南茂 (8150)-陽信-石牌券商分點個股進出

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
44.35
漲跌
▼1.40
漲幅
-3.06%
成交量
9,701張
產業
上市半導體類股
956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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/22	1	44.65	0	0.00	45.75	1	5,202	0.02%
2024/05/21	0	0.00	1	44.65	44.65	-1	5,130	-0.02%
2024/05/20	6	43.80	0	0.00	43.85	6	5,027	0.12%
2024/05/15	5	43.60	0	0.00	43.45	5	4,826	0.10%
2024/05/13	1	43.00	0	0.00	42.90	1	4,828	0.02%
2024/05/10	20	43.53	0	0.00	43.40	20	4,785	0.42%
2024/05/08	10	45.25	0	0.00	45.50	10	4,636	0.22%
2024/04/19	0	0.00	0	45.95	45.65	0	4,735	0.00%
2024/04/18	1	46.80	0	0.00	46.85	1	4,811	0.02%
2024/04/16	2	47.00	0	0.00	46.85	2	4,932	0.04%
2024/04/11	2	48.13	0	0.00	48.75	2	4,866	0.04%
2024/04/01	0	0.00	1	49.40	49.35	-1	4,709	-0.02%
2024/03/29	0.1	49.65	0	0.00	50.00	0.1	4,671	0.00%
2024/03/21	5	50.80	9	50.96	51.00	-4	3,964	-0.10%
2024/03/20	12	50.65	8	51.31	50.10	4	3,935	0.10%
2024/03/19	0	0.00	1	49.85	49.75	-1	3,747	-0.03%
2024/03/18	0	0.00	3	48.67	48.65	-3	3,715	-0.08%
2024/03/14	10	47.00	24	47.04	47.55	-14	3,703	-0.38%
2024/03/13	0	0.00	1	48.50	48.50	-1	3,701	-0.03%
2024/03/11	1	47.40	0	0.00	46.90	1	3,618	0.03%
2024/03/08	20	47.80	3	47.35	46.90	17	3,605	0.47%
2024/03/07	0	0.00	4	46.90	47.15	-4	3,582	-0.11%
2024/03/06	5	46.57	3	46.25	46.65	2	3,501	0.06%
2024/03/01	0	0.00	12	44.27	43.95	-12	3,303	-0.36%
2024/02/29	1	44.10	3	44.08	44.10	-2	3,258	-0.06%
2024/02/26	0	0.00	2	43.20	43.45	-2	3,173	-0.06%
2024/02/23	1	43.95	0	0.00	43.25	1	3,197	0.03%
2024/02/22	1	43.75	2	43.93	44.00	-1	3,140	-0.03%
2024/02/20	11	43.60	0	0.00	43.50	11	3,101	0.35%
2024/02/19	2	43.50	0	0.00	43.60	2	3,098	0.06%
2024/02/15	0	0.00	11	43.01	43.65	-11	3,104	-0.35%
2024/02/02	1	41.90	1	42.20	41.95	0	3,094	0.00%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/29	1	42.05	0	0.00	42.25	1	3,291	0.03%
2024/01/24	0	0.00	2	43.15	43.15	-2	3,620	-0.06%
2024/01/23	1	43.50	1	43.40	43.10	0	3,637	0.00%
2024/01/22	0	0.00	2	44.28	43.95	-2	3,630	-0.06%
2024/01/19	5	43.81	4	43.70	43.70	1	3,632	0.03%
2024/01/15	0	0.00	4	43.28	43.20	-4	4,088	-0.10%
2024/01/12	5	42.90	3	43.70	42.80	2	4,073	0.05%
2024/01/11	8	43.43	6	43.48	43.50	2	3,950	0.05%
2024/01/10	3	41.90	3	42.15	41.85	0	3,866	0.00%
2023/12/19	0	0.00	1	42.50	42.90	-1	3,654	-0.03%
2023/12/18	0	0.00	7	44.11	43.70	-7	3,609	-0.19%
2023/12/15	0	0.00	1.1	43.86	43.10	-1.1	3,550	-0.03%
2023/12/14	0	0.00	1	43.55	43.35	-1	3,466	-0.03%
2023/12/13	0	0.00	1	43.10	43.15	-1	3,404	-0.03%
2023/12/06	0	0.00	6	41.58	41.70	-6	3,211	-0.19%
2023/12/01	0	0.00	1	41.00	41.10	-1	3,234	-0.03%
2023/11/28	0	0.00	1	40.15	40.20	-1	3,156	-0.03%
2023/11/24	0	0.00	1	39.30	39.40	-1	3,174	-0.03%
2023/11/06	1	37.80	0	0.00	37.80	1	3,057	0.03%
2023/11/03	1	38.45	3	38.08	37.95	-2	2,995	-0.07%
2023/10/31	0	0.00	1	41.25	40.95	-1	2,819	-0.04%
2023/10/27	0	0.00	1	42.00	40.90	-1	2,781	-0.04%
2023/10/26	0	0.00	1	41.60	41.45	-1	2,757	-0.04%
2023/10/25	3	42.70	1	41.85	42.00	2	2,710	0.07%
2023/10/24	1	41.40	3	41.65	42.15	-2	2,516	-0.08%
2023/10/23	2	41.88	0	0.00	41.40	2	2,312	0.09%
2023/10/20	0	0.00	10	39.88	39.85	-10	2,121	-0.47%
2023/10/19	0	0.00	2	39.45	39.55	-2	2,097	-0.10%
2023/10/18	0	0.00	1	38.95	39.95	-1	2,111	-0.05%
2023/10/17	0	0.00	2	39.30	39.00	-2	2,098	-0.10%
2023/10/13	10	39.29	0	0.00	39.05	10	2,128	0.47%
2023/10/11	0	0.00	1	38.30	38.20	-1	2,129	-0.05%
2023/09/27	0	0.00	5	37.30	37.60	-5	2,264	-0.22%
2023/09/26	2	38.05	0	0.00	37.55	2	2,294	0.09%
2023/09/25	2	38.33	0	0.00	38.50	2	2,381	0.08%
2023/09/21	2	38.25	0	0.00	38.30	2	2,483	0.08%
2023/09/20	1	39.00	0	0.00	39.05	1	2,552	0.04%
2023/09/14	0	0.00	2	39.00	39.00	-2	2,678	-0.07%
2023/09/13	1	39.00	0	0.00	38.95	1	2,713	0.04%
2023/09/08	1	39.60	0	0.00	39.60	1	2,798	0.04%
2023/09/07	0	0.00	6	40.38	40.35	-6	2,809	-0.21%
2023/09/06	0	0.00	22	39.77	40.00	-22	2,775	-0.79%
2023/09/04	1	38.60	0	0.00	38.70	1	2,707	0.04%
2023/09/01	1	38.50	0	0.00	38.50	1	2,726	0.04%
2023/08/30	1	37.90	0	0.00	37.90	1	2,726	0.04%
2023/08/29	0	0.00	16	37.88	37.75	-16	2,723	-0.59%
2023/08/28	19	38.53	11	38.25	37.95	8	2,689	0.30%
2023/08/23	1	37.20	12	37.00	37.00	-11	2,712	-0.41%
2023/08/11	0	0.00	1	36.90	37.05	-1	2,765	-0.04%
2023/08/09	0	0.00	1	36.70	36.90	-1	2,743	-0.04%
2023/08/07	0	0.00	1	36.90	37.35	-1	2,714	-0.04%
2023/08/02	1	35.65	0	0.00	35.70	1	2,606	0.04%
2023/07/31	1	36.20	0	0.00	35.75	1	2,669	0.04%
2023/07/27	0	0.00	1	35.85	35.75	-1	2,642	-0.04%
2023/07/24	1	35.50	0	0.00	35.55	1	2,680	0.04%
2023/07/20	10	35.75	0	0.00	35.70	10	2,652	0.38%
2023/07/19	0	0.00	2	36.13	36.20	-2	2,626	-0.08%
2023/07/18	1	36.05	1	36.40	36.00	0	2,620	0.00%
2023/07/17	0	0.00	1	35.80	35.75	-1	2,592	-0.04%
2023/07/14	1	35.40	1	35.40	35.45	0	2,609	0.00%
2023/07/13	1	34.65	1	34.60	34.60	0	2,607	0.00%
2023/07/12	6	34.81	1	34.80	34.80	5	2,593	0.19%
2023/07/11	5	35.10	0	0.00	35.10	5	2,604	0.19%
2023/07/07	2	35.43	0	0.00	35.25	2	2,650	0.08%
2023/07/04	2	35.88	1	36.00	35.70	1	2,677	0.04%
2023/07/03	2	35.65	0	0.00	35.60	2	2,706	0.07%
2023/06/29	11	36.39	0	0.00	36.35	11	2,720	0.40%
2023/06/28	20	39.00	0	0.00	38.95	20	2,620	0.76%
2023/06/27	1	39.10	0	0.00	39.15	1	2,536	0.04%
2023/06/19	1	38.90	0	0.00	38.75	1	2,383	0.04%
2023/06/16	0	0.00	5	39.30	39.45	-5	2,348	-0.21%
2023/06/15	5	38.95	2	39.00	39.00	3	2,320	0.13%
2023/06/14	2	39.30	2	39.90	39.35	0	2,306	0.00%
2023/06/13	2	39.80	2	40.55	39.80	0	2,278	0.00%
2023/06/09	2	39.95	0	0.00	40.05	2	2,239	0.09%
2023/06/08	0	0.00	1	40.80	40.70	-1	2,223	-0.04%
2023/06/05	1	40.75	0	0.00	40.55	1	2,226	0.04%
