南茂 (8150)-第一金-澎湖券商分點個股進出

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
43.90
漲跌
▼0.20
漲幅
-0.45%
成交量
1,867張
產業
上市半導體類股
958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－第一金-澎湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-澎湖券商分點個股進出
第一金-澎湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	45.05	0	0.00	44.35	2	5,255	0.04%
2024/05/22	0	0.00	1	44.90	45.75	-1	5,202	-0.02%
2024/05/17	0	0.00	1	44.05	43.20	-1	4,908	-0.02%
2024/05/15	1	43.60	0	0.00	43.45	1	4,826	0.02%
2024/05/13	3	42.75	0	0.00	42.90	3	4,828	0.06%
2024/05/10	8	43.48	0	0.00	43.40	8	4,785	0.17%
2024/05/09	0	0.00	10	45.70	45.20	-10	4,670	-0.21%
2024/04/25	1	46.95	0	0.00	46.20	1	4,678	0.02%
2024/04/22	0	0.00	1	45.25	45.35	-1	4,707	-0.02%
2024/04/18	1	47.00	0	0.00	46.85	1	4,811	0.02%
2024/04/09	0	0.00	1	48.60	48.85	-1	4,812	-0.02%
2024/04/01	2	49.33	2	49.50	49.35	0	4,709	0.00%
2024/03/29	6	50.01	1	50.60	50.00	5	4,671	0.11%
2024/03/28	3	51.20	2	52.45	51.00	1	4,426	0.02%
2024/03/27	4	48.20	1	49.35	50.70	3	4,216	0.07%
2024/03/25	6	50.49	1	49.95	49.95	5	4,057	0.12%
2024/03/22	3	50.60	0	0.00	50.90	3	4,012	0.07%
2024/03/21	0	0.00	1	50.00	51.00	-1	3,964	-0.03%
2024/03/20	1	50.80	1	52.00	50.10	0	3,935	0.00%
2024/03/19	1	49.50	1	49.75	49.75	0	3,747	0.00%
2024/03/18	0	0.00	3	48.70	48.65	-3	3,715	-0.08%
2024/03/15	0	0.00	5	47.10	47.65	-5	3,704	-0.13%
2024/03/14	0	0.00	1	47.10	47.55	-1	3,703	-0.03%
2024/03/12	0	0.00	1	47.85	48.10	-1	3,660	-0.03%
2024/03/08	1	47.00	0	0.00	46.90	1	3,605	0.03%
2024/03/07	8	46.37	23	47.15	47.15	-15	3,582	-0.42%
2024/03/06	4	46.18	2.2	46.18	46.65	1.8	3,501	0.05%
2024/03/05	15	45.40	0	0.00	45.10	15	3,439	0.44%
2024/03/04	49	44.81	40	45.30	45.10	9	3,411	0.26%
2024/03/01	1	44.45	0	0.00	43.95	1	3,303	0.03%
2024/02/27	0	0.00	4	43.40	43.65	-4	3,193	-0.13%
2024/02/26	0	0.00	2	43.20	43.45	-2	3,173	-0.06%
2024/02/23	2	43.28	1	44.40	43.25	1	3,197	0.03%
2024/02/22	0	0.00	1	43.90	44.00	-1	3,140	-0.03%
2024/02/21	1	43.25	0	0.00	43.15	1	3,103	0.03%
2024/02/20	1.1	43.65	0	0.00	43.50	1.1	3,101	0.04%
2024/02/19	2	43.83	0	0.00	43.60	2	3,098	0.06%
2024/02/01	0.1	42.45	0	0.00	42.25	0.1	3,111	0.00%
2024/01/24	0	0.00	4	43.35	43.15	-4	3,620	-0.11%
2024/01/19	4	43.80	2	43.80	43.70	2	3,632	0.06%
2024/01/18	0	0.00	2	42.70	42.95	-2	3,565	-0.06%
2024/01/17	1	43.00	0	0.00	43.00	1	3,746	0.03%
2024/01/16	1	42.80	1	43.35	42.80	0	3,897	0.00%
2024/01/15	2	43.30	3	43.23	43.20	-1	4,088	-0.02%
2024/01/12	2	43.03	1	42.90	42.80	1	4,073	0.02%
2024/01/11	2	42.75	1	42.90	43.50	1	3,950	0.03%
2023/12/25	1	42.60	0	0.00	42.40	1	3,750	0.03%
2023/12/19	0	0.00	7	42.65	42.90	-7	3,654	-0.19%
2023/12/18	6	44.15	2	44.30	43.70	4	3,609	0.11%
2023/12/15	2	43.40	1	43.30	43.10	1	3,550	0.03%
2023/12/14	0	0.00	1	43.55	43.35	-1	3,466	-0.03%
2023/12/13	1	43.10	5	42.31	43.15	-4	3,404	-0.12%
2023/12/12	0	0.00	2	42.85	42.45	-2	3,348	-0.06%
2023/12/08	0	0.00	4	42.45	42.45	-4	3,282	-0.12%
2023/12/07	0	0.00	1	42.05	41.75	-1	3,220	-0.03%
2023/12/05	0	41.65	0	0.00	41.85	0	3,206	0.00%
2023/11/29	0.1	40.20	5	40.40	40.35	-4.9	3,166	-0.15%
2023/11/28	0	0.00	4	40.08	40.20	-4	3,156	-0.13%
2023/11/21	2	39.53	0	0.00	39.50	2	3,305	0.06%
2023/11/17	0	0.00	2	38.65	38.70	-2	3,289	-0.06%
2023/11/16	3	38.48	1	38.45	38.45	2	3,273	0.06%
2023/11/15	2	38.65	0	0.00	38.60	2	3,264	0.06%
2023/11/14	1.1	38.16	2	38.18	38.15	-1	3,238	-0.03%
2023/11/10	5	38.10	18	37.82	37.75	-13	3,212	-0.40%
2023/11/09	0	0.00	3	37.67	37.40	-3	3,172	-0.09%
2023/11/08	1	37.35	0	0.00	37.35	1	3,149	0.03%
2023/11/07	2	37.58	0	0.00	37.35	2	3,090	0.06%
2023/11/03	21	38.90	1	38.10	37.95	20	2,995	0.67%
2023/11/02	0	0.00	1.1	41.76	42.05	-1.1	2,742	-0.04%
2023/10/31	1	40.95	0	0.00	40.95	1	2,819	0.04%
2023/10/30	1	40.70	0.1	40.80	40.65	0.9	2,800	0.03%
2023/10/27	1	41.95	0	0.00	40.90	1	2,781	0.04%
2023/10/26	5	41.70	7	41.46	41.45	-2	2,757	-0.07%
2023/10/25	0	0.00	5.1	43.18	42.00	-5.1	2,710	-0.19%
2023/10/24	0	0.00	3	41.85	42.15	-3	2,516	-0.12%
2023/10/23	1	41.75	0.2	41.43	41.40	0.8	2,312	0.03%
2023/10/20	0	0.00	1.2	39.75	39.85	-1.2	2,121	-0.06%
2023/10/18	0.1	39.10	0	0.00	39.95	0.1	2,111	0.00%
2023/10/13	0	39.20	0	0.00	39.05	0	2,128	0.00%
2023/10/12	0.1	38.40	0	0.00	38.50	0.1	2,120	0.01%
2023/10/05	0	37.70	0	0.00	37.90	0	2,140	0.00%
2023/10/03	0	0.00	4	37.80	37.90	-4	2,178	-0.18%
2023/10/02	0	37.75	0	0.00	37.70	0	2,213	0.00%
2023/09/26	5	38.10	0	0.00	37.55	5	2,294	0.22%
2023/09/22	1	38.10	0	0.00	38.50	1	2,386	0.04%
2023/09/21	0.2	38.45	0	0.00	38.30	0.2	2,483	0.01%
2023/09/20	4	39.01	0	0.00	39.05	4	2,552	0.16%
2023/09/19	2	39.25	0	0.00	39.20	2	2,594	0.08%
2023/09/14	0	0.00	1	39.00	39.00	-1	2,678	-0.04%
2023/09/11	0	0.00	36	39.05	39.00	-36	2,770	-1.30%
2023/09/07	0	0.00	1.1	40.29	40.35	-1.1	2,809	-0.04%
2023/09/06	39	39.75	2.4	39.29	40.00	36.6	2,775	1.32%
2023/09/05	0	0.00	1	38.80	38.80	-1	2,697	-0.04%
2023/09/04	1	38.35	1	38.65	38.70	0	2,707	0.00%
2023/09/01	0	0.00	4	38.44	38.50	-4	2,726	-0.15%
2023/08/31	1	38.30	2	38.28	38.35	-1	2,721	-0.04%
2023/08/30	0	0.00	1	37.90	37.90	-1	2,726	-0.04%
2023/08/29	1	37.70	2	37.55	37.75	-1	2,723	-0.04%
2023/08/28	2.1	38.35	3.3	38.16	37.95	-1.2	2,689	-0.04%
2023/08/24	0	0.00	1	37.30	36.90	-1	2,618	-0.04%
2023/08/23	0	0.00	0.1	37.05	37.00	-0.1	2,712	0.00%
2023/08/22	1	36.25	0	0.00	36.35	1	2,766	0.04%
2023/08/21	2	36.65	0	0.00	36.60	2	2,779	0.07%
2023/08/17	0.1	35.77	0	0.00	35.85	0.1	2,778	0.00%
2023/08/16	0.3	35.93	0	0.00	35.75	0.3	2,766	0.01%
2023/08/15	0	36.30	0	0.00	36.45	0	2,753	0.00%
2023/08/11	0.1	36.85	0	0.00	37.05	0.1	2,765	0.00%
