	-27	8,730	-0.31%
2020/07/01	2	31.90	0	0.00	31.60	2	8,715	0.02%
2020/06/30	5	33.69	0	0.00	33.80	5	8,505	0.06%
2020/06/29	1	33.40	1	33.45	33.50	0	8,367	0.00%
2020/06/24	6	33.50	0	0.00	33.55	6	8,360	0.07%
2020/06/23	1	33.80	0	0.00	33.85	1	8,358	0.01%
2020/06/22	1	34.25	42	34.22	34.20	-41	8,367	-0.49%
2020/06/19	42	34.80	0	0.00	34.80	42	8,473	0.50%
2020/06/18	0	0.00	7	34.24	34.50	-7	8,355	-0.08%
2020/06/17	1	33.75	8	33.96	33.75	-7	8,233	-0.09%
2020/06/16	0	0.00	4	33.45	33.60	-4	8,204	-0.05%
2020/06/15	2	33.00	1.5	32.68	32.55	0.5	8,277	0.01%
2020/06/12	0	0.00	29	32.78	33.25	-29	8,262	-0.35%
2020/06/11	26	33.88	4	34.01	33.45	22	8,238	0.27%
2020/06/10	1	33.05	5	33.42	33.35	-4	8,093	-0.05%
2020/06/09	5	33.25	0	0.00	33.10	5	8,205	0.06%
2020/06/08	2	33.43	4	33.69	33.65	-2	8,314	-0.02%
2020/06/05	0	0.00	7	33.47	33.35	-7	8,602	-0.08%
2020/06/04	4	33.02	0	0.00	32.90	4	8,829	0.05%
2020/06/03	18	33.38	3	33.25	33.25	15	8,871	0.17%
2020/06/02	20	34.12	15	34.21	34.05	5	8,641	0.06%
2020/06/01	1	32.10	11	32.05	32.15	-10	8,011	-0.12%
2020/05/27	1	31.45	4	31.58	31.55	-3	7,943	-0.04%
2020/05/22	1	31.90	3	31.72	31.40	-2	7,883	-0.03%
2020/05/21	2	32.00	4	32.00	32.05	-2	7,858	-0.03%
2020/05/19	1	30.45	0	0.00	30.45	1	7,691	0.01%
2020/05/18	2	30.60	8	30.45	30.25	-6	7,642	-0.08%
2020/05/15	11	31.40	4	30.91	30.80	7	7,614	0.09%
2020/05/14	1	31.55	0	0.00	31.15	1	7,541	0.01%
2020/05/12	6	32.33	1	32.30	32.30	5	7,429	0.07%
2020/05/11	4	32.70	7	32.91	32.55	-3	7,377	-0.04%
2020/05/08	10	32.08	1	31.90	32.20	9	7,245	0.12%
2020/05/07	1	32.70	0	0.00	31.60	1	7,055	0.01%
2020/05/06	1	31.75	0	0.00	31.75	1	6,778	0.01%
2020/05/05	5	31.90	4	32.06	32.00	1	6,687	0.01%
2020/05/04	3	31.15	2	31.55	31.50	1	6,462	0.02%
2020/04/29	4	30.20	0	0.00	30.15	4	6,271	0.06%
2020/04/27	17	30.00	23	30.31	30.35	-6	6,328	-0.09%
2020/04/23	3	29.00	0	0.00	28.55	3	6,138	0.05%
2020/04/21	2	28.75	0	0.00	28.60	2	6,050	0.03%
2020/04/20	0	0.00	0.8	29.40	29.30	-0.8	5,994	-0.01%
2020/04/17	1	29.50	3	29.27	29.00	-2	5,936	-0.03%
2020/04/16	3	29.50	0	0.00	29.25	3	5,879	0.05%
2020/04/15	1	29.10	1	28.85	29.60	0	5,868	0.00%
2020/04/14	1	28.40	0	0.00	28.55	1	5,710	0.02%
2020/04/13	5	28.00	2	27.95	27.90	3	5,703	0.05%
2020/04/10	4	28.50	0	0.00	28.45	4	5,665	0.07%
2020/04/08	0	0.00	6	28.07	28.35	-6	5,455	-0.11%
2020/04/07	1	27.25	0	0.00	27.55	1	5,460	0.02%
2020/04/06	1	26.80	0	0.00	26.75	1	5,338	0.02%
2020/04/01	8	26.76	1	26.80	26.95	7	5,322	0.13%
2020/03/27	2	26.58	1	26.50	26.15	1	5,279	0.02%
2020/03/26	2	26.60	0	0.00	26.60	2	5,191	0.04%
2020/03/25	4	26.91	1	26.95	26.55	3	5,159	0.06%
2020/03/23	3	25.13	0	0.00	25.20	3	4,975	0.06%
2020/03/20	1	25.80	0	0.00	25.95	1	5,061	0.02%