2023/06/01	0	0.00	15	40.05	40.00	-15	2,247	-0.67%
2023/05/31	2	39.40	1.3	39.68	39.50	0.7	2,257	0.03%
2023/05/30	16	39.18	1	39.40	39.05	15	2,248	0.67%
2023/05/29	2	40.20	0	0.00	39.55	2	2,282	0.09%
2023/05/24	0.3	38.35	0	0.00	38.35	0.3	2,278	0.01%
2023/05/22	0	0.00	2.6	38.31	38.45	-2.6	2,307	-0.11%
2023/05/17	0	0.00	6	38.17	38.50	-6	2,333	-0.26%
2023/05/16	0	0.00	3	38.02	37.75	-3	2,324	-0.13%
2023/05/15	0	0.00	3	37.80	37.85	-3	2,334	-0.13%
2023/05/09	4	38.13	2	38.50	38.20	2	2,375	0.08%
2023/05/08	1	38.40	3	38.92	38.85	-2	2,384	-0.08%
2023/05/04	7	37.69	0	0.00	37.55	7	2,478	0.28%
2023/05/03	1	37.50	0	0.00	37.65	1	2,523	0.04%
2023/04/27	1	36.20	0	0.00	36.40	1	2,568	0.04%
2023/04/20	0	0.00	2	38.55	38.05	-2	2,554	-0.08%
2023/04/13	2	38.73	2	38.95	38.70	0	2,528	0.00%
2023/04/07	0	0.00	1	39.30	38.60	-1	2,421	-0.04%
2023/03/31	0	0.00	1	38.50	38.35	-1	2,317	-0.04%
2023/03/29	0	0.00	10	37.00	37.00	-10	2,203	-0.45%
2023/03/21	0	0.00	1.1	37.09	37.00	-1.1	2,272	-0.05%
2023/03/17	4	35.90	2	35.85	35.95	2	2,258	0.09%
2023/03/14	0	0.00	10	36.70	36.60	-10	2,250	-0.44%
2023/03/10	0	0.00	10	37.17	37.30	-10	2,264	-0.44%
2023/03/09	1	37.50	0	0.00	37.60	1	2,269	0.04%
2023/03/08	1	37.50	1	37.50	37.65	0	2,280	0.00%
2023/03/07	5	37.35	2	37.35	37.70	3	2,256	0.13%
2023/03/06	1	37.00	0	0.00	37.00	1	2,209	0.05%
2023/03/01	1	36.20	0	0.00	36.05	1	2,198	0.05%
2023/02/24	3	36.48	0	0.00	36.40	3	2,134	0.14%
2023/02/23	1	36.90	0	0.00	37.00	1	2,057	0.05%
2023/02/21	0	0.00	4	36.31	36.55	-4	2,049	-0.20%
2023/02/20	3	35.60	0	0.00	35.80	3	2,097	0.14%
2023/02/15	10	35.35	1	35.45	35.35	9	2,208	0.41%
2023/02/10	0	0.00	1	35.80	35.90	-1	2,307	-0.04%
2023/02/08	1	35.85	0	0.00	35.85	1	2,344	0.04%
2023/02/03	0	0.00	2	36.30	36.20	-2	2,314	-0.09%
2023/02/02	0	0.00	4	35.73	35.80	-4	2,255	-0.18%
2023/02/01	0	0.00	1	34.65	34.65	-1	2,211	-0.05%
2023/01/31	2	34.75	0	0.00	34.60	2	2,197	0.09%
2023/01/30	4	33.95	1	34.00	34.05	3	2,153	0.14%
2023/01/17	0	0.00	1	33.60	33.65	-1	2,158	-0.05%
2023/01/16	1	33.60	0	0.00	33.65	1	2,219	0.05%
2023/01/13	3	33.30	1	33.40	32.95	2	2,245	0.09%
2022/12/27	1	32.75	0	0.00	32.65	1	2,701	0.04%
2022/12/26	0	0.00	1	32.80	32.95	-1	2,711	-0.04%
2022/12/19	1	33.15	0	0.00	33.20	1	2,836	0.04%
2022/12/09	0	0.00	2	33.50	33.30	-2	2,906	-0.07%
2022/12/06	0	0.00	10	34.40	33.70	-10	2,928	-0.34%
2022/11/30	10	33.65	0	0.00	33.60	10	2,935	0.34%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/21	1	33.30	3	33.67	33.20	-2	2,961	-0.07%
2022/11/15	2	32.95	0	0.00	33.15	2	2,814	0.07%
2022/11/11	3	33.10	0	0.00	32.50	3	2,784	0.11%
2022/11/10	0	0.00	6	31.95	32.20	-6	2,760	-0.22%
2022/11/09	5	32.46	0	0.00	32.30	5	2,752	0.18%
2022/11/07	1	31.65	0	0.00	31.60	1	2,706	0.04%
2022/11/04	4	31.49	1	31.45	31.60	3	2,715	0.11%
2022/11/03	6	32.15	0	0.00	32.25	6	2,679	0.22%
2022/11/02	0	0.00	1	32.20	31.95	-1	2,687	-0.04%
2022/10/31	0	0.00	3	32.10	31.75	-3	2,776	-0.11%
2022/10/27	0	0.00	7	31.11	31.70	-7	2,773	-0.25%
2022/10/25	5	31.10	0	0.00	30.70	5	2,774	0.18%
2022/10/20	0	0.00	1	31.90	32.20	-1	2,735	-0.04%
2022/10/19	4	31.98	2	32.30	32.30	2	2,646	0.08%
2022/10/05	0	0.00	1	30.90	30.95	-1	2,703	-0.04%
2022/10/04	4	30.44	1	30.40	30.60	3	2,718	0.11%
2022/10/03	1	29.60	0	0.00	29.70	1	2,752	0.04%
2022/09/30	1	29.50	0	0.00	30.00	1	2,829	0.04%
2022/09/29	2	29.55	0	0.00	29.70	2	2,886	0.07%
2022/09/28	0	0.00	3	29.65	29.25	-3	2,924	-0.10%
2022/09/26	5	30.12	0	0.00	29.85	5	3,054	0.16%
2022/09/23	2	31.80	0	0.00	31.75	2	3,111	0.06%
2022/09/22	1	32.00	0	0.00	32.00	1	3,218	0.03%
2022/09/16	2	33.00	0	0.00	32.75	2	3,540	0.06%
2022/09/15	1	33.25	0	0.00	33.25	1	3,556	0.03%
2022/09/14	1	33.15	0	0.00	33.30	1	3,606	0.03%
2022/09/06	1	33.90	0	0.00	33.40	1	3,690	0.03%
2022/09/05	6	34.33	0	0.00	34.20	6	3,677	0.16%
2022/09/02	1	34.40	0	0.00	34.50	1	3,692	0.03%
2022/08/30	0	0.00	1	36.20	36.15	-1	3,661	-0.03%
2022/08/16	3	36.48	0	0.00	36.50	3	3,765	0.08%
2022/08/12	0	0.00	7	36.00	36.30	-7	3,747	-0.19%
2022/08/11	0	0.00	1	35.70	35.70	-1	3,764	-0.03%
2022/08/08	5	35.60	0	0.00	35.60	5	3,783	0.13%
2022/07/19	2	34.80	1	34.85	35.20	1	3,839	0.03%
2022/07/18	0	0.00	1	34.60	35.00	-1	3,864	-0.03%
2022/07/14	1	32.95	0	0.00	32.95	1	3,835	0.03%
2022/07/13	1	32.85	0	0.00	32.90	1	3,822	0.03%
2022/07/08	2	34.90	2	35.50	35.45	0	3,775	0.00%
2022/07/05	0	0.00	1	34.35	33.95	-1	3,748	-0.03%
2022/07/04	6	33.81	0	0.00	33.60	6	3,727	0.16%
2022/07/01	2	36.10	1	35.80	35.45	1	3,711	0.03%
2022/06/30	1.8	37.53	0	0.00	36.95	1.8	3,623	0.05%
2022/06/29	2	40.38	1	39.40	39.10	1	3,526	0.03%
2022/06/28	5	45.38	0	0.00	44.80	5	3,423	0.15%
2022/06/27	2	46.13	0	0.00	46.15	2	3,302	0.06%
2022/06/23	4	46.14	1	45.50	45.75	3	3,261	0.09%
2022/06/20	2	47.75	1	48.00	47.10	1	3,226	0.03%
2022/06/16	1	48.75	0	0.00	48.70	1	3,252	0.03%
2022/06/10	0	0.00	1	50.30	50.30	-1	3,515	-0.03%
2022/06/09	0	0.00	1	50.40	50.40	-1	3,580	-0.03%
2022/06/08	0	0.00	3	50.40	50.50	-3	3,600	-0.08%
2022/06/07	0	0.00	1	50.40	50.30	-1	3,685	-0.03%
2022/06/01	0	0.00	1	49.55	49.60	-1	4,021	-0.02%
2022/05/27	1	48.65	5	48.60	48.60	-4	4,516	-0.09%
2022/05/26	0	0.00	1	48.00	47.95	-1	5,446	-0.02%
2022/05/25	0	0.00	11	48.00	48.00	-11	6,331	-0.17%
2022/05/19	0	0.00	2	47.00	48.35	-2	6,686	-0.03%
2022/05/12	1	45.35	2	45.30	45.35	-1	6,896	-0.01%
2022/05/11	18	45.95	0	0.00	45.85	18	6,903	0.26%
2022/05/10	3	45.90	0	0.00	46.40	3	6,916	0.04%
2022/05/09	1	46.55	0	0.00	46.35	1	6,936	0.01%
2022/05/06	0	0.00	8	47.70	48.10	-8	6,993	-0.11%
2022/05/05	0	0.00	2	47.95	48.15	-2	7,055	-0.03%
2022/04/28	0	0.00	2	47.25	46.60	-2	7,311	-0.03%