2023/08/10	0	36.55	0	0.00	36.70	0	2,765	0.00%
2023/08/09	1	36.94	2	36.90	36.90	-1	2,743	-0.04%
2023/08/08	0	0.00	0.7	36.65	37.05	-0.7	2,735	-0.03%
2023/08/07	1	37.25	1	37.50	37.35	0	2,714	0.00%
2023/08/02	0	35.65	0	0.00	35.70	0	2,606	0.00%
2023/08/01	0	35.70	0	0.00	35.75	0	2,645	0.00%
2023/07/31	2	36.10	0	0.00	35.75	2	2,669	0.08%
2023/07/27	0	0.00	1	35.55	35.75	-1	2,642	-0.04%
2023/07/26	1	35.16	0	0.00	35.20	1	2,635	0.04%
2023/07/25	0	0.00	2	35.25	35.45	-2	2,677	-0.07%
2023/07/24	0	35.65	0	0.00	35.55	0	2,680	0.00%
2023/07/21	0	35.50	0	0.00	36.00	0	2,661	0.00%
2023/07/20	0.1	35.81	0	0.00	35.70	0.1	2,652	0.00%
2023/07/17	0	0.00	1	35.80	35.75	-1	2,592	-0.04%
2023/07/13	0	0.00	30	34.65	34.60	-30	2,607	-1.15%
2023/07/11	0.1	35.10	0	0.00	35.10	0.1	2,604	0.00%
2023/07/10	2	34.85	2	34.70	34.70	0	2,638	0.00%
2023/07/07	1	35.26	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0	0.00	1	36.20	36.10	-1	2,648	-0.04%
2023/07/05	1	35.90	3	35.95	35.95	-2	2,646	-0.08%
2023/07/03	1.1	35.64	1	35.85	35.60	0.1	2,706	0.00%
2023/06/29	0.1	36.50	3	36.70	36.35	-2.9	2,720	-0.11%
2023/06/28	3	39.05	0	0.00	38.95	3	2,620	0.11%
2023/06/27	4	39.29	2	39.53	39.15	2	2,536	0.08%
2023/06/26	3	39.70	4	39.79	39.70	-1	2,484	-0.04%
2023/06/20	2	38.70	1	38.90	39.15	1	2,428	0.04%
2023/06/19	1	38.80	0	0.00	38.75	1	2,383	0.04%
2023/06/16	0	0.00	1	39.30	39.45	-1	2,348	-0.04%
2023/06/15	0.1	39.10	0	0.00	39.00	0.1	2,320	0.00%
2023/06/14	2	39.70	1	39.40	39.35	1	2,306	0.04%
2023/06/13	1	39.85	0	0.00	39.80	1	2,278	0.04%
2023/06/12	0	0.00	0.1	40.25	40.30	-0.1	2,251	0.00%
2023/06/09	3	40.25	1	40.40	40.05	2	2,239	0.09%
2023/06/06	0	0.00	0.2	40.55	40.60	-0.2	2,214	-0.01%
2023/06/01	0	0.00	8	40.08	40.00	-8	2,247	-0.36%
2023/05/26	0	0.00	0.5	39.40	39.50	-0.5	2,283	-0.02%
2023/05/24	0	38.30	0	0.00	38.35	0	2,278	0.00%
2023/05/16	1	37.75	2	37.90	37.75	-1	2,324	-0.04%
2023/05/12	0	37.68	0	0.00	37.75	0	2,346	0.00%
2023/05/11	1	37.66	0	0.00	37.70	1	2,366	0.04%
2023/05/10	0	38.00	0	0.00	38.30	0	2,377	0.00%
2023/05/09	0	38.10	0	0.00	38.20	0	2,375	0.00%
2023/05/05	0	0.00	4	37.70	38.10	-4	2,412	-0.17%
2023/04/27	2	36.35	2	36.65	36.40	0	2,568	0.00%
2023/04/26	0	36.60	0	0.00	36.85	0	2,570	0.00%
2023/04/25	0.2	36.90	0	0.00	36.60	0.2	2,572	0.01%
2023/04/21	0	0.00	2	37.68	37.30	-2	2,560	-0.08%
2023/04/20	1	38.10	0	0.00	38.05	1	2,554	0.04%
2023/04/19	1	38.30	0	0.00	38.20	1	2,561	0.04%
2023/04/14	1	38.45	2	38.72	38.85	-1	2,518	-0.04%
2023/04/13	1	38.75	0	0.00	38.70	1	2,528	0.04%
2023/03/31	0	0.00	2	38.50	38.35	-2	2,317	-0.09%
2023/03/30	0.5	37.50	0	0.00	37.50	0.5	2,223	0.02%
2023/03/23	5	36.95	0	0.00	36.90	5	2,269	0.22%
2023/03/22	1	37.10	1.1	37.05	37.10	-0.1	2,276	0.00%
2023/03/15	0	0.00	1	36.90	36.30	-1	2,230	-0.04%
2023/03/13	1	36.60	1	36.85	36.95	0	2,276	0.00%
2023/03/10	2	37.18	0	0.00	37.30	2	2,264	0.09%
2023/03/09	0	0.00	2	37.75	37.60	-2	2,269	-0.09%
2023/03/08	0	0.00	3	37.60	37.65	-3	2,280	-0.13%
2023/03/07	1	37.70	1	37.70	37.70	0	2,256	0.00%
2023/03/06	0	0.00	2	37.00	37.00	-2	2,209	-0.09%
2023/03/03	2	36.45	2	36.50	36.70	0	2,209	0.00%
2023/03/01	5	35.60	0	0.00	36.05	5	2,198	0.23%
2023/02/24	1	36.00	1	36.15	36.40	0	2,134	0.00%
2023/02/22	2	36.38	0	0.00	36.55	2	2,048	0.10%
2023/02/20	0	0.00	2	35.60	35.80	-2	2,097	-0.10%
2023/02/16	0	0.00	2	35.70	35.65	-2	2,170	-0.09%
2023/02/15	1	35.55	0	0.00	35.35	1	2,208	0.05%
2023/02/09	0	0.00	0.1	35.95	35.80	-0.1	2,317	0.00%
2023/02/08	1	35.90	0	0.00	35.85	1	2,344	0.04%
2023/02/06	0	0.00	1	36.05	35.50	-1	2,331	-0.04%
2023/02/03	0	0.00	1.5	35.90	36.20	-1.5	2,314	-0.06%
2023/02/02	0	0.00	0.3	35.47	35.80	-0.3	2,255	-0.01%
2023/02/01	1	34.70	0	0.00	34.65	1	2,211	0.05%
2023/01/31	1	34.65	0.6	34.57	34.60	0.4	2,197	0.02%
2023/01/16	0	0.00	1	33.60	33.65	-1	2,219	-0.05%
2023/01/13	1	33.00	1	33.00	32.95	0	2,245	0.00%
2023/01/12	10	33.56	10	33.10	33.10	0	2,357	0.00%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2023/01/09	4	33.55	4	33.70	33.70	0	2,612	0.00%
2023/01/05	0	0.00	5	33.19	33.15	-5	2,647	-0.19%
2023/01/04	3	33.37	0	0.00	33.40	3	2,666	0.11%
2023/01/03	1	32.85	0	0.00	33.70	1	2,694	0.04%
2022/12/30	2.1	32.58	0	0.00	33.50	2.1	2,668	0.08%
2022/12/29	0	31.95	0	0.00	32.65	0	2,657	0.00%
2022/12/28	0.2	32.52	0	0.00	32.30	0.2	2,682	0.01%
2022/12/26	0.1	32.80	0	0.00	32.95	0.1	2,711	0.00%
2022/12/22	2	32.60	1	32.50	32.50	1	2,761	0.04%
2022/12/21	0.1	32.40	0	0.00	32.20	0.1	2,786	0.00%
2022/12/20	2.1	32.32	0	0.00	32.45	2.1	2,801	0.07%
2022/12/16	2	33.00	0	0.00	33.05	2	2,833	0.07%
2022/12/15	0	0.00	1	33.15	33.20	-1	2,832	-0.04%
2022/12/14	1	33.35	1	33.35	33.40	0	2,852	0.00%
2022/12/12	0	32.90	0	0.00	33.00	0	2,862	0.00%
2022/12/09	1	33.30	0	0.00	33.30	1	2,906	0.03%
2022/12/07	1	33.75	1	33.65	33.30	0	2,935	0.00%
2022/12/06	1	34.20	1	34.20	33.70	0	2,928	0.00%
2022/12/05	0	0.00	1.2	34.78	34.70	-1.2	2,933	-0.04%
2022/12/01	1	34.10	1	34.10	34.10	0	2,937	0.00%
2022/11/29	1	33.30	0	0.00	33.30	1	2,910	0.03%
2022/11/25	1	33.60	0	0.00	33.50	1	2,954	0.03%
2022/11/24	1	33.60	0	0.00	33.65	1	2,977	0.03%
2022/11/22	2	33.03	1	32.80	32.95	1	2,952	0.03%
2022/11/21	1	33.25	1	33.25	33.20	0	2,961	0.00%
2022/11/18	1.1	34.12	1	34.20	33.80	0.1	2,928	0.00%
2022/11/17	2	33.73	3	33.82	33.95	-1	2,898	-0.03%
2022/11/16	0	0.00	0.1	33.65	33.60	-0.1	2,875	0.00%
2022/11/15	0	0.00	2	33.00	33.15	-2	2,814	-0.07%
2022/11/14	1	32.60	5	32.58	32.70	-4	2,801	-0.14%
2022/11/11	0	0.00	3.1	32.60	32.50	-3.1	2,784	-0.11%
2022/11/08	0	0.00	1	32.10	32.00	-1	2,728	-0.04%