2020/03/19	0	0.00	15	25.00	24.30	-15	4,986	-0.30%
2020/03/17	2.2	25.68	10	24.50	25.45	-7.8	4,949	-0.16%
2020/03/13	5	25.82	0	0.00	26.95	5	4,851	0.10%
2020/03/12	7	28.62	3	28.47	28.10	4	4,697	0.09%
2020/03/11	3	30.67	0	0.00	29.80	3	4,571	0.07%
2020/03/10	2	30.75	0	0.00	32.50	2	4,266	0.05%
2020/03/09	0	0.00	1.8	30.92	30.70	-1.8	4,076	-0.05%
2020/03/05	0	0.00	5	29.89	30.10	-5	3,952	-0.13%
2020/03/04	4	29.39	1	29.25	29.40	3	4,006	0.07%
2020/03/03	1	29.80	0	0.00	30.00	1	4,069	0.02%
2020/03/02	1	28.90	0	0.00	29.15	1	4,070	0.02%
2020/02/24	0	0.00	1	31.10	31.00	-1	4,323	-0.02%
2020/02/21	5	31.06	0	0.00	30.85	5	4,351	0.11%
2020/02/20	10	31.45	0	0.00	31.25	10	4,427	0.23%
2020/02/18	0	0.00	1	31.25	31.25	-1	4,850	-0.02%
2020/02/17	2	30.95	0	0.00	30.75	2	5,074	0.04%
2020/02/13	4	31.14	12	30.84	30.65	-8	5,861	-0.14%
2020/02/12	2	30.65	1	30.80	30.75	1	6,180	0.02%
2020/02/07	0	0.00	1	30.25	30.00	-1	7,673	-0.01%
2020/02/06	1	30.55	10	30.50	30.60	-9	7,685	-0.12%
2020/02/05	1.4	29.63	1	29.70	29.70	0.4	7,674	0.01%
2020/02/04	3	29.55	1	29.55	29.55	2	7,664	0.03%
2020/02/03	0	0.00	10	27.89	28.90	-10	7,674	-0.13%
2020/01/31	5	30.23	5	30.22	30.00	0	7,640	0.00%
2020/01/30	10	30.19	0	0.00	29.95	10	7,627	0.13%
2020/01/20	4	33.34	11	33.43	33.25	-7	7,551	-0.09%
2020/01/17	0	0.00	5	33.95	33.85	-5	7,551	-0.07%
2020/01/14	3	34.10	1	34.10	34.15	2	7,714	0.03%
2020/01/13	1	34.30	0	0.00	34.15	1	7,759	0.01%
2020/01/10	1	33.55	2	34.00	34.00	-1	7,806	-0.01%
2020/01/09	0	0.00	5	34.16	34.25	-5	7,821	-0.06%
2020/01/08	1	32.70	0	0.00	32.60	1	7,834	0.01%
2020/01/07	1	32.75	1	32.70	32.70	0	7,993	0.00%
2020/01/06	2	33.68	1	33.85	33.40	1	8,007	0.01%
2020/01/03	0	0.00	4	34.15	34.20	-4	8,018	-0.05%
2019/12/31	3	34.32	1	34.30	34.25	2	8,043	0.02%
2019/12/27	1	34.90	0	0.00	35.30	1	7,972	0.01%
2019/12/25	1	34.50	0	0.00	34.75	1	8,056	0.01%
2019/12/20	0	0.00	7	35.61	35.20	-7	8,280	-0.08%
2019/12/19	3	35.72	3	35.50	35.55	0	8,291	0.00%
2019/12/18	2	35.95	0	0.00	35.90	2	8,293	0.02%
2019/12/17	1	36.05	3	36.23	36.25	-2	8,288	-0.02%
2019/12/16	2	35.43	0	0.00	35.55	2	8,217	0.02%
2019/12/13	25	36.31	25	35.13	35.30	0	8,241	0.00%
2019/12/12	1	35.70	1	35.85	35.85	0	8,124	0.00%
2019/12/10	0	0.00	3	35.20	35.15	-3	8,208	-0.04%
2019/12/09	0	0.00	1	35.15	35.15	-1	8,308	-0.01%
2019/12/06	7	34.85	1	34.85	34.85	6	8,344	0.07%
2019/12/05	9	34.92	2	35.20	35.20	7	8,441	0.08%
2019/12/04	1	34.30	1	34.95	35.05	0	8,507	0.00%
2019/12/03	4	34.25	0	0.00	34.20	4	8,557	0.05%
2019/12/02	1	33.55	2	33.90	34.00	-1	8,711	-0.01%
2019/11/29	0.2	34.10	0	0.00	34.25	0.2	8,695	0.00%
2019/11/28	0	0.00	5	35.39	35.20	-5	8,632	-0.06%
2019/11/25	1	35.65	0	0.00	35.65	1	8,679	0.01%