2022/04/27	2	45.83	3	46.70	46.50	-1	7,377	-0.01%
2022/04/26	0	0.00	1	47.60	46.55	-1	7,462	-0.01%
2022/04/25	3	47.45	1	47.65	46.95	2	7,652	0.03%
2022/04/22	6	48.59	0	0.00	48.60	6	7,729	0.08%
2022/04/21	2	48.75	0	0.00	48.50	2	8,139	0.02%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/19	0	0.00	1	48.90	48.90	-1	9,250	-0.01%
2022/04/18	0	0.00	1	48.15	48.00	-1	9,292	-0.01%
2022/04/15	6	47.89	0	0.00	47.85	6	9,303	0.06%
2022/04/13	6	48.26	0	0.00	48.30	6	9,407	0.06%
2022/04/12	4	48.15	0	0.00	48.00	4	9,395	0.04%
2022/04/11	0	0.00	2	49.50	48.85	-2	9,381	-0.02%
2022/04/08	1	49.90	0	0.00	50.10	1	9,381	0.01%
2022/04/07	1	49.90	0	0.00	49.80	1	9,391	0.01%
2022/04/01	0	0.00	4	50.93	51.20	-4	9,445	-0.04%
2022/03/30	1	51.90	4	51.70	51.70	-3	9,584	-0.03%
2022/03/29	1	51.60	4	51.80	51.70	-3	9,654	-0.03%
2022/03/25	0	0.00	1	51.80	51.70	-1	9,890	-0.01%
2022/03/23	0	0.00	2	51.95	52.20	-2	9,951	-0.02%
2022/03/22	0	0.00	1	52.30	52.10	-1	10,013	-0.01%
2022/03/21	1	52.70	1	52.50	52.10	0	10,032	0.00%
2022/03/18	1	52.10	1	51.90	51.70	0	10,045	0.00%
2022/03/16	1	50.20	10	50.20	50.30	-9	9,904	-0.09%
2022/03/15	0	0.00	1.4	50.90	50.80	-1.4	9,856	-0.01%
2022/03/14	0	0.00	1	51.30	51.80	-1	9,852	-0.01%
2022/03/10	1	52.00	2	51.70	51.30	-1	9,886	-0.01%
2022/03/09	2	50.89	2	50.70	51.10	0	9,853	0.00%
2022/03/08	1	50.00	1	49.65	50.20	0	9,866	0.00%
2022/03/07	4.8	50.21	1	50.10	50.30	3.8	9,792	0.04%
2022/03/04	0	0.00	1	51.60	51.60	-1	9,667	-0.01%
2022/03/03	4.1	51.65	6	52.12	51.80	-1.9	9,586	-0.02%
2022/03/02	7.1	51.43	8	51.31	51.40	-0.9	9,508	-0.01%
2022/03/01	31.9	51.69	6	52.05	51.20	25.9	9,347	0.28%
2022/02/25	3.1	50.46	19	51.37	52.00	-15.9	8,431	-0.19%
2022/02/24	1	48.00	2	47.35	47.35	-1	7,667	-0.01%
2022/02/23	1	48.10	1	48.50	48.50	0	7,671	0.00%
2022/02/22	5	48.10	0	0.00	48.15	5	7,780	0.06%
2022/02/21	0	0.00	16	49.19	49.15	-16	7,954	-0.20%
2022/02/18	0	0.00	1	48.75	48.75	-1	8,077	-0.01%
2022/02/17	2	48.25	2	48.18	48.25	0	8,172	0.00%
2022/02/15	2	46.45	3	46.58	46.30	-1	8,186	-0.01%
2022/02/11	1	47.45	3	47.45	47.40	-2	8,348	-0.02%
2022/02/10	2	47.30	0	0.00	47.40	2	8,586	0.02%
2022/02/09	0	0.00	1	46.40	47.10	-1	8,604	-0.01%
2022/02/08	1	46.35	0	0.00	46.35	1	8,631	0.01%
2022/02/07	5	46.18	14	45.88	45.80	-9	8,580	-0.10%
2022/01/25	17	46.17	3	46.30	45.75	14	8,508	0.16%
2022/01/24	3	46.75	3	47.00	47.00	0	8,428	0.00%
2022/01/21	6	47.67	0	0.00	47.60	6	8,450	0.07%
2022/01/20	1	48.10	2	48.23	48.45	-1	8,401	-0.01%
2022/01/19	1	48.40	12	48.17	47.80	-11	8,344	-0.13%
2022/01/18	16	49.56	5	48.82	48.80	11	8,256	0.13%
2022/01/17	3	49.80	9	49.62	49.50	-6	8,058	-0.07%
2022/01/14	24	50.46	6	49.64	49.15	18	7,963	0.23%
2022/01/13	23	51.74	14	51.34	51.30	9	7,572	0.12%
2022/01/12	2	48.60	21	49.17	49.70	-19	6,735	-0.28%
2022/01/11	5	47.10	0	0.00	47.10	5	6,510	0.08%
2022/01/07	1	47.40	1	48.00	47.10	0	6,572	0.00%
2022/01/05	0	0.00	1	48.10	48.10	-1	6,602	-0.02%
2022/01/04	2	48.08	0	0.00	48.05	2	6,610	0.03%
2022/01/03	6	48.13	0	0.00	47.95	6	6,616	0.09%
2021/12/29	5	48.10	1	48.55	48.60	4	6,595	0.06%
2021/12/27	0	0.00	11	49.20	49.10	-11	6,588	-0.17%
2021/12/24	0	0.00	4	48.48	48.30	-4	6,555	-0.06%
2021/12/23	1	47.95	2	48.13	48.10	-1	6,556	-0.02%
2021/12/22	2	47.80	4	48.00	48.10	-2	6,690	-0.03%
2021/12/21	0	0.00	6	47.17	47.50	-6	6,587	-0.09%
2021/12/17	5	46.45	0	0.00	46.20	5	6,547	0.08%
2021/12/16	0	0.00	4	46.54	46.65	-4	6,626	-0.06%
2021/12/14	3	45.63	0	0.00	45.05	3	6,732	0.04%
2021/12/13	2	46.50	0	0.00	46.45	2	6,835	0.03%
2021/12/09	0	0.00	5	46.34	46.30	-5	6,874	-0.07%
2021/12/08	3	47.25	3	47.00	46.90	0	6,888	0.00%
2021/12/07	1	46.85	0	0.00	46.80	1	6,964	0.01%
2021/12/06	0	0.00	5	46.92	47.25	-5	7,034	-0.07%
2021/12/02	6	45.68	1	46.00	45.70	5	7,455	0.07%
2021/11/26	2	45.33	0	0.00	45.20	2	8,644	0.02%
2021/11/24	4	46.50	0	0.00	46.55	4	8,842	0.05%
2021/11/23	2	46.38	1	46.25	46.25	1	9,368	0.01%
2021/11/22	1	47.40	2	47.30	47.45	-1	9,438	-0.01%
2021/11/19	5	47.47	0	0.00	47.30	5	9,517	0.05%
2021/11/18	7	48.97	5	48.71	48.40	2	9,498	0.02%
2021/11/17	1	48.20	16	47.98	48.35	-15	9,347	-0.16%
2021/11/16	22	46.70	5	46.70	46.30	17	9,213	0.18%
2021/11/12	0	0.00	2	45.95	45.75	-2	9,353	-0.02%
2021/11/11	1	45.45	2	45.60	45.45	-1	9,543	-0.01%
2021/11/10	3	45.73	0	0.00	45.80	3	9,771	0.03%
2021/11/09	6	46.92	15	46.90	46.55	-9	10,257	-0.09%
2021/11/08	3	46.62	4	46.59	46.90	-1	11,219	-0.01%
2021/11/05	4	45.98	1	46.60	46.70	3	12,495	0.02%
2021/11/03	0	0.00	2	46.00	46.15	-2	12,808	-0.02%
2021/11/02	4	46.53	0	0.00	45.65	4	13,311	0.03%
2021/11/01	0	0.00	1	46.75	46.65	-1	13,817	-0.01%
2021/10/29	9	46.29	0	0.00	46.15	9	14,127	0.06%
2021/10/28	10	47.10	6	46.60	47.10	4	14,375	0.03%
2021/10/27	9	45.95	0	0.00	46.15	9	14,447	0.06%
2021/10/25	0	0.00	1	45.05	45.50	-1	14,576	-0.01%
2021/10/22	0	0.00	1	45.10	45.20	-1	14,631	-0.01%
2021/10/21	1	45.40	0	0.00	44.90	1	14,726	0.01%
2021/10/20	1	45.35	0	0.00	45.45	1	14,803	0.01%
2021/10/19	1	45.70	2	45.68	45.85	-1	14,875	-0.01%
2021/10/18	4	44.21	0	0.00	44.20	4	14,949	0.03%
2021/10/15	0	0.00	4	44.95	45.10	-4	15,039	-0.03%
2021/10/13	5	43.38	1	42.90	42.90	4	15,398	0.03%
2021/10/12	1	44.35	5	44.60	44.30	-4	15,531	-0.03%
2021/10/07	1	46.50	0	0.00	46.10	1	15,972	0.01%
2021/10/06	2	46.50	1	46.25	44.95	1	16,352	0.01%
2021/10/05	0	0.00	4	45.75	46.45	-4	16,496	-0.02%
2021/10/04	1	45.30	2	45.05	44.90	-1	16,513	-0.01%
2021/10/01	3	47.03	0	0.00	46.10	3	16,612	0.02%
2021/09/30	2	47.93	3	47.98	47.70	-1	16,782	-0.01%
2021/09/29	10	48.42	0	0.00	47.55	10	16,754	0.06%
2021/09/28	4	50.70	1	50.50	50.50	3	16,683	0.02%