2022/11/07	3	31.67	0	0.00	31.60	3	2,706	0.11%
2022/11/04	2	31.60	4	31.54	31.60	-2	2,715	-0.07%
2022/11/02	2	31.98	0	0.00	31.95	2	2,687	0.07%
2022/11/01	2	31.90	2	32.05	31.65	0	2,720	0.00%
2022/10/31	0	31.88	0	0.00	31.75	0	2,776	0.00%
2022/10/28	2	31.60	2	31.43	31.40	0	2,801	0.00%
2022/10/27	0	0.00	2	31.00	31.70	-2	2,773	-0.07%
2022/10/26	3	30.78	1	30.60	30.60	2	2,791	0.07%
2022/10/25	2.1	31.04	2	30.85	30.70	0.1	2,774	0.00%
2022/10/24	3	31.90	0	0.00	31.25	3	2,808	0.11%
2022/10/19	2	32.35	2.3	31.78	32.30	-0.3	2,646	-0.01%
2022/10/18	0	0.00	0.1	30.48	31.00	-0.1	2,465	0.00%
2022/10/17	1	28.95	0	0.00	30.00	1	2,476	0.04%
2022/10/13	0.1	28.85	0	0.00	28.40	0.1	2,567	0.00%
2022/10/12	5	29.46	5	29.45	29.45	0	2,564	0.00%
2022/10/11	0	0.00	2	29.90	29.50	-2	2,598	-0.08%
2022/10/07	2	30.73	0.1	30.95	30.90	2	2,649	0.07%
2022/10/06	2	30.85	2	31.00	31.00	0	2,689	0.00%
2022/10/05	2	31.03	2	30.95	30.95	0	2,703	0.00%
2022/10/03	1.1	29.31	1	29.85	29.70	0.1	2,752	0.00%
2022/09/30	0.1	29.10	0	0.00	30.00	0.1	2,829	0.00%
2022/09/28	1.1	29.98	0	0.00	29.25	1.1	2,924	0.04%
2022/09/27	5	29.79	3	30.05	30.30	2	2,965	0.07%
2022/09/26	2.1	30.30	1	29.85	29.85	1.1	3,054	0.04%
2022/09/23	0.1	31.80	0	0.00	31.75	0.1	3,111	0.00%
2022/09/22	0	0.00	2	31.85	32.00	-2	3,218	-0.06%
2022/09/21	2.1	32.50	1	32.55	32.25	1.1	3,330	0.03%
2022/09/20	1.1	32.85	0	0.00	32.85	1.1	3,458	0.03%
2022/09/16	2.2	32.99	1	32.75	32.75	1.2	3,540	0.03%
2022/09/15	1.1	33.50	1	33.25	33.25	0.1	3,556	0.00%
2022/09/13	1	33.95	1	33.80	33.80	0	3,611	0.00%
2022/09/12	1	33.70	1	33.80	33.80	0	3,635	0.00%
2022/09/07	3	33.10	0	0.00	33.00	3	3,673	0.08%
2022/09/06	2.1	33.62	1	33.40	33.40	1.1	3,690	0.03%
2022/09/05	0	34.25	1	34.35	34.20	-1	3,677	-0.03%
2022/09/02	3.1	34.71	3	34.50	34.50	0.1	3,692	0.00%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/29	1	35.95	1	36.00	36.00	0	3,680	0.00%
2022/08/24	0	36.20	0	0.00	36.10	0	3,763	0.00%
2022/08/22	1	36.90	0	0.00	36.85	1	3,793	0.03%
2022/08/19	1	36.80	0	0.00	37.15	1	3,802	0.03%
2022/08/18	0	36.25	0	0.00	36.40	0	3,773	0.00%
2022/08/17	0	36.40	0	0.00	36.45	0	3,775	0.00%
2022/08/16	0	36.55	0	0.00	36.50	0	3,765	0.00%
2022/08/10	0	35.25	0	0.00	35.10	0	3,769	0.00%
2022/08/05	0	0.00	25	34.55	34.90	-25	3,757	-0.67%
2022/08/03	2	33.93	2	34.00	34.00	0	3,721	0.00%
2022/08/02	1	34.31	2	34.23	34.15	-1	3,742	-0.03%
2022/08/01	0	35.09	0	0.00	35.20	0	3,763	0.00%
2022/07/28	3	35.53	3	35.30	35.30	0	3,763	0.00%
2022/07/27	2	35.08	2	35.35	35.40	0	3,794	0.00%
2022/07/26	1	35.30	1	35.15	35.15	0	3,804	0.00%
2022/07/25	2	35.58	2	35.83	35.80	0	3,829	0.00%
2022/07/22	7	36.43	2	35.95	35.95	5	3,843	0.13%
2022/07/20	2	35.63	2	35.40	35.40	0	3,835	0.00%
2022/07/12	1	32.60	0	0.00	32.25	1	3,819	0.03%
2022/07/11	0	34.70	0	0.00	33.90	0	3,800	0.00%
2022/07/04	1	34.15	0	0.00	33.60	1	3,727	0.03%
2022/07/01	1	35.70	11	36.90	35.45	-10	3,711	-0.27%
2022/06/30	8	38.44	1	37.15	36.95	7	3,623	0.19%
2022/06/29	5	39.30	0	0.00	39.10	5	3,526	0.14%
2022/06/28	4	45.23	0	0.00	44.80	4	3,423	0.12%
2022/06/17	1	48.50	0	0.00	48.50	1	3,218	0.03%
2022/06/10	9	50.13	0	0.00	50.30	9	3,515	0.26%
2022/06/09	10	50.10	0	0.00	50.40	10	3,580	0.28%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/01	0	0.00	7	49.49	49.60	-7	4,021	-0.17%
2022/05/26	1	47.95	0	0.00	47.95	1	5,446	0.02%
2022/05/25	0	0.00	4	47.90	48.00	-4	6,331	-0.06%
2022/05/24	0	0.00	2	48.00	47.55	-2	6,400	-0.03%
2022/05/19	10	47.50	0	0.00	48.35	10	6,686	0.15%
2022/05/18	16	47.99	0	0.00	47.85	16	6,697	0.24%
2022/05/16	0	0.00	1	46.50	46.50	-1	6,863	-0.01%
2022/05/12	2	45.73	0	0.00	45.35	2	6,896	0.03%
2022/05/09	1	46.50	9	46.95	46.35	-8	6,936	-0.12%
2022/05/03	0	0.00	2	47.40	47.25	-2	7,167	-0.03%
2022/04/27	1	46.75	0	0.00	46.50	1	7,377	0.01%
2022/04/25	1	47.45	0	0.00	46.95	1	7,652	0.01%
2022/04/20	2	48.70	1	48.60	48.35	1	8,983	0.01%
2022/04/19	0	0.00	1	48.85	48.90	-1	9,250	-0.01%
2022/04/18	0.2	48.05	0	0.00	48.00	0.2	9,292	0.00%
2022/04/15	1	47.95	0	0.00	47.85	1	9,303	0.01%
2022/04/14	0.3	48.40	0	0.00	48.35	0.3	9,365	0.00%
2022/04/13	3	48.28	1	48.30	48.30	2	9,407	0.02%
2022/04/12	0	48.80	10	47.90	48.00	-10	9,395	-0.11%
2022/04/11	13	49.25	0	0.00	48.85	13	9,381	0.14%
2022/04/08	0	0.00	1	49.85	50.10	-1	9,381	-0.01%
2022/04/07	8	50.30	0	0.00	49.80	8	9,391	0.09%
2022/04/06	2	50.70	1	50.80	50.70	1	9,365	0.01%
2022/03/24	3	51.63	0	0.00	51.90	3	9,896	0.03%
2022/03/22	2	51.80	1	52.00	52.10	1	10,013	0.01%
2022/03/18	0	0.00	10	51.71	51.70	-10	10,045	-0.10%
2022/03/16	3	50.27	1	50.70	50.30	2	9,904	0.02%
2022/03/15	7	51.10	1	51.30	50.80	6	9,856	0.06%
2022/03/14	0	0.00	5	51.84	51.80	-5	9,852	-0.05%
2022/03/11	2	51.40	6	51.50	51.50	-4	9,861	-0.04%
2022/03/10	11	51.76	6	52.00	51.30	5	9,886	0.05%
2022/03/08	2	49.65	21	49.85	50.20	-19	9,866	-0.19%
2022/03/07	1	50.10	0	0.00	50.30	1	9,792	0.01%
2022/03/04	0	0.00	1	51.50	51.60	-1	9,667	-0.01%
2022/03/03	20	51.99	0	0.00	51.80	20	9,586	0.21%
2022/03/02	1	51.50	0	0.00	51.40	1	9,508	0.01%
2022/03/01	31	51.88	18	51.61	51.20	13	9,347	0.14%
2022/02/25	3	51.77	2.1	51.76	52.00	0.9	8,431	0.01%
2022/02/24	0	0.00	0.2	47.65	47.35	-0.2	7,667	0.00%
2022/02/22	1	47.65	2	48.30	48.15	-1	7,780	-0.01%
2022/02/21	5	49.05	11	49.40	49.15	-6	7,954	-0.08%
2022/02/18	0	0.00	3	48.60	48.75	-3	8,077	-0.04%
2022/02/17	1	48.35	23	48.24	48.25	-22	8,172	-0.27%
2022/02/16	0	0.00	6	46.85	46.95	-6	8,150	-0.07%
2022/02/15	4	46.45	1	46.30	46.30	3	8,186	0.04%
2022/02/14	3	46.45	3	46.50	46.50	0	8,258	0.00%
2022/02/10	0.2	47.20	0	0.00	47.40	0.2	8,586	0.00%