2019/11/22	1	35.20	5	35.43	35.15	-4	8,752	-0.05%
2019/11/21	1	36.15	0	35.95	36.00	1	8,769	0.01%
2019/11/19	2	37.00	0.5	36.90	37.10	1.5	8,699	0.02%
2019/11/18	5	36.70	0	36.65	36.75	5	8,677	0.06%
2019/11/15	6	37.41	4	36.35	36.25	2	8,639	0.02%
2019/11/13	3	37.87	9	38.02	37.80	-6	8,297	-0.07%
2019/11/12	4	36.70	8	37.72	38.00	-4	8,142	-0.05%
2019/11/11	0	0.00	1.5	36.03	35.95	-1.5	7,823	-0.02%
2019/11/08	10	34.26	30.8	35.84	35.80	-20.8	7,792	-0.27%
2019/11/07	2	32.98	21	32.49	33.40	-19	7,242	-0.26%
2019/11/06	1	30.65	0	0.00	30.40	1	6,951	0.01%
2019/11/04	1	30.80	0	0.00	30.80	1	7,415	0.01%
2019/11/01	1	29.90	0	0.00	30.55	1	7,566	0.01%
2019/10/31	1	30.25	0	0.00	30.20	1	7,695	0.01%
2019/10/30	0	0.00	10	30.55	30.65	-10	7,713	-0.13%
2019/10/29	0	0.00	16	30.56	30.30	-16	7,851	-0.20%
2019/10/28	3	30.97	2	31.00	30.70	1	7,960	0.01%
2019/10/25	3	31.27	0	0.00	31.20	3	8,022	0.04%
2019/10/24	3	31.22	2	31.60	31.70	1	8,071	0.01%
2019/10/23	0	0.00	6	31.32	31.45	-6	8,127	-0.07%
2019/10/22	5	30.78	10	30.80	30.75	-5	8,168	-0.06%
2019/10/21	0	0.00	4	30.90	31.00	-4	8,206	-0.05%
2019/10/18	7	31.44	0	0.00	31.75	7	8,207	0.09%
2019/10/17	12	31.23	0	0.00	31.45	12	8,213	0.15%
2019/10/16	1	30.30	10	30.45	30.80	-9	8,214	-0.11%
2019/10/15	7	30.91	7	30.55	30.65	0	8,252	0.00%
2019/10/14	4	32.15	0	0.00	31.90	4	8,173	0.05%
2019/10/09	0	0.00	6	32.10	32.30	-6	8,148	-0.07%
2019/10/08	0	0.00	12	32.63	32.70	-12	8,159	-0.15%
2019/10/07	5	32.40	8	32.49	32.40	-3	8,202	-0.04%
2019/10/03	0	0.00	8	32.50	32.45	-8	8,173	-0.10%
2019/10/02	7	33.06	2	33.00	32.95	5	8,198	0.06%
2019/10/01	17	32.39	11	32.86	32.95	6	8,163	0.07%
2019/09/27	13	32.19	48	31.60	31.55	-35	8,072	-0.43%
2019/09/26	2	33.50	9.1	33.42	33.45	-7.1	7,933	-0.09%
2019/09/25	7	33.15	7	33.04	33.20	0	7,902	0.00%
2019/09/24	8	33.27	7	33.13	33.20	1	7,911	0.01%
2019/09/23	1	33.50	0	0.00	33.45	1	7,902	0.01%
2019/09/20	7	33.27	7	33.37	33.40	0	7,900	0.00%
2019/09/19	22	32.90	23	32.86	33.10	-1	7,870	-0.01%
2019/09/18	1	33.15	13	33.26	33.30	-12	7,826	-0.15%
2019/09/17	24	33.04	7	32.94	32.80	17	7,767	0.22%
2019/09/16	27	33.48	1	33.40	33.40	26	7,735	0.34%
2019/09/12	3	33.58	4	33.93	34.00	-1	7,669	-0.01%
2019/09/11	7	33.40	13	33.43	33.45	-6	7,566	-0.08%
2019/09/10	5	32.51	22	32.35	32.50	-17	7,436	-0.23%
2019/09/09	22	33.30	3	32.73	32.65	19	7,367	0.26%
2019/09/06	1	32.50	5	32.87	32.90	-4	7,200	-0.06%
2019/09/05	8	32.13	3.7	32.31	32.50	4.3	7,044	0.06%
2019/09/04	14	31.82	26	32.14	32.15	-12	6,853	-0.18%
2019/09/03	6	31.23	3	31.23	31.20	3	6,666	0.05%
2019/09/02	13	31.13	12	31.01	31.20	1	6,637	0.02%
2019/08/30	9	30.73	12	30.75	30.80	-3	6,613	-0.05%
2019/08/29	12	30.75	5	30.41	30.70	7	6,570	0.11%