2021/09/27	1	51.50	0	0.00	51.60	1	16,736	0.01%
2021/09/24	1	52.00	1	52.10	52.10	0	16,784	0.00%
2021/09/23	1	52.10	3	52.27	51.80	-2	16,730	-0.01%
2021/09/22	4	51.10	11	52.48	52.50	-7	16,601	-0.04%
2021/09/16	4	53.75	0	0.00	53.20	4	16,407	0.02%
2021/09/15	2	54.50	2	54.40	54.90	0	16,242	0.00%
2021/09/14	3	55.13	36	55.38	55.20	-33	16,241	-0.20%
2021/09/13	2	55.80	2	56.10	55.60	0	16,251	0.00%
2021/09/10	5	55.44	14	55.64	57.00	-9	16,254	-0.06%
2021/09/09	7	53.76	1	54.90	54.90	6	16,218	0.04%
2021/09/08	11	54.66	5	53.90	53.60	6	16,168	0.04%
2021/09/07	61	57.56	131	57.37	56.90	-70	16,026	-0.44%	大賣/
2021/09/06	5	59.46	4	59.23	59.00	1	15,808	0.01%
2021/09/03	28	60.11	23	60.39	60.90	5	15,565	0.03%
2021/09/02	3	59.40	4	58.53	57.10	-1	15,242	-0.01%
2021/09/01	10	60.24	13	60.06	59.80	-3	15,195	-0.02%
2021/08/31	3	58.17	3	58.13	58.80	0	15,020	0.00%
2021/08/30	5	57.40	9	57.68	58.10	-4	14,967	-0.03%
2021/08/27	20	57.88	37	57.34	56.60	-17	14,812	-0.11%
2021/08/26	1	55.70	8	56.35	56.50	-7	14,355	-0.05%
2021/08/25	10	56.14	6	55.80	55.30	4	14,292	0.03%
2021/08/24	6	55.98	1	55.10	55.30	5	14,183	0.04%
2021/08/23	3	55.10	2	54.40	55.60	1	14,114	0.01%
2021/08/20	2	54.20	10	54.21	53.50	-8	14,033	-0.06%
2021/08/19	3	54.47	4	54.40	54.00	-1	13,916	-0.01%
2021/08/18	5	50.76	3	52.03	55.20	2	13,872	0.01%
2021/08/17	3	52.57	2	52.05	51.50	1	13,745	0.01%
2021/08/16	5	55.10	2	53.80	53.90	3	13,497	0.02%
2021/08/13	12	56.93	8	57.75	56.40	4	13,206	0.03%
2021/08/12	12	56.75	19	57.33	57.30	-7	12,622	-0.06%
2021/08/11	134	55.80	21	55.92	54.00	113	11,454	0.99%	大買/鉅額交易
2021/08/10	3	53.00	2	53.50	54.00	1	10,213	0.01%
2021/08/09	5	54.96	1	54.20	54.20	4	10,159	0.04%
2021/08/06	7	57.10	5	56.54	56.20	2	10,026	0.02%
2021/08/05	27	58.77	12	58.33	59.20	15	9,673	0.16%
2021/08/04	10	56.65	5	56.26	56.80	5	9,365	0.05%
2021/08/03	1	55.90	9	55.08	56.20	-8	9,201	-0.09%
2021/08/02	2	53.40	0	0.00	53.00	2	8,902	0.02%
2021/07/30	5	52.90	6	53.32	53.30	-1	8,827	-0.01%
2021/07/28	4	50.04	8	49.54	50.80	-4	8,793	-0.05%
2021/07/27	1	52.10	7	51.91	51.50	-6	8,871	-0.07%
2021/07/26	5	52.60	10	52.80	52.80	-5	8,887	-0.06%
2021/07/23	2	51.40	4	51.85	50.70	-2	9,021	-0.02%
2021/07/22	14	51.86	2	51.60	51.50	12	9,177	0.13%
2021/07/21	8	50.98	5	51.44	51.60	3	9,119	0.03%
2021/07/20	9.3	50.98	4	51.20	50.50	5.3	9,067	0.06%
2021/07/19	0	0.00	20	53.70	53.30	-20	8,878	-0.23%
2021/07/16	1	55.10	9	54.00	55.20	-8	9,090	-0.09%
2021/07/15	7	53.77	13	53.42	54.30	-6	9,320	-0.06%
2021/07/14	7	52.30	19	52.61	52.60	-12	9,389	-0.13%
2021/07/13	39	53.06	20	53.57	51.60	19	9,269	0.20%
2021/07/12	9	50.69	11	50.95	51.00	-2	9,017	-0.02%
2021/07/09	4	49.54	1	49.35	49.75	3	8,937	0.03%
2021/07/08	20	50.15	14	50.10	50.10	6	9,061	0.07%
2021/07/07	23	50.53	16.2	50.13	51.20	6.8	9,058	0.08%
2021/07/06	0	0.00	9	49.57	48.80	-9	8,977	-0.10%
2021/07/05	10	48.45	1	48.95	49.25	9	9,205	0.10%
2021/07/02	6	47.97	1	47.90	47.55	5	9,422	0.05%
2021/07/01	5	48.04	2	47.60	48.20	3	9,486	0.03%
2021/06/30	2	47.30	0.4	47.50	47.60	1.6	9,534	0.02%
2021/06/25	1	47.90	0	0.00	47.55	1	10,123	0.01%
2021/06/24	2	48.00	6	48.40	48.20	-4	10,326	-0.04%
2021/06/23	6	47.45	1	47.90	47.80	5	10,547	0.05%
2021/06/22	1	47.50	0	0.00	47.10	1	10,673	0.01%
2021/06/21	0	0.00	2	47.53	47.15	-2	10,830	-0.02%
2021/06/18	6	49.28	4	48.75	48.25	2	11,158	0.02%
2021/06/17	4	48.53	4	49.00	49.65	0	11,326	0.00%
2021/06/16	1	48.60	2	49.20	48.65	-1	11,718	-0.01%
2021/06/15	0	0.00	10	48.55	48.50	-10	12,590	-0.08%
2021/06/11	0	0.00	6	48.00	48.10	-6	13,633	-0.04%
2021/06/10	0	0.00	7	48.59	48.10	-7	13,816	-0.05%
2021/06/09	23	48.40	22	48.46	47.85	1	14,069	0.01%
2021/06/08	10	47.95	19	48.27	49.00	-9	14,010	-0.06%
2021/06/07	2	46.25	0	0.00	46.15	2	13,821	0.01%
2021/06/03	1	46.30	0	0.00	46.45	1	13,755	0.01%
2021/06/02	0	0.00	2	46.28	47.05	-2	13,713	-0.01%
2021/05/31	0	0.00	8	45.40	45.55	-8	13,783	-0.06%
2021/05/26	8	44.30	0	0.00	44.25	8	14,215	0.06%
2021/05/25	0	0.00	13	43.44	44.95	-13	14,463	-0.09%
2021/05/24	12	42.68	0	0.00	42.80	12	14,493	0.08%
2021/05/19	3	42.73	8	42.04	42.30	-5	14,983	-0.03%
2021/05/17	5	40.00	0	0.00	39.65	5	15,295	0.03%
2021/05/14	1.2	43.39	0	0.00	42.35	1.2	15,213	0.01%
2021/05/13	2	42.60	3	42.80	42.50	-1	15,101	-0.01%
2021/05/12	0	0.00	4	42.30	41.65	-4	14,970	-0.03%
2021/05/11	4	42.45	0	0.00	41.80	4	14,889	0.03%
2021/05/07	1	44.80	0	0.00	45.90	1	14,805	0.01%
2021/05/05	4	44.31	10	45.40	43.90	-6	14,819	-0.04%
2021/05/04	1	44.60	1	45.75	45.00	0	14,918	0.00%
2021/05/03	3	47.82	2	46.20	46.30	1	14,913	0.01%
2021/04/29	10.1	48.19	5	47.82	47.70	5.1	14,963	0.03%
2021/04/28	5	50.30	23	50.67	50.30	-18	14,973	-0.12%
2021/04/27	0	0.00	11	49.07	48.85	-11	15,031	-0.07%
2021/04/26	5	48.64	0	0.00	48.80	5	15,380	0.03%
2021/04/23	2	46.80	3	48.08	48.00	-1	15,402	-0.01%
2021/04/22	25	49.73	110	49.76	47.30	-85	15,496	-0.55%	大賣/
2021/04/21	11	49.10	8	49.49	49.70	3	15,210	0.02%
2021/04/20	2	47.38	18	47.75	47.50	-16	14,944	-0.11%
2021/04/19	7	46.26	1	46.70	46.70	6	15,115	0.04%
2021/04/16	0	0.00	1	46.10	46.65	-1	15,137	-0.01%
2021/04/15	13	44.82	2	45.00	45.25	11	15,095	0.07%
2021/04/14	3	44.45	1	45.50	44.75	2	15,118	0.01%
2021/04/13	6	46.68	9	46.41	45.70	-3	15,079	-0.02%
2021/04/12	11	47.23	11	47.55	46.90	0	14,988	0.00%
2021/04/09	17	47.19	10	46.90	46.85	7	14,866	0.05%
2021/04/08	25	46.31	40.5	45.95	47.50	-15.5	14,645	-0.11%
2021/04/07	88	45.66	21	45.60	45.30	67	14,326	0.47%
2021/04/06	5	45.20	7	45.24	45.30	-2	14,332	-0.01%
2021/04/01	5	43.95	26	43.98	44.20	-21	14,267	-0.15%
2021/03/31	2	45.50	1.8	45.03	44.25	0.2	14,237	0.00%