2022/02/09	0.2	47.10	0	0.00	47.10	0.2	8,604	0.00%
2022/02/08	3	45.88	1	45.75	46.35	2	8,631	0.02%
2022/02/07	0	0.00	10	45.95	45.80	-10	8,580	-0.12%
2022/01/25	2	46.00	0	0.00	45.75	2	8,508	0.02%
2022/01/24	4.1	46.99	3	47.00	47.00	1.1	8,428	0.01%
2022/01/21	0	47.95	0	0.00	47.60	0	8,450	0.00%
2022/01/20	1	47.80	1	48.40	48.45	0	8,401	0.00%
2022/01/19	3.1	48.14	3	47.98	47.80	0.1	8,344	0.00%
2022/01/18	18	49.77	8	48.89	48.80	10	8,256	0.12%
2022/01/17	15	49.80	14	49.64	49.50	1	8,058	0.01%
2022/01/14	35.1	49.51	27	50.89	49.15	8.1	7,963	0.10%
2022/01/13	33	51.68	19	51.56	51.30	14	7,572	0.18%
2022/01/12	1	49.65	23	48.30	49.70	-22	6,735	-0.33%
2022/01/11	7	47.48	3	47.53	47.10	4	6,510	0.06%
2022/01/10	1	47.05	2	47.28	47.40	-1	6,531	-0.02%
2022/01/07	5	47.70	5	47.10	47.10	0	6,572	0.00%
2022/01/06	2	47.93	4	48.16	48.30	-2	6,564	-0.03%
2022/01/05	10	47.80	0	0.00	48.10	10	6,602	0.15%
2022/01/03	10	48.41	2	47.95	47.95	8	6,616	0.12%
2021/12/30	1	48.50	0	0.00	48.60	1	6,584	0.02%
2021/12/29	2	48.25	4	48.36	48.60	-2	6,595	-0.03%
2021/12/27	0	0.00	2	48.85	49.10	-2	6,588	-0.03%
2021/12/24	0	0.00	1	48.35	48.30	-1	6,555	-0.02%
2021/12/23	1	47.80	1	48.05	48.10	0	6,556	0.00%
2021/12/22	20	47.75	5	48.00	48.10	15	6,690	0.22%
2021/12/21	0	0.00	1	47.30	47.50	-1	6,587	-0.02%
2021/12/16	0	0.00	32	46.93	46.65	-32	6,626	-0.48%
2021/12/14	2	45.57	0	0.00	45.05	2	6,732	0.03%
2021/12/13	2	46.70	0	0.00	46.45	2	6,835	0.03%
2021/12/10	0	0.00	1	46.30	46.40	-1	6,850	-0.01%
2021/12/09	2	46.58	2	46.30	46.30	0	6,874	0.00%
2021/12/03	0	0.00	1	46.55	46.55	-1	7,241	-0.01%
2021/12/01	0	45.55	0	0.00	46.10	0	7,688	0.00%
2021/11/29	0	0.00	2	43.55	44.65	-2	8,271	-0.02%
2021/11/26	1	45.20	0	0.00	45.20	1	8,644	0.01%
2021/11/25	1	46.25	0	0.00	46.25	1	8,670	0.01%
2021/11/24	0	0.00	1	46.55	46.55	-1	8,842	-0.01%
2021/11/23	5	46.71	0	0.00	46.25	5	9,368	0.05%
2021/11/22	1	46.90	2	47.50	47.45	-1	9,438	-0.01%
2021/11/19	10	47.61	0	0.00	47.30	10	9,517	0.11%
2021/11/18	13	48.37	4	49.08	48.40	9	9,498	0.09%
2021/11/17	11	46.63	18	47.91	48.35	-7	9,347	-0.07%
2021/11/16	4	46.66	0	0.00	46.30	4	9,213	0.04%
2021/11/11	3	45.43	0	0.00	45.45	3	9,543	0.03%
2021/11/10	18	45.75	0	0.00	45.80	18	9,771	0.18%
2021/11/09	4	46.75	4	46.60	46.55	0	10,257	0.00%
2021/11/08	1	46.35	0	0.00	46.90	1	11,219	0.01%
2021/11/05	6	46.17	5	46.75	46.70	1	12,495	0.01%
2021/11/01	0	0.00	1	46.65	46.65	-1	13,817	-0.01%
2021/10/29	3	46.62	0	0.00	46.15	3	14,127	0.02%
2021/10/28	1	46.75	10	46.75	47.10	-9	14,375	-0.06%
2021/10/22	10	45.05	0	0.00	45.20	10	14,631	0.07%
2021/10/20	1	45.80	0	0.00	45.45	1	14,803	0.01%
2021/10/15	1	44.70	1	44.90	45.10	0	15,039	0.00%
2021/10/13	1	42.50	1	42.90	42.90	0	15,398	0.00%
2021/10/12	0	44.40	0	0.00	44.30	0	15,531	0.00%
2021/10/06	11	46.47	1	45.40	44.95	10	16,352	0.06%
2021/10/04	0.3	45.10	12	45.55	44.90	-11.7	16,513	-0.07%
2021/10/01	5	47.09	2	46.30	46.10	3	16,612	0.02%
2021/09/30	0	0.00	5	48.20	47.70	-5	16,782	-0.03%
2021/09/29	8	48.28	5	47.49	47.55	3	16,754	0.02%
2021/09/28	3.3	50.60	1	50.50	50.50	2.3	16,683	0.01%
2021/09/24	1	51.50	6	52.10	52.10	-5	16,784	-0.03%
2021/09/23	11	52.06	4	51.65	51.80	7	16,730	0.04%
2021/09/22	2	51.30	4	52.28	52.50	-2	16,601	-0.01%
2021/09/16	1	54.30	1	54.00	53.20	0	16,407	0.00%
2021/09/15	2	54.60	2	55.00	54.90	0	16,242	0.00%
2021/09/14	4	55.73	3	55.20	55.20	1	16,241	0.01%
2021/09/13	5	55.96	7	55.43	55.60	-2	16,251	-0.01%
2021/09/10	0	0.00	10	55.00	57.00	-10	16,254	-0.06%
2021/09/09	6	54.15	4	54.63	54.90	2	16,218	0.01%
2021/09/08	6	54.77	14	54.44	53.60	-8	16,168	-0.05%
2021/09/07	3	56.27	0	0.00	56.90	3	16,026	0.02%
2021/09/06	23	59.36	19	59.65	59.00	4	15,808	0.03%
2021/09/03	1	58.40	8.1	60.46	60.90	-7.1	15,565	-0.05%
2021/09/02	1	59.80	1	58.10	57.10	0	15,242	0.00%
2021/09/01	10	60.35	11	59.60	59.80	-1	15,195	-0.01%
2021/08/31	1	58.70	1	58.50	58.80	0	15,020	0.00%
2021/08/30	3	57.50	11	58.14	58.10	-8	14,967	-0.05%
2021/08/27	14	57.27	2	57.80	56.60	12	14,812	0.08%
2021/08/26	0	0.00	3	56.47	56.50	-3	14,355	-0.02%
2021/08/25	1	56.20	2	55.95	55.30	-1	14,292	-0.01%
2021/08/24	1	55.20	1	55.80	55.30	0	14,183	0.00%
2021/08/23	1	54.70	4	55.00	55.60	-3	14,114	-0.02%
2021/08/20	13	54.50	1	55.30	53.50	12	14,033	0.09%
2021/08/19	1	54.70	0	0.00	54.00	1	13,916	0.01%
2021/08/18	1	51.80	5	53.46	55.20	-4	13,872	-0.03%
2021/08/17	4	52.95	5	51.82	51.50	-1	13,745	-0.01%
2021/08/16	9	55.12	26	54.68	53.90	-17	13,497	-0.13%
2021/08/13	10	57.60	22	57.41	56.40	-12	13,206	-0.09%
2021/08/12	25	56.26	11	56.95	57.30	14	12,622	0.11%
2021/08/11	22	55.75	24.1	56.02	54.00	-2.1	11,454	-0.02%
2021/08/10	4.1	52.95	8	53.00	54.00	-4	10,213	-0.04%
2021/08/09	5	54.70	10.3	55.27	54.20	-5.3	10,159	-0.05%
2021/08/06	4	57.10	6.2	57.08	56.20	-2.2	10,026	-0.02%
2021/08/05	21	58.31	15	58.65	59.20	6	9,673	0.06%
2021/08/04	5	56.68	13	56.65	56.80	-8	9,365	-0.09%
2021/08/03	5	54.96	3	55.60	56.20	2	9,201	0.02%
2021/08/02	2.5	53.32	0.2	53.10	53.00	2.3	8,902	0.03%
2021/07/30	0	0.00	1.1	53.22	53.30	-1.1	8,827	-0.01%
2021/07/29	0	0.00	3	50.80	51.80	-3	8,735	-0.03%
2021/07/28	1	49.60	1	51.30	50.80	0	8,793	0.00%
2021/07/27	2	52.00	0	0.00	51.50	2	8,871	0.02%
2021/07/26	12	51.30	0	0.00	52.80	12	8,887	0.14%
2021/07/21	2.3	50.64	0	0.00	51.60	2.3	9,119	0.03%
2021/07/20	4	51.03	3	50.60	50.50	1	9,067	0.01%
2021/07/19	2	53.75	2	53.75	53.30	0	8,878	0.00%
2021/07/16	2	53.90	1	54.30	55.20	1	9,090	0.01%
2021/07/15	1	52.70	11	53.50	54.30	-10	9,320	-0.11%
2021/07/14	10	53.00	9	51.82	52.60	1	9,389	0.01%
2021/07/13	17	52.89	26	53.44	51.60	-9	9,269	-0.10%