2019/08/28	5	30.32	9	30.22	30.10	-4	6,521	-0.06%
2019/08/27	2	30.68	1	31.10	30.70	1	6,492	0.02%
2019/08/26	1	29.70	1	30.25	30.25	0	6,376	0.00%
2019/08/23	2	30.35	12	30.25	30.00	-10	6,289	-0.16%
2019/08/22	3	30.72	34	30.40	30.55	-31	6,232	-0.50%
2019/08/21	17	30.66	7	30.54	30.55	10	6,268	0.16%
2019/08/20	4	30.58	8	30.64	30.60	-4	6,373	-0.06%
2019/08/16	8	29.88	2	29.80	29.60	6	6,315	0.10%
2019/08/15	4	28.45	3	28.60	29.40	1	6,208	0.02%
2019/08/14	20	29.62	20	29.20	29.10	0	6,132	0.00%
2019/08/13	21	30.31	5	30.17	29.60	16	6,004	0.27%
2019/08/12	16	30.62	4.5	31.14	31.50	11.5	5,745	0.20%
2019/08/08	6	28.82	11	28.83	28.95	-5	5,320	-0.09%
2019/08/07	8	27.91	21	27.62	27.70	-13	5,099	-0.25%
2019/08/06	12.5	28.04	12	28.33	28.25	0.5	4,788	0.01%
2019/08/05	5	28.30	3	28.55	28.45	2	4,690	0.04%
2019/08/02	5	27.96	4	27.83	27.80	1	4,576	0.02%
2019/08/01	4	28.54	8	28.56	28.80	-4	4,498	-0.09%
2019/07/31	0	0.00	2	28.60	28.65	-2	4,485	-0.04%
2019/07/30	1	28.30	0	0.00	28.20	1	4,404	0.02%
2019/07/29	2	28.55	9	28.63	28.65	-7	4,356	-0.16%
2019/07/26	6	28.06	7	28.17	28.20	-1	4,290	-0.02%
2019/07/25	2	27.68	8	27.80	28.05	-6	4,201	-0.14%
2019/07/24	12	27.44	2	27.30	27.55	10	4,103	0.24%
2019/07/23	1	26.95	4	27.00	26.95	-3	4,053	-0.07%
2019/07/22	12	26.55	0	0.00	26.65	12	3,997	0.30%
2019/07/19	2	26.13	5	26.30	26.05	-3	3,961	-0.08%
2019/07/18	5	25.85	0	0.00	26.10	5	3,956	0.13%
2019/07/17	10	26.15	10	26.30	25.90	0	3,955	0.00%
2019/07/16	0	0.00	12	25.70	25.70	-12	3,920	-0.31%
2019/07/15	10	25.00	0	0.00	25.25	10	3,895	0.26%
2019/07/11	0	0.00	15	25.15	25.55	-15	3,970	-0.38%
2019/07/08	0	0.00	3	24.50	24.90	-3	4,155	-0.07%
2019/07/03	5	24.55	0	0.00	24.65	5	4,828	0.10%
2019/07/02	22	24.46	0	0.00	24.70	22	5,103	0.43%
2019/06/21	0	0.00	1	24.30	24.30	-1	5,719	-0.02%
2019/06/17	2	23.50	0	0.00	23.45	2	6,867	0.03%
2019/06/10	4	23.65	0	0.00	23.65	4	7,424	0.05%
2019/06/06	0.3	23.65	0	0.00	23.35	0.3	7,564	0.00%
2019/06/05	0	0.00	2	24.38	24.35	-2	7,642	-0.03%
2019/06/04	0	0.00	2	23.80	23.80	-2	8,110	-0.02%
2019/06/03	0	0.00	15	22.90	23.50	-15	8,206	-0.18%
2019/05/29	5	22.50	0	0.00	22.35	5	8,489	0.06%
2019/05/28	12.8	22.54	0	0.00	22.80	12.8	8,484	0.15%
2019/05/20	3	24.20	0	0.00	24.20	3	8,099	0.04%
2019/05/14	0	0.00	10	24.65	26.00	-10	8,024	-0.12%
2019/05/13	1	25.45	2	25.20	25.20	-1	7,985	-0.01%
2019/05/07	1	26.60	0	0.00	26.95	1	7,867	0.01%
2019/05/06	4	26.35	4	26.20	26.20	0	7,826	0.00%
2019/05/03	1	27.35	0	0.00	27.35	1	7,787	0.01%
2019/04/29	2	26.43	1	26.60	26.70	1	7,722	0.01%
2019/04/24	4	27.10	0	0.00	26.85	4	7,630	0.05%
2019/04/23	0	0.00	1	27.15	27.35	-1	7,597	-0.01%
2019/04/19	5	27.15	0	0.00	27.55	5	7,499	0.07%