2021/03/30	30	44.30	8	44.27	44.90	22	13,925	0.16%
2021/03/29	83	44.48	5	44.58	44.15	78	13,837	0.56%
2021/03/26	7	44.21	13	44.36	44.65	-6	13,744	-0.04%
2021/03/25	5	42.95	18	43.29	43.30	-13	13,609	-0.10%
2021/03/24	23	43.89	23	44.16	43.05	0	13,697	0.00%
2021/03/23	8	44.26	5	44.16	44.10	3	13,653	0.02%
2021/03/22	15	43.22	24	43.23	42.95	-9	13,468	-0.07%
2021/03/19	47	43.99	34	43.37	43.50	13	13,552	0.10%
2021/03/18	69	42.98	66.2	43.07	43.75	2.8	13,281	0.02%
2021/03/17	69	40.12	45	40.42	40.65	24	12,769	0.19%
2021/03/16	15	38.40	11	37.95	38.60	4	11,893	0.03%
2021/03/15	16	38.32	11	38.62	38.20	5	11,979	0.04%
2021/03/12	2	37.40	15	37.00	37.40	-13	11,844	-0.11%
2021/03/10	0	0.00	1	36.70	36.50	-1	13,196	-0.01%
2021/03/09	12	36.52	13	36.57	36.65	-1	13,568	-0.01%
2021/03/08	0	0.00	1	37.15	36.70	-1	13,606	-0.01%
2021/03/05	1	37.35	1	37.05	37.10	0	13,632	0.00%
2021/03/03	5	36.85	0.1	37.60	37.75	4.9	13,544	0.04%
2021/03/02	0	0.00	17	38.40	37.30	-17	13,437	-0.13%
2021/02/26	24	37.58	8	37.85	37.70	16	13,320	0.12%
2021/02/25	1	38.95	9.5	38.09	38.95	-8.5	13,274	-0.06%
2021/02/24	1	36.90	7	36.96	37.00	-6	13,110	-0.05%
2021/02/23	4	36.40	0	0.00	36.50	4	12,989	0.03%
2021/02/22	18	37.47	2	37.30	37.25	16	12,899	0.12%
2021/02/19	10	36.70	11	37.14	37.35	-1	12,757	-0.01%
2021/02/18	10	35.68	16	35.95	36.45	-6	12,566	-0.05%
2021/02/17	6	35.25	2	36.00	35.25	4	12,409	0.03%
2021/02/04	0	0.00	1	34.05	34.00	-1	12,219	-0.01%
2021/02/03	2	34.28	3	34.32	34.35	-1	12,306	-0.01%
2021/02/02	8	35.19	10	34.74	34.70	-2	12,344	-0.02%
2021/01/29	3	34.03	0	0.00	33.65	3	12,151	0.02%
2021/01/27	1	35.40	2	35.80	35.25	-1	11,987	-0.01%
2021/01/26	5	35.55	4	36.18	35.00	1	11,917	0.01%
2021/01/25	9	36.44	3	36.32	36.30	6	11,730	0.05%
2021/01/22	0	0.00	12	37.21	37.25	-12	11,588	-0.10%
2021/01/21	3	37.08	6	36.93	37.10	-3	11,389	-0.03%
2021/01/20	7	36.37	1	36.70	35.70	6	11,107	0.05%
2021/01/19	1	37.00	6	37.29	37.05	-5	10,777	-0.05%
2021/01/18	2	36.33	14	35.63	36.35	-12	10,311	-0.12%
2021/01/15	0	0.00	9	36.05	35.55	-9	10,167	-0.09%
2021/01/14	0	0.00	2	36.20	36.30	-2	9,987	-0.02%
2021/01/13	4	36.30	2	36.30	36.40	2	9,871	0.02%
2021/01/12	22	36.45	3	36.55	35.80	19	9,708	0.20%
2021/01/11	2	35.45	0	0.00	35.65	2	9,181	0.02%
2021/01/08	1	34.85	0	0.00	35.10	1	9,041	0.01%
2021/01/07	0	0.00	22	35.17	35.25	-22	8,917	-0.25%
2021/01/06	12	35.10	25	35.40	34.45	-13	8,790	-0.15%
2021/01/05	0	0.00	1	34.45	34.85	-1	8,607	-0.01%
2021/01/04	10	34.10	0	0.00	34.70	10	8,560	0.12%
2020/12/30	22	34.65	0	0.00	34.70	22	8,473	0.26%
2020/12/29	7	34.80	9	34.93	35.00	-2	8,439	-0.02%
2020/12/28	11	34.43	6	34.55	34.50	5	8,260	0.06%
2020/12/25	3	34.48	0	0.00	34.40	3	8,197	0.04%
2020/12/24	0	0.00	17	33.70	34.05	-17	8,103	-0.21%
2020/12/23	5	33.55	5	33.65	33.50	0	8,069	0.00%
2020/12/22	10	34.29	12	34.50	33.50	-2	8,055	-0.02%
2020/12/21	8	34.21	8	34.33	34.35	0	7,954	0.00%
2020/12/18	3	34.87	2	35.60	34.70	1	7,861	0.01%
2020/12/17	7	34.46	5	34.70	34.95	2	7,605	0.03%
2020/12/16	1	34.75	1	35.55	34.55	0	7,451	0.00%
2020/12/15	1	34.95	4	35.73	34.65	-3	7,247	-0.04%
2020/12/14	7	36.96	5	36.80	36.60	2	6,932	0.03%
2020/12/11	43	37.02	42	36.98	37.15	1	6,728	0.01%
2020/12/10	1	36.90	6	36.93	36.75	-5	6,262	-0.08%
2020/12/09	28	36.73	20	36.35	37.05	8	6,067	0.13%
2020/12/08	17	36.14	14	35.93	36.25	3	5,772	0.05%
2020/12/07	26	37.23	49	37.16	36.50	-23	5,536	-0.42%
2020/12/04	40	35.28	49	35.02	35.70	-9	4,719	-0.19%
2020/12/03	16	33.29	42	33.27	33.20	-26	3,957	-0.66%
2020/12/02	2	32.23	31	32.36	32.30	-29	3,599	-0.81%
2020/12/01	6	31.76	13	31.91	32.00	-7	3,505	-0.20%
2020/11/30	12	31.60	0	0.00	31.85	12	3,431	0.35%
2020/11/25	11	31.57	1	31.55	31.20	10	3,292	0.30%
2020/11/24	8	32.16	5	31.72	31.65	3	3,235	0.09%
2020/11/23	4	31.78	8	31.66	31.95	-4	3,045	-0.13%
2020/11/20	1	30.05	0	0.00	30.20	1	2,843	0.04%
2020/11/18	0	0.00	2	30.40	30.45	-2	2,811	-0.07%
2020/11/16	0	0.00	7	30.04	30.00	-7	2,838	-0.25%
2020/11/13	2	29.10	2	29.70	29.50	0	2,841	0.00%
2020/11/12	8	29.64	3	29.35	29.30	5	2,825	0.18%
2020/11/11	7	29.91	7	29.93	30.00	0	2,791	0.00%
2020/11/10	2	29.93	4	29.75	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	2	29.20	29.30	-2	2,667	-0.07%
2020/11/06	0	0.00	12	28.89	28.90	-12	2,688	-0.45%
2020/11/05	0	0.00	10	28.90	28.75	-10	2,712	-0.37%
2020/11/04	20	28.68	0	0.00	28.85	20	2,722	0.73%
2020/11/03	0	0.00	10	28.35	28.65	-10	2,729	-0.37%
2020/11/02	4	28.05	5	28.05	28.05	-1	2,762	-0.04%
2020/10/30	2	28.15	0	0.00	28.15	2	2,794	0.07%
2020/10/28	1	28.75	15	28.85	28.75	-14	2,779	-0.50%
2020/10/23	0	0.00	0.5	29.35	29.35	-0.5	2,911	-0.02%
2020/10/16	0	0.00	5	28.85	28.85	-5	3,060	-0.16%
2020/10/14	5	29.20	0	0.00	29.15	5	3,108	0.16%
2020/09/30	0	0.00	12	28.55	28.55	-12	3,383	-0.35%
2020/09/25	9	27.58	0	0.00	27.25	9	3,869	0.23%
2020/09/24	2	28.10	0	0.00	28.05	2	4,006	0.05%
2020/09/22	2	29.03	0	0.00	28.95	2	4,251	0.05%
2020/09/17	0	0.00	10	29.96	29.90	-10	4,521	-0.22%
2020/09/16	0	0.00	1	29.50	29.50	-1	4,532	-0.02%
2020/09/15	1	29.60	2	29.65	29.65	-1	4,594	-0.02%
2020/09/11	14.1	28.85	0	0.00	28.55	14.1	4,866	0.29%
2020/09/09	5	28.90	0	0.00	29.30	5	5,069	0.10%
2020/09/04	2	29.05	0	0.00	29.10	2	5,470	0.04%
2020/09/01	2	29.10	0	0.00	29.15	2	5,690	0.04%
2020/08/31	5	29.26	1	29.10	29.10	4	5,780	0.07%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	1	29.60	0	0.00	29.65	1	6,192	0.02%
2020/08/26	1	29.65	0	0.00	29.65	1	6,893	0.01%
2020/08/25	1	29.80	0	0.00	29.80	1	6,970	0.01%
2020/08/20	7	29.42	5	28.70	29.10	2	7,055	0.03%
2020/08/19	2	30.80	0.8	30.65	30.60	1.2	7,002	0.02%
2020/08/17	0	0.00	4	31.85	31.95	-4	6,996	-0.06%