2021/07/12	2	50.80	1	50.90	51.00	1	9,017	0.01%
2021/07/09	2	49.93	3	49.42	49.75	-1	8,937	-0.01%
2021/07/08	5	50.32	4	50.10	50.10	1	9,061	0.01%
2021/07/07	4	50.70	3	50.08	51.20	1	9,058	0.01%
2021/07/06	0.1	48.80	1	48.85	48.80	-1	8,977	-0.01%
2021/07/05	0.1	49.00	0	0.00	49.25	0.1	9,205	0.00%
2021/07/02	3	47.97	1	47.55	47.55	2	9,422	0.02%
2021/07/01	2	47.85	2	48.15	48.20	0	9,486	0.00%
2021/06/30	1	47.15	0	0.00	47.60	1	9,534	0.01%
2021/06/25	0	0.00	2	48.50	47.55	-2	10,123	-0.02%
2021/06/24	1.4	48.20	1	48.20	48.20	0.4	10,326	0.00%
2021/06/22	6	46.99	0	0.00	47.10	6	10,673	0.06%
2021/06/21	2	47.25	1	47.70	47.15	1	10,830	0.01%
2021/06/18	0	0.00	1	49.00	48.25	-1	11,158	-0.01%
2021/06/17	0	0.00	1	49.50	49.65	-1	11,326	-0.01%
2021/06/16	3	48.80	3	48.97	48.65	0	11,718	0.00%
2021/06/15	0	0.00	3	48.85	48.50	-3	12,590	-0.02%
2021/06/11	0	0.00	1	48.15	48.10	-1	13,633	-0.01%
2021/06/10	2	48.90	3	47.97	48.10	-1	13,816	-0.01%
2021/06/09	5	48.25	0	0.00	47.85	5	14,069	0.04%
2021/06/08	1	48.70	0	0.00	49.00	1	14,010	0.01%
2021/06/02	1	46.45	2	46.48	47.05	-1	13,713	-0.01%
2021/06/01	0	0.00	1	45.95	45.70	-1	13,645	-0.01%
2021/05/27	2	44.18	0	0.00	44.35	2	13,998	0.01%
2021/05/26	0	0.00	0.1	44.40	44.25	-0.1	14,215	0.00%
2021/05/24	0	0.00	1	42.35	42.80	-1	14,493	-0.01%
2021/05/21	0	0.00	15	41.85	42.35	-15	14,601	-0.10%
2021/05/20	0	0.00	2	42.53	41.70	-2	14,780	-0.01%
2021/05/19	15	42.31	10	42.41	42.30	5	14,983	0.03%
2021/05/18	11	41.83	3	41.87	42.55	8	15,159	0.05%
2021/05/17	7.1	40.16	7	40.53	39.65	0.1	15,295	0.00%
2021/05/14	6	42.96	10	43.26	42.35	-4	15,213	-0.03%
2021/05/13	18	42.00	8	42.20	42.50	10	15,101	0.07%
2021/05/12	0	0.00	12	40.30	41.65	-12	14,970	-0.08%
2021/05/11	4	42.83	3	41.60	41.80	1	14,889	0.01%
2021/05/10	15	45.39	16	45.05	44.85	-1	14,764	-0.01%
2021/05/07	1	45.30	0	0.00	45.90	1	14,805	0.01%
2021/05/06	4	44.81	8	43.83	43.90	-4	14,811	-0.03%
2021/05/05	12	44.34	5	44.80	43.90	7	14,819	0.05%
2021/05/04	0	0.00	1	46.90	45.00	-1	14,918	-0.01%
2021/04/29	25	49.12	3	47.75	47.70	22	14,963	0.15%
2021/04/28	9	50.43	19	50.38	50.30	-10	14,973	-0.07%
2021/04/27	15	49.21	0	0.00	48.85	15	15,031	0.10%
2021/04/26	4	48.63	10	49.00	48.80	-6	15,380	-0.04%
2021/04/23	6	47.73	24	48.05	48.00	-18	15,402	-0.12%
2021/04/22	1	50.00	5	47.62	47.30	-4	15,496	-0.03%
2021/04/21	10	49.42	9	49.67	49.70	1	15,210	0.01%
2021/04/20	2	47.43	19	47.76	47.50	-17	14,944	-0.11%
2021/04/16	3	46.40	4	46.40	46.65	-1	15,137	-0.01%
2021/04/15	14	44.87	0	0.00	45.25	14	15,095	0.09%
2021/04/14	11	44.74	34	45.55	44.75	-23	15,118	-0.15%
2021/04/13	4	46.03	2	46.00	45.70	2	15,079	0.01%
2021/04/12	0	0.00	1	47.25	46.90	-1	14,988	-0.01%
2021/04/09	4	47.05	34	47.33	46.85	-30	14,866	-0.20%
2021/04/08	5	45.64	9	45.92	47.50	-4	14,645	-0.03%
2021/04/07	20	45.68	2	45.40	45.30	18	14,326	0.13%
2021/04/06	3	45.28	12	45.28	45.30	-9	14,332	-0.06%
2021/04/01	22	44.05	28.5	44.17	44.20	-6.5	14,267	-0.05%
2021/03/31	10	44.77	10	45.70	44.25	0	14,237	0.00%
2021/03/30	0	0.00	7	44.58	44.90	-7	13,925	-0.05%
2021/03/29	8	44.49	1	44.35	44.15	7	13,837	0.05%
2021/03/26	5	44.45	10	44.60	44.65	-5	13,744	-0.04%
2021/03/25	0	0.00	4	42.79	43.30	-4	13,609	-0.03%
2021/03/24	8	43.81	6	43.89	43.05	2	13,697	0.01%
2021/03/23	61	44.20	27	43.86	44.10	34	13,653	0.25%
2021/03/22	16	43.05	5	43.12	42.95	11	13,468	0.08%
2021/03/19	4	43.59	5	43.62	43.50	-1	13,552	-0.01%
2021/03/18	11	43.03	18	43.39	43.75	-7	13,281	-0.05%
2021/03/17	6	40.51	10	40.41	40.65	-4	12,769	-0.03%
2021/03/15	0	0.00	1.1	38.18	38.20	-1.1	11,979	-0.01%
2021/03/12	0	0.00	10	37.15	37.40	-10	11,844	-0.08%
2021/03/11	3	36.63	2	36.65	36.80	1	12,524	0.01%
2021/03/09	10.1	36.00	0	0.00	36.65	10.1	13,568	0.07%
2021/03/08	6	37.20	5	36.78	36.70	1	13,606	0.01%
2021/03/04	11	37.55	4	37.74	37.35	7	13,696	0.05%
2021/03/03	1	37.05	0	0.00	37.75	1	13,544	0.01%
2021/03/02	0	0.00	15	38.25	37.30	-15	13,437	-0.11%
2021/02/26	38	37.77	4	37.79	37.70	34	13,320	0.26%
2021/02/25	4	37.91	2	37.65	38.95	2	13,274	0.02%
2021/02/24	5	37.10	17	37.23	37.00	-12	13,110	-0.09%
2021/02/23	15	36.57	1	36.75	36.50	14	12,989	0.11%
2021/02/22	13	37.14	34	37.35	37.25	-21	12,899	-0.16%
2021/02/19	0	0.00	5	36.83	37.35	-5	12,757	-0.04%
2021/02/18	6	36.23	13	35.95	36.45	-7	12,566	-0.06%
2021/02/17	7	35.64	0	0.00	35.25	7	12,409	0.06%
2021/02/05	1	34.55	0	0.00	34.35	1	12,224	0.01%
2021/02/03	5	34.29	2	34.20	34.35	3	12,306	0.02%
2021/02/02	11	35.19	5	34.55	34.70	6	12,344	0.05%
2021/01/29	10	33.83	1.8	33.87	33.65	8.2	12,151	0.07%
2021/01/28	2	34.65	3	34.45	34.50	-1	12,056	-0.01%
2021/01/27	0	0.00	1.4	35.73	35.25	-1.4	11,987	-0.01%
2021/01/26	18	35.88	15	35.05	35.00	3	11,917	0.03%
2021/01/25	7	36.60	0	0.00	36.30	7	11,730	0.06%
2021/01/22	5	36.70	2	37.00	37.25	3	11,588	0.03%
2021/01/21	7	36.68	25	36.82	37.10	-18	11,389	-0.16%
2021/01/20	15	36.48	16	36.48	35.70	-1	11,107	-0.01%
2021/01/19	5	37.16	18	37.41	37.05	-13	10,777	-0.12%
2021/01/18	6	36.03	24	35.90	36.35	-18	10,311	-0.17%
2021/01/15	2	36.20	10	36.10	35.55	-8	10,167	-0.08%
2021/01/14	10	36.30	0	0.00	36.30	10	9,987	0.10%
2021/01/13	0	0.00	2	36.10	36.40	-2	9,871	-0.02%
2021/01/12	41	36.40	41	36.08	35.80	0	9,708	0.00%
2021/01/11	5	35.45	15	35.45	35.65	-10	9,181	-0.11%
2021/01/08	3	34.92	0	0.00	35.10	3	9,041	0.03%
2021/01/07	10	34.60	0	0.00	35.25	10	8,917	0.11%
2021/01/06	11	35.12	3	34.87	34.45	8	8,790	0.09%
2021/01/05	4	34.34	0	0.00	34.85	4	8,607	0.05%
2021/01/04	0	0.00	1	34.65	34.70	-1	8,560	-0.01%
2020/12/31	3	34.70	1	34.40	34.35	2	8,526	0.02%