2019/04/18	2	26.75	0	0.00	26.70	2	7,487	0.03%
2019/04/17	1	27.45	10	27.40	27.40	-9	7,426	-0.12%
2019/04/16	1	27.50	0	0.00	27.60	1	7,380	0.01%
2019/04/12	0	0.00	5	27.45	27.45	-5	7,359	-0.07%
2019/04/11	1	28.45	3	28.73	28.30	-2	7,239	-0.03%
2019/04/10	0	0.00	2	28.75	29.20	-2	7,017	-0.03%
2019/04/09	0	0.00	1	28.70	29.05	-1	6,887	-0.01%
2019/04/08	2	28.13	16	28.07	27.90	-14	6,616	-0.21%
2019/04/03	2	27.40	1	27.20	27.20	1	6,382	0.02%
2019/04/02	0	0.00	9	26.94	26.70	-9	6,251	-0.14%
2019/04/01	1	26.95	2	26.75	26.90	-1	6,185	-0.02%
2019/03/28	7.5	26.10	0.7	26.10	26.10	6.8	6,048	0.11%
2019/03/27	4	26.30	0	0.00	26.45	4	6,038	0.07%
2019/03/26	10	26.60	4	26.70	26.60	6	6,024	0.10%
2019/03/25	0	0.00	10	26.98	26.95	-10	5,894	-0.17%
2019/03/22	0	0.00	3	27.30	26.95	-3	5,890	-0.05%
2019/03/21	14	27.20	14	27.04	26.95	0	5,757	0.00%
2019/03/20	26	26.32	15.5	26.22	26.45	10.5	5,487	0.19%
2019/03/19	0	0.00	8	25.16	25.20	-8	5,169	-0.15%
2019/03/18	0	0.00	2	24.55	24.50	-2	4,987	-0.04%
2019/03/15	0	0.00	12	24.36	24.30	-12	4,960	-0.24%
2019/03/14	10	23.98	0	0.00	23.90	10	4,976	0.20%
2019/03/13	3	24.10	0	0.00	24.10	3	4,987	0.06%
2019/03/12	4	24.33	0	0.00	24.20	4	5,001	0.08%
2019/03/11	2	24.48	1	24.50	24.55	1	4,931	0.02%
2019/03/08	17	24.51	0	0.00	24.60	17	5,016	0.34%
2019/03/07	0	0.00	1	26.05	26.70	-1	4,585	-0.02%
2019/03/06	3.2	26.09	0	0.00	25.90	3.2	4,513	0.07%
2019/03/05	0	0.00	1	26.75	25.95	-1	4,473	-0.02%
2019/03/04	0	0.00	4	25.88	26.15	-4	4,406	-0.09%
2019/02/27	2	25.30	0	0.00	25.55	2	4,320	0.05%
2019/02/26	2	25.55	2	25.80	25.50	0	4,380	0.00%
2019/02/25	0	0.00	1	25.70	25.65	-1	4,400	-0.02%
2019/02/20	6.9	25.65	1	25.80	25.40	5.9	4,740	0.12%
2019/02/18	0	0.00	1	25.70	25.75	-1	4,899	-0.02%
2019/02/15	1	25.45	0	0.00	25.40	1	4,952	0.02%
2019/02/13	0	0.00	1	25.70	25.70	-1	5,207	-0.02%
2019/01/30	1	24.65	0	0.00	24.65	1	5,464	0.02%
2019/01/17	0.5	24.80	2	25.05	24.75	-1.5	6,663	-0.02%
2019/01/08	1	24.50	0	0.00	24.85	1	7,352	0.01%
2019/01/04	1	25.10	0	0.00	25.20	1	7,669	0.01%
2019/01/03	1	25.85	0	0.00	25.85	1	7,769	0.01%
2018/12/20	0	0.00	2	26.20	25.70	-2	8,950	-0.02%
2018/12/19	0.3	26.30	0	0.00	26.30	0.3	9,065	0.00%
2018/12/18	4	26.58	0	0.00	26.10	4	9,068	0.04%
2018/12/17	1	26.30	1	26.60	26.30	0	9,002	0.00%
2018/12/14	6.1	27.12	0	0.00	27.05	6.1	8,877	0.07%
2018/12/13	0	0.00	1	28.20	27.80	-1	8,790	-0.01%
2018/12/12	15	28.38	4.8	28.26	28.30	10.2	8,790	0.12%
2018/12/11	5	27.75	0	0.00	27.75	5	8,667	0.06%
2018/12/10	10	27.00	1	27.05	27.50	9	8,747	0.10%
2018/12/07	8	27.53	8.1	27.40	27.30	-0.1	8,732	0.00%
2018/12/05	0	27.45	4	27.60	27.45	-4	8,530	-0.05%
2018/12/04	1	27.80	0	0.00	28.20	1	8,440	0.01%