2020/08/13	0	0.00	1	32.40	31.85	-1	7,177	-0.01%
2020/08/12	1	32.30	0	0.00	32.15	1	7,191	0.01%
2020/08/06	0	0.00	1	32.15	32.20	-1	7,384	-0.01%
2020/08/05	0	0.00	14	32.63	32.55	-14	7,428	-0.19%
2020/08/03	0	0.00	7	32.05	31.95	-7	7,742	-0.09%
2020/07/30	0	0.00	1	32.10	32.00	-1	8,114	-0.01%
2020/07/27	5	31.20	0	0.00	31.20	5	8,491	0.06%
2020/07/24	9	31.76	0	0.00	31.45	9	8,488	0.11%
2020/07/22	1	32.55	14	32.47	32.65	-13	8,636	-0.15%
2020/07/21	3	32.00	3	32.05	32.00	0	8,655	0.00%
2020/07/17	8	31.95	1	32.05	31.75	7	8,692	0.08%
2020/07/16	1	32.15	0	0.00	32.15	1	8,729	0.01%
2020/07/14	4	32.56	1	32.60	32.25	3	8,813	0.03%
2020/07/10	5	32.37	10	32.40	32.00	-5	8,986	-0.06%
2020/07/09	1	33.05	4	33.00	32.90	-3	8,967	-0.03%
2020/07/08	0	0.00	1	33.15	33.30	-1	8,993	-0.01%
2020/07/07	11	33.93	9	33.89	33.65	2	9,043	0.02%
2020/07/06	8	34.09	7	34.47	34.00	1	9,022	0.01%
2020/07/03	2	33.10	1	32.60	33.40	1	8,798	0.01%
2020/07/02	2	32.30	2	32.23	32.40	0	8,730	0.00%
2020/07/01	1	31.85	5	32.13	31.60	-4	8,715	-0.05%
2020/06/30	16	33.68	14	33.76	33.80	2	8,505	0.02%
2020/06/29	10	33.50	0	0.00	33.50	10	8,367	0.12%
2020/06/24	2	33.38	0	0.00	33.55	2	8,360	0.02%
2020/06/23	0	0.00	6	33.95	33.85	-6	8,358	-0.07%
2020/06/22	1	34.15	0	0.00	34.20	1	8,367	0.01%
2020/06/19	12	34.48	12	34.53	34.80	0	8,473	0.00%
2020/06/18	12	34.35	34	34.34	34.50	-22	8,355	-0.26%
2020/06/17	1	34.25	5	34.15	33.75	-4	8,233	-0.05%
2020/06/16	0	0.00	1	33.60	33.60	-1	8,204	-0.01%
2020/06/15	0	0.00	8	32.90	32.55	-8	8,277	-0.10%
2020/06/12	1	32.45	2	32.73	33.25	-1	8,262	-0.01%
2020/06/11	10	33.67	11	34.05	33.45	-1	8,238	-0.01%
2020/06/09	0	0.00	5	33.30	33.10	-5	8,205	-0.06%
2020/06/08	0	0.00	17	33.61	33.65	-17	8,314	-0.20%
2020/06/05	2	32.90	0	0.00	33.35	2	8,602	0.02%
2020/06/04	0	0.00	4	32.95	32.90	-4	8,829	-0.05%
2020/06/03	8	33.33	6	33.30	33.25	2	8,871	0.02%
2020/06/02	21	34.55	15	34.15	34.05	6	8,641	0.07%
2020/06/01	1	31.75	8	31.82	32.15	-7	8,011	-0.09%
2020/05/29	1	31.20	0	0.00	30.90	1	7,960	0.01%
2020/05/28	8	31.43	5	31.15	30.90	3	7,960	0.04%
2020/05/27	2	31.60	3	31.75	31.55	-1	7,943	-0.01%
2020/05/26	0	0.00	40	31.35	31.35	-40	7,928	-0.50%
2020/05/22	12	31.66	20	31.67	31.40	-8	7,883	-0.10%
2020/05/21	49	31.98	33	32.00	32.05	16	7,858	0.20%
2020/05/15	12	31.44	9	30.82	30.80	3	7,614	0.04%
2020/05/14	14	31.99	10	31.93	31.15	4	7,541	0.05%
2020/05/13	9	32.22	6	32.38	32.40	3	7,448	0.04%
2020/05/12	5	32.32	4	32.46	32.30	1	7,429	0.01%
2020/05/11	5	32.70	10	32.70	32.55	-5	7,377	-0.07%
2020/05/08	0	0.00	8	32.11	32.20	-8	7,245	-0.11%
2020/05/07	41	32.20	47	31.89	31.60	-6	7,055	-0.09%
2020/05/06	17	31.80	11	31.61	31.75	6	6,778	0.09%
2020/05/05	42	31.85	52	32.17	32.00	-10	6,687	-0.15%
2020/05/04	4	31.00	2	31.05	31.50	2	6,462	0.03%
2020/04/30	1	30.60	0	0.00	30.70	1	6,301	0.02%
2020/04/29	1	30.15	0	0.00	30.15	1	6,271	0.02%
2020/04/28	1	30.35	0	0.00	30.10	1	6,275	0.02%
2020/04/27	18	30.32	2	30.50	30.35	16	6,328	0.25%
2020/04/24	0	0.00	1	29.30	29.30	-1	6,208	-0.02%
2020/04/23	2	28.73	0	0.00	28.55	2	6,138	0.03%
2020/04/22	0	0.00	2	28.93	28.80	-2	6,075	-0.03%
2020/04/21	2	28.60	1	29.55	28.60	1	6,050	0.02%
2020/04/20	1	29.25	3	29.38	29.30	-2	5,994	-0.03%
2020/04/17	1	29.30	1	29.80	29.00	0	5,936	0.00%
2020/04/16	11	29.60	6	29.42	29.25	5	5,879	0.09%
2020/04/15	33	29.57	9	29.58	29.60	24	5,868	0.41%
2020/04/14	1	28.55	1	28.35	28.55	0	5,710	0.00%
2020/04/13	5	27.92	8	28.10	27.90	-3	5,703	-0.05%
2020/04/10	8	28.62	3	28.50	28.45	5	5,665	0.09%
2020/04/09	8	28.59	40	28.67	29.25	-32	5,567	-0.57%
2020/04/08	4	27.63	4	28.00	28.35	0	5,455	0.00%
2020/04/07	0	0.00	1	27.10	27.55	-1	5,460	-0.02%
2020/04/06	1	26.80	0	0.00	26.75	1	5,338	0.02%
2020/03/27	0	0.00	3	26.90	26.15	-3	5,279	-0.06%
2020/03/26	3	26.60	20	26.35	26.60	-17	5,191	-0.33%
2020/03/25	23	26.97	7	26.86	26.55	16	5,159	0.31%
2020/03/24	4	26.06	0	0.00	25.80	4	5,009	0.08%
2020/03/23	3	25.27	0	0.00	25.20	3	4,975	0.06%
2020/03/20	2.5	25.80	9	25.76	25.95	-6.5	5,061	-0.13%
2020/03/19	10	23.80	1	24.60	24.30	9	4,986	0.18%
2020/03/18	0	0.00	1	26.00	25.00	-1	4,972	-0.02%
2020/03/17	4	25.75	1	25.45	25.45	3	4,949	0.06%
2020/03/13	2	26.20	0	0.00	26.95	2	4,851	0.04%
2020/03/12	4	28.45	14	28.72	28.10	-10	4,697	-0.21%
2020/03/11	46	31.19	15	31.13	29.80	31	4,571	0.68%
2020/03/10	12	31.48	7	31.46	32.50	5	4,266	0.12%
2020/03/09	4	31.15	0	0.00	30.70	4	4,076	0.10%
2020/03/05	1	29.75	1	30.05	30.10	0	3,952	0.00%
2020/02/26	0	0.00	1	30.85	30.45	-1	4,107	-0.02%
2020/02/25	0	0.00	4	30.75	30.65	-4	4,183	-0.10%
2020/02/24	2	31.00	2	31.05	31.00	0	4,323	0.00%
2020/02/21	1	31.10	1	30.90	30.85	0	4,351	0.00%
2020/02/20	5	31.40	1	31.25	31.25	4	4,427	0.09%
2020/02/13	1	31.00	1	30.65	30.65	0	5,861	0.00%
2020/02/12	1	30.45	7	30.86	30.75	-6	6,180	-0.10%
2020/02/11	17	30.39	20	30.57	30.75	-3	7,164	-0.04%
2020/02/10	6	29.90	3	30.10	30.00	3	7,657	0.04%
2020/02/06	7	30.46	21	30.15	30.60	-14	7,685	-0.18%
2020/02/05	20	29.84	3	29.70	29.70	17	7,674	0.22%
2020/02/04	6	29.47	2	29.43	29.55	4	7,664	0.05%
2020/01/31	9	30.13	9	30.22	30.00	0	7,640	0.00%
2020/01/30	13	30.00	11	31.20	29.95	2	7,627	0.03%
2020/01/20	6	33.53	0	0.00	33.25	6	7,551	0.08%
2020/01/17	0	0.00	6	34.03	33.85	-6	7,551	-0.08%
2020/01/16	13	33.88	15	33.85	33.85	-2	7,616	-0.03%
2020/01/15	13	33.97	5	34.30	33.90	8	7,683	0.10%
2020/01/14	22	34.05	11	34.35	34.15	11	7,714	0.14%
2020/01/13	6	34.08	16	34.24	34.15	-10	7,759	-0.13%
2020/01/10	6	33.67	6	33.93	34.00	0	7,806	0.00%
2020/01/09	5	33.88	7.3	33.90	34.25	-2.3	7,821	-0.03%
2020/01/08	15	32.68	3	32.70	32.60	12	7,834	0.15%