2020/12/30	17	34.68	0	0.00	34.70	17	8,473	0.20%
2020/12/29	8	34.81	0	0.00	35.00	8	8,439	0.09%
2020/12/28	1	34.35	1	34.35	34.50	0	8,260	0.00%
2020/12/25	0	0.00	1	34.40	34.40	-1	8,197	-0.01%
2020/12/22	0	0.00	0.8	34.00	33.50	-0.8	8,055	-0.01%
2020/12/21	0	0.00	2	33.85	34.35	-2	7,954	-0.03%
2020/12/18	1	34.35	3	34.70	34.70	-2	7,861	-0.03%
2020/12/17	1	34.75	3.1	34.85	34.95	-2.1	7,605	-0.03%
2020/12/16	8	35.31	8	35.50	34.55	0	7,451	0.00%
2020/12/15	1	35.30	16	35.03	34.65	-15	7,247	-0.21%
2020/12/14	6	36.93	1	36.65	36.60	5	6,932	0.07%
2020/12/11	13	37.09	6.5	36.92	37.15	6.5	6,728	0.10%
2020/12/10	6	36.83	3	36.28	36.75	3	6,262	0.05%
2020/12/09	4	36.55	0	0.00	37.05	4	6,067	0.07%
2020/12/08	13	35.87	8	35.93	36.25	5	5,772	0.09%
2020/12/07	86.5	36.84	111	36.94	36.50	-24.5	5,536	-0.44%	大賣/
2020/12/04	58.1	34.13	33	35.20	35.70	25.1	4,719	0.53%
2020/12/02	0	0.00	0.2	32.15	32.30	-0.2	3,599	0.00%
2020/11/23	0	0.00	10	31.90	31.95	-10	3,045	-0.33%
2020/11/13	0	0.00	2	29.65	29.50	-2	2,841	-0.07%
2020/10/30	10	28.15	0	0.00	28.15	10	2,794	0.36%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/05	0	0.00	1	28.60	28.40	-1	3,325	-0.03%
2020/09/28	0	0.00	1	28.00	28.30	-1	3,589	-0.03%
2020/09/25	0	0.00	1	27.30	27.25	-1	3,869	-0.03%
2020/09/23	2	28.60	1	28.75	28.55	1	4,036	0.02%
2020/09/15	11	29.65	0	0.00	29.65	11	4,594	0.24%
2020/09/14	10	28.85	0	0.00	29.50	10	4,750	0.21%
2020/09/07	0	29.30	0	0.00	29.30	0	5,260	0.00%
2020/08/26	0	0.00	0.9	29.80	29.65	-0.9	6,893	-0.01%
2020/08/25	0	0.00	2	29.55	29.80	-2	6,970	-0.03%
2020/08/24	0	0.00	0	29.20	29.20	0	6,975	0.00%
2020/08/21	2	29.25	0	0.00	29.25	2	7,034	0.03%
2020/08/19	0	30.65	0	0.00	30.60	0	7,002	0.00%
2020/08/18	0	31.45	4	31.51	31.45	-4	6,951	-0.06%
2020/08/13	2	32.05	0	0.00	31.85	2	7,177	0.03%
2020/08/11	0	0.00	1	31.95	31.75	-1	7,203	-0.01%
2020/08/10	0	32.10	0	0.00	32.15	0	7,257	0.00%
2020/08/07	0	0.00	3	31.95	31.90	-3	7,338	-0.04%
2020/08/06	0	0.00	3	32.20	32.20	-3	7,384	-0.04%
2020/08/05	1	32.55	6	32.61	32.55	-5	7,428	-0.07%
2020/08/03	3.1	31.95	0	0.00	31.95	3.1	7,742	0.04%
2020/07/30	0	0.00	1	32.00	32.00	-1	8,114	-0.01%
2020/07/28	3	31.08	0	0.00	30.35	3	8,465	0.04%
2020/07/24	6	31.82	0	0.00	31.45	6	8,488	0.07%
2020/07/23	2	32.40	0	0.00	32.35	2	8,495	0.02%
2020/07/17	1	32.00	0	0.00	31.75	1	8,692	0.01%
2020/07/16	10	32.20	0	0.00	32.15	10	8,729	0.11%
2020/07/14	0	0.00	1	32.35	32.25	-1	8,813	-0.01%
2020/07/13	0	0.00	9	32.43	32.80	-9	8,851	-0.10%
2020/07/10	5	32.40	1	32.60	32.00	4	8,986	0.04%
2020/07/08	2	33.25	0	0.00	33.30	2	8,993	0.02%
2020/07/07	0	0.00	2	33.60	33.65	-2	9,043	-0.02%
2020/07/06	3	34.02	6	34.57	34.00	-3	9,022	-0.03%
2020/07/03	5	33.17	10	33.40	33.40	-5	8,798	-0.06%
2020/07/01	1	31.80	0	0.00	31.60	1	8,715	0.01%
2020/06/29	0	0.00	6	33.50	33.50	-6	8,367	-0.07%
2020/06/24	8	33.66	25	33.45	33.55	-17	8,360	-0.20%
2020/06/23	4	33.88	0	0.00	33.85	4	8,358	0.05%
2020/06/18	0	0.00	2	34.40	34.50	-2	8,355	-0.02%
2020/06/17	2	34.25	2	33.75	33.75	0	8,233	0.00%
2020/06/12	0	0.00	1	32.75	33.25	-1	8,262	-0.01%
2020/06/11	25	34.05	0	0.00	33.45	25	8,238	0.30%
2020/06/09	0	0.00	7	33.26	33.10	-7	8,205	-0.09%
2020/06/08	0	0.00	1	33.55	33.65	-1	8,314	-0.01%
2020/06/05	0	0.00	3	33.40	33.35	-3	8,602	-0.03%
2020/06/04	0	0.00	1	32.90	32.90	-1	8,829	-0.01%
2020/06/03	8	33.14	6	33.20	33.25	2	8,871	0.02%
2020/06/02	28	34.00	51	34.10	34.05	-23	8,641	-0.27%
2020/05/28	3	31.28	0	0.00	30.90	3	7,960	0.04%
2020/05/27	5	31.69	0	0.00	31.55	5	7,943	0.06%
2020/05/21	3	32.10	2	31.95	32.05	1	7,858	0.01%
2020/05/20	3	30.60	0	0.00	31.10	3	7,707	0.04%
2020/05/18	0	0.00	1	30.25	30.25	-1	7,642	-0.01%
2020/05/15	1	31.35	0	30.80	30.80	1	7,614	0.01%
2020/05/14	1	31.80	0	0.00	31.15	1	7,541	0.01%
2020/05/13	0	32.40	2	32.30	32.40	-2	7,448	-0.03%
2020/05/11	7	32.63	17	32.98	32.55	-10	7,377	-0.14%
2020/05/08	24	32.15	2	32.15	32.20	22	7,245	0.30%
2020/05/07	8	32.21	1	31.60	31.60	7	7,055	0.10%
2020/05/06	0	0.00	15	31.56	31.75	-15	6,778	-0.22%
2020/05/05	12	31.75	0	0.00	32.00	12	6,687	0.18%
2020/04/30	1	30.60	0	0.00	30.70	1	6,301	0.02%
2020/04/27	0	0.00	1	30.30	30.35	-1	6,328	-0.02%
2020/04/22	0	0.00	1	28.25	28.80	-1	6,075	-0.02%
2020/04/15	22	28.97	0	0.00	29.60	22	5,868	0.37%
2020/04/14	2	28.50	2	28.50	28.55	0	5,710	0.00%
2020/04/13	2	28.00	2	28.00	27.90	0	5,703	0.00%
2020/04/10	1	28.50	0	0.00	28.45	1	5,665	0.02%
2020/04/07	1	27.40	0	0.00	27.55	1	5,460	0.02%
2020/03/30	0	26.60	2	25.55	26.60	-2	5,286	-0.04%
2020/03/27	0	0.00	1	26.45	26.15	-1	5,279	-0.02%
2020/03/25	3	26.90	1	26.80	26.55	2	5,159	0.04%
2020/03/19	0	0.00	4	24.35	24.30	-4	4,986	-0.08%
2020/03/18	1	25.70	2	25.20	25.00	-1	4,972	-0.02%
2020/03/16	15	27.05	1	27.30	25.50	14	4,935	0.28%
2020/03/13	1	25.75	0	0.00	26.95	1	4,851	0.02%
2020/03/11	4	31.89	0	0.00	29.80	4	4,571	0.09%
2020/02/21	1	31.00	0	0.00	30.85	1	4,351	0.02%
2020/02/17	2	30.85	0	0.00	30.75	2	5,074	0.04%
2020/02/03	1	28.00	1	28.85	28.90	0	7,674	0.00%
2020/01/30	0	0.00	1	30.90	29.95	-1	7,627	-0.01%
2019/12/31	3	34.35	0	0.00	34.25	3	8,043	0.04%
2019/12/24	0	0.00	1	35.20	34.60	-1	8,197	-0.01%
2019/12/20	0	0.00	2	35.80	35.20	-2	8,280	-0.02%
2019/12/18	1	36.00	1	35.90	35.90	0	8,293	0.00%
2019/12/17	6	36.23	0	0.00	36.25	6	8,288	0.07%
2019/12/16	0	0.00	3	35.12	35.55	-3	8,217	-0.04%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/09	0	0.00	0.7	35.00	35.15	-0.7	8,308	-0.01%
2019/12/06	1	34.85	0	0.00	34.85	1	8,344	0.01%
2019/12/04	5	34.65	5	34.95	35.05	0	8,507	0.00%
2019/12/03	1	34.50	0	0.00	34.20	1	8,557	0.01%