2018/12/03	0	0.00	2	28.20	28.05	-2	8,336	-0.02%
2018/11/30	10	27.00	20	27.14	27.30	-10	8,115	-0.12%
2018/11/29	3	27.20	0	0.00	26.70	3	8,013	0.04%
2018/11/23	1	25.50	0	0.00	25.70	1	7,765	0.01%
2018/11/22	2	26.65	0	0.00	26.20	2	7,691	0.03%
2018/11/20	10	26.90	20	27.15	26.55	-10	7,541	-0.13%
2018/11/19	0.4	26.60	0	0.00	26.75	0.4	7,343	0.00%
2018/11/13	5	27.20	7	27.00	27.20	-2	7,135	-0.03%
2018/11/12	0	0.00	2	26.90	26.80	-2	7,010	-0.03%
2018/11/09	10	26.15	4	26.18	26.15	6	6,859	0.09%
2018/11/08	2	25.90	4	26.03	25.80	-2	6,755	-0.03%
2018/11/06	0	0.00	3	25.50	25.25	-3	6,595	-0.05%
2018/11/05	0.5	24.95	2	24.60	25.10	-1.5	6,425	-0.02%
2018/11/02	2	24.10	11	24.64	24.60	-9	6,305	-0.14%
2018/11/01	5	23.35	5	21.80	23.45	0	6,071	0.00%
2018/10/31	5	20.70	0	0.00	21.35	5	5,914	0.08%
2018/10/30	0	0.00	6	20.60	20.20	-6	5,841	-0.10%
2018/10/29	2	23.45	0	0.00	22.35	2	5,637	0.04%
2018/10/17	0	0.00	3	23.40	23.50	-3	5,384	-0.06%
2018/10/16	0	0.00	5	23.50	22.85	-5	5,212	-0.10%
2018/10/15	10	23.86	11	23.79	23.60	-1	5,116	-0.02%
2018/10/12	1	22.60	0	0.00	23.50	1	5,047	0.02%
2018/10/11	0	0.00	8	22.05	22.50	-8	4,911	-0.16%
2018/10/09	1	23.50	0	0.00	23.60	1	4,725	0.02%
2018/10/08	0	0.00	11	23.20	23.25	-11	4,622	-0.24%
2018/10/05	10	22.80	1	22.70	22.60	9	4,572	0.20%
2018/10/04	1	24.05	10	24.00	24.10	-9	4,445	-0.20%
2018/10/03	10	24.10	20	24.15	24.25	-10	4,271	-0.23%
2018/10/02	0	0.00	1	24.25	23.65	-1	4,050	-0.02%
2018/09/27	0	0.00	5	23.35	23.50	-5	3,837	-0.13%
2018/09/26	3	23.63	0	0.00	23.45	3	3,783	0.08%
2018/09/25	0	0.00	4	23.81	23.90	-4	3,659	-0.11%
2018/09/20	10	23.38	5.3	22.89	22.85	4.7	3,252	0.14%
2018/09/19	2	22.83	0	0.00	22.85	2	3,122	0.06%
2018/09/18	1	23.15	19	22.36	22.60	-18	3,030	-0.59%
2018/09/17	0	0.00	18	21.34	21.90	-18	2,783	-0.65%
2018/09/11	1	20.55	0	0.00	20.40	1	3,205	0.03%
2018/09/10	0	0.00	1	20.50	20.15	-1	3,271	-0.03%
2018/09/06	14	21.65	5	21.65	21.60	9	3,284	0.27%
2018/09/05	1	21.15	0	0.00	21.15	1	3,148	0.03%
2018/08/27	3	21.15	0	0.00	21.15	3	3,661	0.08%
2018/08/22	1	21.25	6	21.00	21.20	-5	3,816	-0.13%
2018/08/17	1	21.30	0	0.00	21.00	1	4,022	0.02%
2018/08/15	4	21.43	0	0.00	21.40	4	4,052	0.10%
2018/08/14	3	21.85	0	0.00	21.85	3	4,217	0.07%
2018/08/13	4	22.19	0	0.00	21.75	4	4,299	0.09%
2018/08/10	6	22.75	3	22.80	22.60	3	4,250	0.07%
2018/08/07	0	0.00	3	23.10	23.25	-3	4,288	-0.07%
2018/08/06	5	23.15	0	0.00	23.00	5	4,307	0.12%
2018/08/03	5	22.75	10	22.65	22.70	-5	4,332	-0.12%
2018/08/02	2	22.23	0	0.00	22.15	2	4,343	0.05%
2018/07/25	0	0.00	1	22.35	22.30	-1	4,908	-0.02%
2018/07/23	4	22.24	1	22.05	22.10	3	4,981	0.06%
2018/07/20	1	22.60	1	22.50	22.45	0	5,025	0.00%
2018/07/19	0	0.00	3	22.95	22.75	-3	5,139	-0.06%