2020/01/07	21	32.94	0	0.00	32.70	21	7,993	0.26%
2020/01/06	20	33.61	0	0.00	33.40	20	8,007	0.25%
2020/01/03	14	34.31	10	34.30	34.20	4	8,018	0.05%
2020/01/02	10	34.50	5	34.60	34.55	5	8,026	0.06%
2019/12/31	5	34.40	0	0.00	34.25	5	8,043	0.06%
2019/12/30	10	34.80	0	0.00	35.10	10	7,973	0.13%
2019/12/27	0	0.00	8	34.93	35.30	-8	7,972	-0.10%
2019/12/26	6	34.30	0	0.00	34.40	6	7,974	0.08%
2019/12/25	6	34.62	0	0.00	34.75	6	8,056	0.07%
2019/12/24	6	34.62	0	0.00	34.60	6	8,197	0.07%
2019/12/23	0	0.00	1	35.25	35.20	-1	8,229	-0.01%
2019/12/19	8	35.65	0	0.00	35.55	8	8,291	0.10%
2019/12/18	4	35.95	0	0.00	35.90	4	8,293	0.05%
2019/12/17	0	0.00	2	36.35	36.25	-2	8,288	-0.02%
2019/12/16	0	0.00	1	35.50	35.55	-1	8,217	-0.01%
2019/12/13	2.8	35.50	4	35.53	35.30	-1.2	8,241	-0.01%
2019/12/10	0.3	35.05	4	35.18	35.15	-3.7	8,208	-0.05%
2019/12/09	3	35.10	8	35.35	35.15	-5	8,308	-0.06%
2019/12/06	5	35.25	0	0.00	34.85	5	8,344	0.06%
2019/12/05	12	34.84	16	35.06	35.20	-4	8,441	-0.05%
2019/12/04	2	34.00	6	34.63	35.05	-4	8,507	-0.05%
2019/12/03	10	34.29	7	34.51	34.20	3	8,557	0.04%
2019/12/02	4	33.85	5	33.88	34.00	-1	8,711	-0.01%
2019/11/29	19	34.33	0	0.00	34.25	19	8,695	0.22%
2019/11/28	4	35.31	5	35.68	35.20	-1	8,632	-0.01%
2019/11/27	15	35.72	16	35.49	35.45	-1	8,629	-0.01%
2019/11/26	20	35.78	19	35.69	35.80	1	8,686	0.01%
2019/11/25	11	35.39	10	35.70	35.65	1	8,679	0.01%
2019/11/22	27	35.49	13	35.47	35.15	14	8,752	0.16%
2019/11/21	36	35.98	30	35.93	36.00	6	8,769	0.07%
2019/11/20	5	36.54	0	0.00	36.95	5	8,683	0.06%
2019/11/18	2	36.93	2	36.58	36.75	0	8,677	0.00%
2019/11/15	5	37.27	2	36.73	36.25	3	8,639	0.03%
2019/11/14	7	37.01	1	36.60	36.70	6	8,431	0.07%
2019/11/13	26	38.21	31	38.05	37.80	-5	8,297	-0.06%
2019/11/12	62	37.24	68	37.57	38.00	-6	8,142	-0.07%
2019/11/11	0	0.00	7	36.40	35.95	-7	7,823	-0.09%
2019/11/08	48	35.32	60	35.52	35.80	-12	7,792	-0.15%
2019/11/07	7	32.98	59	32.51	33.40	-52	7,242	-0.72%
2019/11/05	7	30.58	1	30.65	30.50	6	7,313	0.08%
2019/11/04	3	30.55	4	30.69	30.80	-1	7,415	-0.01%
2019/11/01	6	30.08	6	30.38	30.55	0	7,566	0.00%
2019/10/31	0	0.00	20	30.50	30.20	-20	7,695	-0.26%
2019/10/30	7	30.61	0	0.00	30.65	7	7,713	0.09%
2019/10/28	21	30.85	0	0.00	30.70	21	7,960	0.26%
2019/10/25	6	31.45	0	0.00	31.20	6	8,022	0.07%
2019/10/24	15	31.27	21	31.43	31.70	-6	8,071	-0.07%
2019/10/23	0	0.00	18	31.25	31.45	-18	8,127	-0.22%
2019/10/22	9	30.81	4	30.75	30.75	5	8,168	0.06%
2019/10/21	31	31.14	0	0.00	31.00	31	8,206	0.38%
2019/10/18	5	31.35	15	31.70	31.75	-10	8,207	-0.12%
2019/10/17	0	0.00	1	31.30	31.45	-1	8,213	-0.01%
2019/10/16	11	30.62	12	30.75	30.80	-1	8,214	-0.01%
2019/10/15	26	30.99	10	31.45	30.65	16	8,252	0.19%
2019/10/14	8	32.35	2	32.38	31.90	6	8,173	0.07%
2019/10/09	4	32.14	3	32.15	32.30	1	8,148	0.01%
2019/10/08	3	32.50	3	32.60	32.70	0	8,159	0.00%
2019/10/07	9	32.17	6	32.48	32.40	3	8,202	0.04%
2019/10/03	5	32.50	0	0.00	32.45	5	8,173	0.06%
2019/10/02	1	32.80	1	33.00	32.95	0	8,198	0.00%
2019/10/01	0	0.00	11	32.58	32.95	-11	8,163	-0.13%
2019/09/27	15.2	32.36	3	33.30	31.55	12.2	8,072	0.15%
2019/09/25	10	32.90	3	33.20	33.20	7	7,902	0.09%
2019/09/24	13	33.41	5	32.99	33.20	8	7,911	0.10%
2019/09/23	0	0.00	1	33.55	33.45	-1	7,902	-0.01%
2019/09/20	4	33.10	9	33.26	33.40	-5	7,900	-0.06%
2019/09/19	9	32.98	1	33.10	33.10	8	7,870	0.10%
2019/09/18	2	33.35	5	33.36	33.30	-3	7,826	-0.04%
2019/09/12	2	33.85	1	33.70	34.00	1	7,669	0.01%
2019/09/11	2	33.13	54	33.21	33.45	-52	7,566	-0.69%
2019/09/10	0	0.00	4	32.59	32.50	-4	7,436	-0.05%
2019/09/09	15	33.46	44	32.89	32.65	-29	7,367	-0.39%
2019/09/06	60	32.74	8.1	32.73	32.90	51.9	7,200	0.72%
2019/09/05	4	32.33	4	32.70	32.50	0	7,044	0.00%
2019/09/04	9	31.98	20	31.98	32.15	-11	6,853	-0.16%
2019/09/03	1	31.30	7	31.30	31.20	-6	6,666	-0.09%
2019/09/02	31	31.10	21	31.20	31.20	10	6,637	0.15%
2019/08/30	36	30.80	42	30.88	30.80	-6	6,613	-0.09%
2019/08/29	20	30.15	23	30.62	30.70	-3	6,570	-0.05%
2019/08/28	3	30.55	40	30.20	30.10	-37	6,521	-0.57%
2019/08/27	1	30.80	45	30.82	30.70	-44	6,492	-0.68%
2019/08/26	30	29.87	27	30.13	30.25	3	6,376	0.05%
2019/08/23	70	30.31	2	30.15	30.00	68	6,289	1.08%
2019/08/22	5	30.35	5	30.65	30.55	0	6,232	0.00%
2019/08/21	1	30.80	11.5	30.81	30.55	-10.5	6,268	-0.17%
2019/08/20	3	30.85	18	30.57	30.60	-15	6,373	-0.24%
2019/08/19	13	29.89	11	29.97	30.15	2	6,273	0.03%
2019/08/16	5	29.89	6	29.70	29.60	-1	6,315	-0.02%
2019/08/15	15	28.57	20	29.08	29.40	-5	6,208	-0.08%
2019/08/14	30	29.39	21	29.69	29.10	9	6,132	0.15%
2019/08/13	17	30.03	8	29.96	29.60	9	6,004	0.15%
2019/08/12	19	30.35	11	30.78	31.50	8	5,745	0.14%
2019/08/08	12	28.25	38	28.46	28.95	-26	5,320	-0.49%
2019/08/07	22	27.93	21	28.24	27.70	1	5,099	0.02%
2019/08/06	12	28.13	9	28.10	28.25	3	4,788	0.06%
2019/08/05	3	28.45	1	28.50	28.45	2	4,690	0.04%
2019/08/02	13	27.91	0	0.00	27.80	13	4,576	0.28%
2019/08/01	0	0.00	4	28.53	28.80	-4	4,498	-0.09%
2019/07/31	15	28.67	10	28.94	28.65	5	4,485	0.11%
2019/07/30	4	28.55	2	28.80	28.20	2	4,404	0.05%
2019/07/29	10	28.54	2	28.55	28.65	8	4,356	0.18%
2019/07/26	2	28.20	8.5	28.24	28.20	-6.5	4,290	-0.15%
2019/07/25	0	0.00	6	27.94	28.05	-6	4,201	-0.14%
2019/07/24	0	0.00	4	27.50	27.55	-4	4,103	-0.10%
2019/07/23	1	26.75	11	26.90	26.95	-10	4,053	-0.25%
2019/07/22	0	0.00	1	26.65	26.65	-1	3,997	-0.03%
2019/07/19	2	26.30	2	26.13	26.05	0	3,961	0.00%
2019/07/18	1	25.90	1.1	26.08	26.10	-0.1	3,956	0.00%
2019/07/17	12	25.92	1.2	25.90	25.90	10.8	3,955	0.27%
2019/07/16	0	0.00	2	25.90	25.70	-2	3,920	-0.05%
2019/07/12	2	25.30	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	2	25.55	25.55	-2	3,970	-0.05%