2019/12/02	0	0.00	1	33.70	34.00	-1	8,711	-0.01%
2019/11/28	3	35.20	0	0.00	35.20	3	8,632	0.03%
2019/11/22	0	0.00	10	35.70	35.15	-10	8,752	-0.11%
2019/11/21	8	35.90	2	35.80	36.00	6	8,769	0.07%
2019/11/19	1	36.85	3	37.05	37.10	-2	8,699	-0.02%
2019/11/18	4	36.91	4	36.86	36.75	0	8,677	0.00%
2019/11/15	28	37.80	20	37.60	36.25	8	8,639	0.09%
2019/11/14	3	37.03	1	37.05	36.70	2	8,431	0.02%
2019/11/13	8	37.99	6.7	38.14	37.80	1.3	8,297	0.02%
2019/11/12	21	37.94	20	37.70	38.00	1	8,142	0.01%
2019/11/11	4	36.10	14	35.99	35.95	-10	7,823	-0.13%
2019/11/08	17	35.65	6	35.38	35.80	11	7,792	0.14%
2019/11/07	22	33.05	1	33.10	33.40	21	7,242	0.29%
2019/10/24	1	31.60	13	31.28	31.70	-12	8,071	-0.15%
2019/10/17	4	31.20	0	0.00	31.45	4	8,213	0.05%
2019/10/16	0	0.00	4.2	30.60	30.80	-4.2	8,214	-0.05%
2019/10/14	0	0.00	2	32.40	31.90	-2	8,173	-0.02%
2019/10/07	1	32.20	2	32.00	32.40	-1	8,202	-0.01%
2019/10/03	0	0.00	1	32.65	32.45	-1	8,173	-0.01%
2019/10/01	1	32.95	0	0.00	32.95	1	8,163	0.01%
2019/09/26	4	33.46	0	0.00	33.45	4	7,933	0.05%
2019/09/19	6	32.95	2	33.00	33.10	4	7,870	0.05%
2019/09/18	0.2	33.20	0	0.00	33.30	0.2	7,826	0.00%
2019/09/17	0	0.00	1	32.85	32.80	-1	7,767	-0.01%
2019/09/12	0	0.00	1	33.95	34.00	-1	7,669	-0.01%
2019/09/11	0	0.00	6	33.45	33.45	-6	7,566	-0.08%
2019/09/10	0	0.00	10	32.35	32.50	-10	7,436	-0.13%
2019/09/09	0	0.00	1	32.30	32.65	-1	7,367	-0.01%
2019/09/06	0	0.00	0.7	32.60	32.90	-0.7	7,200	-0.01%
2019/09/04	0	0.00	5	31.95	32.15	-5	6,853	-0.07%
2019/08/30	1	30.75	0	0.00	30.80	1	6,613	0.02%
2019/08/29	17	30.56	10	30.30	30.70	7	6,570	0.11%
2019/08/26	10	30.50	5	29.90	30.25	5	6,376	0.08%
2019/08/22	0	0.00	6	30.75	30.55	-6	6,232	-0.10%
2019/08/16	0	0.00	1	29.75	29.60	-1	6,315	-0.02%
2019/08/14	5	30.35	12	29.23	29.10	-7	6,132	-0.11%
2019/08/13	10	30.38	0	0.00	29.60	10	6,004	0.17%
2019/08/12	2	30.30	14.8	30.88	31.50	-12.8	5,745	-0.22%
2019/08/08	0	0.00	6	28.78	28.95	-6	5,320	-0.11%
2019/08/06	0	0.00	1.7	28.23	28.25	-1.7	4,788	-0.04%
2019/08/05	11	28.64	0	0.00	28.45	11	4,690	0.23%
2019/08/02	0	0.00	1.4	27.80	27.80	-1.4	4,576	-0.03%
2019/07/31	1	28.50	0	0.00	28.65	1	4,485	0.02%
2019/07/30	1	28.20	0	0.00	28.20	1	4,404	0.02%
2019/07/26	1	27.80	1	27.90	28.20	0	4,290	0.00%
2019/07/25	0	0.00	0.8	27.90	28.05	-0.8	4,201	-0.02%
2019/07/23	1	26.90	0	0.00	26.95	1	4,053	0.02%
2019/07/19	1	26.00	0	0.00	26.05	1	3,961	0.03%
2019/07/16	0	0.00	8	25.73	25.70	-8	3,920	-0.20%
2019/07/15	10	25.35	0	0.00	25.25	10	3,895	0.26%
2019/07/12	0	0.00	0.5	25.20	25.30	-0.5	3,958	-0.01%
2019/07/11	2	25.15	0	0.00	25.55	2	3,970	0.05%
2019/07/10	0	0.00	2	24.95	25.00	-2	3,965	-0.05%
2019/07/08	0	0.00	2	24.80	24.90	-2	4,155	-0.05%
2019/07/03	0	0.00	1	24.55	24.65	-1	4,828	-0.02%
2019/07/01	0	0.00	1	24.55	24.50	-1	5,257	-0.02%
2019/06/28	4	23.86	0	0.00	23.85	4	5,282	0.08%
2019/06/26	1	23.95	0	0.00	23.90	1	5,414	0.02%
2019/06/24	2	24.25	0	0.00	24.25	2	5,501	0.04%
2019/06/19	0	0.00	1	24.00	23.95	-1	6,047	-0.02%
2019/06/13	5	23.55	0	0.00	23.55	5	7,190	0.07%
2019/05/30	2	22.65	0	0.00	22.65	2	8,407	0.02%
2019/05/28	0	0.00	1	22.45	22.80	-1	8,484	-0.01%
2019/05/27	2	22.88	5	22.40	22.35	-3	8,381	-0.04%
2019/05/24	1	23.70	1	23.55	23.50	0	8,241	0.00%
2019/05/23	2	23.50	0	0.00	23.40	2	8,245	0.02%
2019/05/22	0	0.00	1	24.50	24.55	-1	8,131	-0.01%
2019/05/21	1	24.20	0	0.00	24.15	1	8,123	0.01%
2019/05/20	1	24.20	0	0.00	24.20	1	8,099	0.01%
2019/05/17	6	25.16	0	0.00	24.90	6	8,034	0.07%
2019/05/13	2	25.33	0	0.00	25.20	2	7,985	0.03%
2019/05/09	0	0.00	1	26.35	25.95	-1	7,945	-0.01%
2019/04/29	1	26.55	0	0.00	26.70	1	7,722	0.01%
2019/04/24	4	27.24	3	27.20	26.85	1	7,630	0.01%
2019/04/23	0	0.00	4.2	26.87	27.35	-4.2	7,597	-0.06%
2019/04/17	0	0.00	1	27.40	27.40	-1	7,426	-0.01%
2019/04/16	1	27.80	9	27.50	27.60	-8	7,380	-0.11%
2019/04/12	0	0.00	5	27.75	27.45	-5	7,359	-0.07%
2019/04/11	3	28.60	0	0.00	28.30	3	7,239	0.04%
2019/04/10	2	29.05	7.8	29.01	29.20	-5.8	7,017	-0.08%
2019/04/09	0	0.00	5.8	28.57	29.05	-5.8	6,887	-0.08%
2019/04/08	8	28.31	6	28.18	27.90	2	6,616	0.03%
2019/04/03	10	27.14	1	27.25	27.20	9	6,382	0.14%
2019/04/02	1	26.70	0	26.60	26.70	1	6,251	0.02%
2019/04/01	1	26.35	1	26.65	26.90	0	6,185	0.00%
2019/03/29	1	26.55	1	26.30	26.20	0	6,052	0.00%
2019/03/28	0	0.00	2	26.10	26.10	-2	6,048	-0.03%
2019/03/27	1	26.35	10	26.30	26.45	-9	6,038	-0.15%
2019/03/26	1	26.70	3	27.32	26.60	-2	6,024	-0.03%
2019/03/25	0	0.00	1	27.00	26.95	-1	5,894	-0.02%
2019/03/22	0	0.00	9	27.16	26.95	-9	5,890	-0.15%
2019/03/21	2	27.18	7	27.06	26.95	-5	5,757	-0.09%
2019/03/20	22	25.73	4	26.46	26.45	18	5,487	0.33%
2019/03/19	3	25.25	1	25.20	25.20	2	5,169	0.04%
2019/03/15	0	0.00	4	24.28	24.30	-4	4,960	-0.08%
2019/03/14	1	23.95	1	24.05	23.90	0	4,976	0.00%
2019/03/13	3	24.32	2	24.35	24.10	1	4,987	0.02%
2019/03/12	0	0.00	4.7	24.71	24.20	-4.7	5,001	-0.09%
2019/03/11	5	24.44	0	0.00	24.55	5	4,931	0.10%
2019/03/08	4	24.36	4	24.76	24.60	0	5,016	0.00%
2019/03/07	3	26.32	0	0.00	26.70	3	4,585	0.07%
2019/03/06	0	0.00	1	26.25	25.90	-1	4,513	-0.02%
2019/03/05	3	26.35	2	26.18	25.95	1	4,473	0.02%
2019/02/27	0.2	25.40	0	0.00	25.55	0.2	4,320	0.00%
2019/02/25	0	0.00	1	25.65	25.65	-1	4,400	-0.02%
2019/02/18	2	25.60	2	25.70	25.75	0	4,899	0.00%
2019/02/13	2	25.60	2	25.60	25.70	0	5,207	0.00%
2019/01/28	1	25.30	0	0.00	25.50	1	5,683	0.02%
2019/01/25	0	0.00	1	25.75	25.50	-1	5,897	-0.02%
2019/01/10	1	24.10	0	0.00	24.05	1	7,215	0.01%
2019/01/04	1	25.10	0	0.00	25.20	1	7,669	0.01%
2019/01/03	1	25.80	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	2	26.25	26.30	-2	7,808	-0.03%