2018/07/18	1	22.55	1	22.50	22.40	0	5,194	0.00%
2018/07/17	5	22.57	0	0.00	22.40	5	5,236	0.10%
2018/07/16	0	0.00	2	22.25	22.40	-2	5,306	-0.04%
2018/07/13	3	22.25	0	0.00	22.35	3	5,420	0.06%
2018/07/12	0	0.00	3	22.55	22.35	-3	5,446	-0.06%
2018/07/10	0	0.00	1	21.70	21.75	-1	5,486	-0.02%
2018/07/09	0	0.00	1	21.55	21.65	-1	5,525	-0.02%
2018/07/06	5	21.41	2	21.20	21.30	3	5,541	0.05%
2018/07/05	9	21.60	4	21.33	21.30	5	5,561	0.09%
2018/07/04	3	22.42	6	22.48	22.15	-3	5,542	-0.05%
2018/06/29	1	23.35	0	0.00	23.05	1	5,572	0.02%
2018/06/28	2	23.15	0	0.00	23.05	2	5,562	0.04%
2018/06/27	2	23.75	3	23.48	23.30	-1	5,630	-0.02%
2018/06/26	6	23.52	2	23.65	23.55	4	5,699	0.07%
2018/06/25	4	24.09	2	23.55	23.55	2	5,702	0.04%
2018/06/22	1	22.50	44	23.76	24.80	-43	5,558	-0.77%
2018/06/21	0	0.00	2	22.43	23.00	-2	5,293	-0.04%
2018/06/20	7	22.36	2	22.20	22.15	5	5,330	0.09%
2018/06/19	2	22.80	2	22.40	22.85	0	5,356	0.00%
2018/06/15	5	22.55	7	22.86	23.20	-2	5,359	-0.04%
2018/06/14	1	22.75	0	0.00	22.60	1	5,320	0.02%
2018/06/13	1	23.10	1	22.95	22.95	0	5,431	0.00%
2018/06/12	1	23.10	1	23.00	23.00	0	5,734	0.00%
2018/06/11	0	0.00	2	23.05	22.95	-2	5,675	-0.04%
2018/06/08	0	0.00	6	22.90	22.85	-6	5,676	-0.11%
2018/06/07	5	23.10	0	0.00	22.75	5	5,763	0.09%
2018/06/05	0	0.00	5	22.50	22.20	-5	5,765	-0.09%
2018/06/01	3	21.85	0	0.00	21.80	3	5,661	0.05%
2018/05/31	2	22.10	7	22.04	22.00	-5	5,661	-0.09%
2018/05/30	5	21.99	0	0.00	22.00	5	5,602	0.09%
2018/05/29	0	0.00	4	22.06	22.20	-4	5,563	-0.07%
2018/05/28	5	21.70	0	0.00	21.75	5	5,515	0.09%
2018/05/25	1	21.55	0	0.00	21.70	1	5,514	0.02%
2018/05/24	2	21.50	3	21.70	21.70	-1	5,436	-0.02%
2018/05/23	5	21.44	3	21.45	21.35	2	5,424	0.04%
2018/05/22	5	22.04	8	22.01	21.60	-3	5,416	-0.06%
2018/05/21	5	21.10	4	21.66	21.95	1	5,258	0.02%
2018/05/18	1	20.75	2	20.65	20.75	-1	5,210	-0.02%
2018/05/17	5	20.89	0	0.00	20.75	5	5,240	0.10%
2018/05/16	3	21.15	3	21.05	21.00	0	5,247	0.00%
2018/05/15	2	21.30	0	0.00	21.10	2	5,266	0.04%
2018/05/14	14	21.53	6	21.40	21.40	8	5,442	0.15%
2018/05/11	18	21.86	6	21.90	21.75	12	5,436	0.22%
2018/05/10	9	22.22	2	22.30	22.30	7	5,382	0.13%
2018/05/09	4	22.18	10	22.03	22.25	-6	5,354	-0.11%
2018/05/08	0	0.00	23.7	21.58	22.05	-23.7	5,160	-0.46%
2018/05/07	7	20.91	1	20.75	20.70	6	5,005	0.12%
2018/05/04	2	21.10	0	0.00	21.00	2	5,025	0.04%
2018/05/03	7	20.94	12	20.96	21.00	-5	5,045	-0.10%
2018/05/02	1	20.95	3	21.08	20.95	-2	5,090	-0.04%
2018/04/30	16	20.76	2	20.58	20.65	14	5,084	0.28%
2018/04/27	13	20.54	2	20.35	20.35	11	5,081	0.22%
2018/04/26	2	20.55	3	20.40	20.30	-1	5,077	-0.02%
2018/04/25	1	20.35	0	0.00	20.55	1	5,055	0.02%
2018/04/24	3	20.95	2	21.65	20.95	1	4,979	0.02%