2018/12/27	0	0.00	1	25.55	25.50	-1	7,899	-0.01%
2018/12/25	3	25.47	0	0.00	25.55	3	8,178	0.04%
2018/12/22	1	25.70	0	0.00	25.70	1	8,510	0.01%
2018/12/14	2	27.15	0	0.00	27.05	2	8,877	0.02%
2018/12/12	0	0.00	3	28.75	28.30	-3	8,790	-0.03%
2018/12/10	1	27.00	0	0.00	27.50	1	8,747	0.01%
2018/12/07	1	27.35	0	0.00	27.30	1	8,732	0.01%
2018/12/06	2	27.23	1	27.60	27.60	1	8,638	0.01%
2018/11/30	0	0.00	0.4	26.90	27.30	-0.4	8,115	0.00%
2018/11/26	0	0.00	1	25.95	25.80	-1	7,782	-0.01%
2018/11/23	1	25.70	0	0.00	25.70	1	7,765	0.01%
2018/11/21	0	0.00	0	26.85	27.00	0	7,645	0.00%
2018/11/16	1	27.05	0	0.00	26.20	1	7,267	0.01%
2018/11/13	0	0.00	1	27.20	27.20	-1	7,135	-0.01%
2018/11/12	0	0.00	1	26.30	26.80	-1	7,010	-0.01%
2018/11/09	1	26.00	1	26.15	26.15	0	6,859	0.00%
2018/11/08	0	0.00	1	26.40	25.80	-1	6,755	-0.01%
2018/11/07	1	24.80	0	0.00	25.40	1	6,632	0.02%
2018/11/06	5	25.80	5	25.45	25.25	0	6,595	0.00%
2018/11/05	0	0.00	1	25.10	25.10	-1	6,425	-0.02%
2018/11/02	0	0.00	3	24.35	24.60	-3	6,305	-0.05%
2018/11/01	2	23.15	2	23.45	23.45	0	6,071	0.00%
2018/10/31	0	0.00	1	21.00	21.35	-1	5,914	-0.02%
2018/10/30	1.2	20.45	0	0.00	20.20	1.2	5,841	0.02%
2018/10/29	0.2	22.35	0	0.00	22.35	0.2	5,637	0.00%
2018/10/17	0.3	23.50	13	23.48	23.50	-12.7	5,384	-0.24%
2018/10/16	0	0.00	30	22.95	22.85	-30	5,212	-0.58%
2018/10/11	0	0.00	3	22.13	22.50	-3	4,911	-0.06%
2018/10/04	10	24.05	0	0.00	24.10	10	4,445	0.22%
2018/10/03	0	0.00	1	23.90	24.25	-1	4,271	-0.02%
2018/10/01	0	0.00	1	23.95	23.80	-1	3,895	-0.03%
2018/09/25	1	23.60	4	23.80	23.90	-3	3,659	-0.08%
2018/09/21	10	23.05	20	23.33	23.40	-10	3,469	-0.29%
2018/09/19	0	0.00	2	22.75	22.85	-2	3,122	-0.06%
2018/09/18	30	22.52	11	22.63	22.60	19	3,030	0.63%
2018/09/06	0	0.00	2	21.85	21.60	-2	3,284	-0.06%
2018/08/31	1	21.10	0	0.00	21.05	1	3,319	0.03%
2018/08/22	1	21.20	0	0.00	21.20	1	3,816	0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/17	10	21.10	0	0.00	21.00	10	4,022	0.25%
2018/08/16	2	21.20	0	0.00	21.25	2	4,048	0.05%
2018/08/15	0	0.00	35	21.54	21.40	-35	4,052	-0.86%
2018/08/13	0	0.00	1	21.70	21.75	-1	4,299	-0.02%
2018/08/08	0	0.00	1	23.30	23.25	-1	4,258	-0.02%
2018/08/07	1	23.15	0	0.00	23.25	1	4,288	0.02%
2018/07/25	1	22.35	0	0.00	22.30	1	4,908	0.02%
2018/07/19	10	22.90	3	23.00	22.75	7	5,139	0.14%
2018/07/12	6	22.75	6	22.48	22.35	0	5,446	0.00%
2018/07/06	1	21.00	1	21.10	21.30	0	5,541	0.00%
2018/07/05	1	21.80	0	0.00	21.30	1	5,561	0.02%
2018/07/04	2	22.43	0	0.00	22.15	2	5,542	0.04%
2018/07/03	1	22.80	15	22.95	22.55	-14	5,535	-0.25%
2018/06/28	0	0.00	12	23.15	23.05	-12	5,562	-0.22%
2018/06/27	22	23.70	0	0.00	23.30	22	5,630	0.39%
2018/06/26	1	23.55	0	0.00	23.55	1	5,699	0.02%
2018/06/25	6	23.91	0	0.00	23.55	6	5,702	0.11%
2018/06/22	0	0.00	18	23.36	24.80	-18	5,558	-0.32%
2018/06/21	0	0.00	1	23.00	23.00	-1	5,293	-0.02%
2018/06/14	0	0.00	1	22.70	22.60	-1	5,320	-0.02%
2018/06/13	0	0.00	2	23.10	22.95	-2	5,431	-0.04%
2018/06/12	1	23.35	0	0.00	23.00	1	5,734	0.02%
2018/06/11	0	0.00	3	22.90	22.95	-3	5,675	-0.05%
2018/06/08	0	0.00	3	22.95	22.85	-3	5,676	-0.05%
2018/06/06	5	22.60	0	0.00	22.65	5	5,743	0.09%
2018/05/31	0	0.00	3	22.00	22.00	-3	5,661	-0.05%
2018/05/29	0	0.00	2	22.25	22.20	-2	5,563	-0.04%
2018/05/24	0	0.00	2	21.45	21.70	-2	5,436	-0.04%
2018/05/23	0	0.00	9	21.40	21.35	-9	5,424	-0.17%
2018/05/22	7	21.81	0	0.00	21.60	7	5,416	0.13%
2018/05/17	0	0.00	1	20.90	20.75	-1	5,240	-0.02%
2018/05/16	0	0.00	1	21.05	21.00	-1	5,247	-0.02%
2018/05/10	0	0.00	7	22.27	22.30	-7	5,382	-0.13%
2018/05/09	3	22.15	3	22.08	22.25	0	5,354	0.00%
2018/05/08	4	21.96	3	21.88	22.05	1	5,160	0.02%
2018/05/04	2	21.20	0	0.00	21.00	2	5,025	0.04%
2018/05/03	0	0.00	3	20.85	21.00	-3	5,045	-0.06%
2018/05/02	0	0.00	1	21.15	20.95	-1	5,090	-0.02%
2018/04/30	0	0.00	2	20.75	20.65	-2	5,084	-0.04%
2018/04/26	1	20.25	0	0.00	20.30	1	5,077	0.02%
2018/04/24	4	21.23	50	21.20	20.95	-46	4,979	-0.92%
2018/04/20	2	22.03	1	22.05	22.05	1	5,095	0.02%
2018/04/18	6	22.61	0	0.00	22.60	6	4,983	0.12%
2018/04/17	0	0.00	1	22.90	22.70	-1	4,968	-0.02%
2018/04/16	11	22.96	0	0.00	22.85	11	5,011	0.22%
2018/04/11	0	0.00	1	23.65	23.50	-1	5,006	-0.02%
2018/04/09	0	0.00	1	23.85	23.55	-1	5,137	-0.02%
2018/04/02	0	0.00	1	23.85	23.85	-1	5,155	-0.02%
2018/03/30	0	0.00	1	23.50	23.85	-1	5,157	-0.02%
2018/03/29	4.5	23.02	4	23.34	23.05	0.5	5,105	0.01%
2018/03/28	7	23.51	3	23.33	23.30	4	4,980	0.08%
2018/03/27	2	23.43	0	0.00	23.50	2	4,916	0.04%
2018/03/26	6	23.48	0	0.00	23.40	6	4,863	0.12%
2018/03/23	4	23.49	0	0.00	23.70	4	4,814	0.08%
2018/03/22	5	24.50	3	24.65	24.35	2	4,761	0.04%
2018/03/21	1	24.65	1	24.70	24.65	0	4,805	0.00%
2018/03/20	2	24.90	0	0.00	24.85	2	5,135	0.04%
2018/03/19	1	25.05	18	25.28	25.05	-17	5,212	-0.33%
2018/03/16	3	25.80	0	0.00	25.70	3	5,125	0.06%
2018/03/15	0	0.00	2	26.10	25.80	-2	4,877	-0.04%
2018/03/14	0	0.00	6	26.13	26.10	-6	5,124	-0.12%
2018/03/13	3.3	26.57	2	26.40	26.20	1.3	5,199	0.03%
2018/02/23	0	0.00	2	25.10	25.10	-2	6,483	-0.03%
2018/02/12	5.2	23.50	0	0.00	23.50	5.2	6,677	0.08%
2018/02/06	2	25.48	8	23.90	23.75	-6	7,212	-0.08%
2018/02/05	1	26.05	0	0.00	26.15	1	7,178	0.01%
2018/02/01	0	0.00	1	26.65	26.60	-1	7,511	-0.01%
2018/01/30	1	27.15	0	0.00	26.90	1	7,702	0.01%
2018/01/26	1	26.55	0	0.00	26.55	1	8,327	0.01%
2018/01/25	5	27.25	0	0.00	26.85	5	8,491	0.06%
2018/01/22	0	0.00	3	26.95	26.75	-3	8,664	-0.03%
2018/01/18	1	27.00	0	0.00	27.00	1	9,298	0.01%
2018/01/16	5	27.05	3	27.30	27.30	2	9,568	0.02%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/04	2	27.15	0	0.00	27.05	2	10,909	0.02%