2018/04/19	0	0.00	5	22.10	22.30	-5	5,031	-0.10%
2018/04/18	1	22.75	1	22.65	22.60	0	4,983	0.00%
2018/04/13	10	23.30	3	23.10	23.10	7	4,987	0.14%
2018/04/12	3	23.35	2	23.35	23.40	1	4,968	0.02%
2018/04/11	5	23.56	4	23.65	23.50	1	5,006	0.02%
2018/04/10	3	23.50	4	23.45	23.35	-1	5,091	-0.02%
2018/04/09	1	23.60	0	0.00	23.55	1	5,137	0.02%
2018/04/03	0	0.00	2	23.78	23.85	-2	5,145	-0.04%
2018/04/02	2	24.20	0	0.00	23.85	2	5,155	0.04%
2018/03/30	6	23.70	4	23.76	23.85	2	5,157	0.04%
2018/03/29	1	23.10	0	0.00	23.05	1	5,105	0.02%
2018/03/28	5	23.49	3	23.35	23.30	2	4,980	0.04%
2018/03/27	12	23.51	4	23.50	23.50	8	4,916	0.16%
2018/03/26	1	23.50	0	0.00	23.40	1	4,863	0.02%
2018/03/23	2	23.50	7	23.71	23.70	-5	4,814	-0.10%
2018/03/22	15	24.57	17	24.49	24.35	-2	4,761	-0.04%
2018/03/21	4	24.95	2	24.65	24.65	2	4,805	0.04%
2018/03/20	3	24.92	0	0.00	24.85	3	5,135	0.06%
2018/03/19	11	25.20	14	25.06	25.05	-3	5,212	-0.06%
2018/03/16	2	26.05	1	25.90	25.70	1	5,125	0.02%
2018/03/15	4	25.91	2	25.85	25.80	2	4,877	0.04%
2018/03/14	6	26.22	1	26.25	26.10	5	5,124	0.10%
2018/03/13	8	26.53	9	26.51	26.20	-1	5,199	-0.02%
2018/03/12	3	26.18	8	26.28	26.50	-5	5,211	-0.10%
2018/03/09	17	26.14	13	25.87	26.05	4	5,250	0.08%
2018/03/08	1	25.75	1	25.65	25.55	0	5,441	0.00%
2018/03/07	12	25.19	4	25.20	25.15	8	5,552	0.14%
2018/03/05	3	25.45	3	25.20	25.20	0	6,189	0.00%
2018/03/02	1	25.35	10	25.45	25.40	-9	6,230	-0.14%
2018/03/01	2	25.45	0	0.00	25.55	2	6,259	0.03%
2018/02/27	3	25.15	0	0.00	25.20	3	6,381	0.05%
2018/02/22	2	24.70	0	0.00	24.75	2	6,560	0.03%
2018/02/12	10	23.70	0	0.00	23.50	10	6,677	0.15%
2018/02/07	0	0.00	10	24.65	24.50	-10	7,146	-0.14%
2018/02/06	10	23.65	0	0.00	23.75	10	7,212	0.14%
2018/02/05	0	0.00	2	26.20	26.15	-2	7,178	-0.03%
2018/02/02	1	26.60	1	26.60	26.60	0	7,402	0.00%
2018/02/01	6	26.64	1	26.60	26.60	5	7,511	0.07%
2018/01/30	5	26.85	1	27.00	26.90	4	7,702	0.05%
2018/01/29	2	26.75	0	0.00	26.75	2	7,807	0.03%
2018/01/26	1	26.90	1	26.60	26.55	0	8,327	0.00%
2018/01/25	1	26.85	0	0.00	26.85	1	8,491	0.01%
2018/01/24	1	26.90	2	26.90	26.90	-1	8,492	-0.01%
2018/01/23	1	26.75	0	0.00	26.85	1	8,528	0.01%
2018/01/19	4	26.98	4	26.94	26.90	0	8,949	0.00%
2018/01/17	13	27.08	0	0.00	27.05	13	9,505	0.14%
2018/01/16	1	27.00	17	26.95	27.30	-16	9,568	-0.17%
2018/01/11	10	26.13	5	26.10	26.10	5	9,681	0.05%
2018/01/10	8	26.14	2	26.05	26.05	6	9,769	0.06%
2018/01/09	0	0.00	15	26.78	26.75	-15	9,912	-0.15%
2018/01/08	1	26.90	3	26.93	26.85	-2	10,189	-0.02%
2018/01/05	14	26.91	2	26.95	26.90	12	10,569	0.11%
2018/01/04	2	26.98	1	27.10	27.05	1	10,909	0.01%
2018/01/03	1	26.40	0	0.00	26.65	1	11,278	0.01%
2018/01/02	6	26.54	9	26.50	26.40	-3	12,507	-0.02%