2019/07/09	0	0.00	2	24.80	24.85	-2	4,023	-0.05%
2019/07/04	2	24.50	0	0.00	24.55	2	4,529	0.04%
2019/07/01	0	0.00	1	24.40	24.50	-1	5,257	-0.02%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/21	0	0.00	1	24.05	24.30	-1	5,719	-0.02%
2019/06/19	0	0.00	8	24.00	23.95	-8	6,047	-0.13%
2019/06/18	5	23.50	0	0.00	23.40	5	6,351	0.08%
2019/06/17	10	23.50	0	0.00	23.45	10	6,867	0.15%
2019/06/12	1	23.65	0	0.00	23.75	1	7,272	0.01%
2019/06/11	2	23.75	2	23.70	23.70	0	7,374	0.00%
2019/06/10	3	23.60	3	23.55	23.65	0	7,424	0.00%
2019/06/06	0	0.00	2	23.55	23.35	-2	7,564	-0.03%
2019/06/05	6	24.48	0	0.00	24.35	6	7,642	0.08%
2019/06/04	1	23.60	0	0.00	23.80	1	8,110	0.01%
2019/06/03	0	0.00	7	22.96	23.50	-7	8,206	-0.09%
2019/05/31	3	23.15	0	0.00	23.30	3	8,267	0.04%
2019/05/28	4	22.30	0	0.00	22.80	4	8,484	0.05%
2019/05/27	5	22.66	3	22.35	22.35	2	8,381	0.02%
2019/05/17	6	26.20	0	0.00	24.90	6	8,034	0.07%
2019/05/10	2	25.80	0	0.00	25.95	2	7,966	0.03%
2019/05/09	2	26.25	1	25.95	25.95	1	7,945	0.01%
2019/05/08	3	26.55	0	0.00	26.45	3	7,903	0.04%
2019/04/29	2	26.80	1	26.70	26.70	1	7,722	0.01%
2019/04/23	0	0.00	1	27.10	27.35	-1	7,597	-0.01%
2019/04/22	1	27.25	1	27.10	27.10	0	7,548	0.00%
2019/04/19	0	0.00	2	27.05	27.55	-2	7,499	-0.03%
2019/04/18	12	27.21	0	0.00	26.70	12	7,487	0.16%
2019/04/16	3	27.47	0	0.00	27.60	3	7,380	0.04%
2019/04/15	0	0.00	1	27.75	27.75	-1	7,365	-0.01%
2019/04/12	2	27.53	0	0.00	27.45	2	7,359	0.03%
2019/04/11	4	28.56	2	29.50	28.30	2	7,239	0.03%
2019/04/10	4	29.03	12	29.06	29.20	-8	7,017	-0.11%
2019/04/09	3	28.58	17	28.58	29.05	-14	6,887	-0.20%
2019/04/08	29	27.80	36	28.16	27.90	-7	6,616	-0.11%
2019/04/03	4	27.24	14	27.39	27.20	-10	6,382	-0.16%
2019/04/02	6	26.74	0	0.00	26.70	6	6,251	0.10%
2019/04/01	0	0.00	3.5	26.88	26.90	-3.5	6,185	-0.06%
2019/03/29	0	0.00	14	26.25	26.20	-14	6,052	-0.23%
2019/03/28	1	26.50	1	26.10	26.10	0	6,048	0.00%
2019/03/27	0	0.00	15	26.38	26.45	-15	6,038	-0.25%
2019/03/26	1	27.00	3	26.67	26.60	-2	6,024	-0.03%
2019/03/25	3	27.03	12	26.90	26.95	-9	5,894	-0.15%
2019/03/22	35	27.22	0	0.00	26.95	35	5,890	0.59%
2019/03/21	52	26.99	57	27.18	26.95	-5	5,757	-0.09%
2019/03/20	21	26.09	28	26.36	26.45	-7	5,487	-0.13%
2019/03/19	80	24.91	69	25.05	25.20	11	5,169	0.21%
2019/03/18	16	24.30	6	24.43	24.50	10	4,987	0.20%
2019/03/15	2	24.33	0	0.00	24.30	2	4,960	0.04%
2019/03/13	2	24.25	0	0.00	24.10	2	4,987	0.04%
2019/03/11	1	24.45	0	0.00	24.55	1	4,931	0.02%
2019/03/08	14	24.39	16	24.86	24.60	-2	5,016	-0.04%
2019/03/07	12	26.70	0	0.00	26.70	12	4,585	0.26%
2019/03/05	11	26.33	0	0.00	25.95	11	4,473	0.25%
2019/03/04	5	26.05	26	25.77	26.15	-21	4,406	-0.48%
2019/02/25	2	25.30	0	0.00	25.65	2	4,400	0.05%
2019/02/22	5	25.40	0	0.00	25.20	5	4,471	0.11%
2019/02/21	20	25.33	0	0.00	25.05	20	4,667	0.43%
2019/02/15	1	25.35	0	0.00	25.40	1	4,952	0.02%
2019/02/11	1	24.45	1	24.60	25.05	0	5,421	0.00%
2019/01/30	0	0.00	3	24.75	24.65	-3	5,464	-0.05%
2019/01/28	6	25.50	5	25.40	25.50	1	5,683	0.02%
2019/01/24	0	0.00	5	25.50	25.10	-5	6,015	-0.08%
2019/01/22	0	0.00	13	24.80	24.75	-13	6,241	-0.21%
2019/01/21	3	24.75	0.8	24.70	24.65	2.2	6,294	0.03%
2019/01/18	10	24.90	0	0.00	24.90	10	6,485	0.15%
2019/01/15	2	24.55	0	0.00	24.55	2	6,861	0.03%
2019/01/07	1	24.60	0	0.00	24.60	1	7,500	0.01%
2019/01/03	0	0.00	3.5	25.94	25.85	-3.5	7,769	-0.05%
2018/12/26	2	25.10	0	0.00	25.10	2	8,017	0.02%
2018/12/25	2	25.58	0	0.00	25.55	2	8,178	0.02%
2018/12/24	2	25.85	0	0.00	25.95	2	8,384	0.02%
2018/12/18	2	26.15	1	26.10	26.10	1	9,068	0.01%
2018/12/17	2	26.40	0	0.00	26.30	2	9,002	0.02%
2018/12/13	0	0.00	1	27.90	27.80	-1	8,790	-0.01%
2018/12/12	1	28.30	11	28.33	28.30	-10	8,790	-0.11%
2018/12/07	1	27.50	10	27.50	27.30	-9	8,732	-0.10%
2018/12/06	10	27.40	3	27.20	27.60	7	8,638	0.08%
2018/12/05	4	27.61	22	27.79	27.45	-18	8,530	-0.21%
2018/12/04	4.1	28.25	1	28.30	28.20	3.1	8,440	0.04%
2018/12/03	19	28.24	28.5	28.07	28.05	-9.5	8,336	-0.11%
2018/11/30	1	27.20	13	27.30	27.30	-12	8,115	-0.15%
2018/11/29	1	27.10	1	26.70	26.70	0	8,013	0.00%
2018/11/27	0	0.00	1	26.40	26.85	-1	7,892	-0.01%
2018/11/22	0	0.00	5	26.30	26.20	-5	7,691	-0.07%
2018/11/20	5	26.94	10	27.22	26.55	-5	7,541	-0.07%
2018/11/16	1	27.45	3	26.58	26.20	-2	7,267	-0.03%
2018/11/14	0	0.00	2	27.15	26.70	-2	7,168	-0.03%
2018/11/13	0	0.00	10	27.21	27.20	-10	7,135	-0.14%
2018/11/09	2	26.20	0	26.00	26.15	2	6,859	0.03%
2018/11/08	3	26.30	5	25.89	25.80	-2	6,755	-0.03%
2018/11/07	0.1	25.20	1	25.35	25.40	-0.9	6,632	-0.01%
2018/11/05	1	25.05	0	0.00	25.10	1	6,425	0.02%
2018/11/02	2	24.45	4.8	24.61	24.60	-2.8	6,305	-0.04%
2018/11/01	0	0.00	4	22.60	23.45	-4	6,071	-0.07%
2018/10/30	4	20.75	2	20.30	20.20	2	5,841	0.03%
2018/10/17	0	0.00	1	23.50	23.50	-1	5,384	-0.02%
2018/10/16	0	0.00	4	23.51	22.85	-4	5,212	-0.08%
2018/10/15	50	24.00	50	23.60	23.60	0	5,116	0.00%
2018/10/12	4	23.23	12	23.24	23.50	-8	5,047	-0.16%
2018/10/11	12	21.70	13	22.10	22.50	-1	4,911	-0.02%
2018/10/08	0	0.00	12	22.99	23.25	-12	4,622	-0.26%
2018/10/05	18	22.90	38	22.75	22.60	-20	4,572	-0.44%
2018/10/04	7	24.04	18	24.12	24.10	-11	4,445	-0.25%
2018/10/03	4	24.24	1	24.25	24.25	3	4,271	0.07%
2018/10/01	0	0.00	2	23.60	23.80	-2	3,895	-0.05%
2018/09/28	0	0.00	1	23.50	23.65	-1	3,853	-0.03%
2018/09/27	0	0.00	1	23.45	23.50	-1	3,837	-0.03%
2018/09/26	1	24.10	3	23.80	23.45	-2	3,783	-0.05%
2018/09/21	0	0.00	10	23.25	23.40	-10	3,469	-0.29%
2018/09/20	1	23.20	1	22.90	22.85	0	3,252	0.00%
2018/09/19	4	22.84	1	22.80	22.85	3	3,122	0.10%
2018/09/18	4	22.46	6	22.42	22.60	-2	3,030	-0.07%
2018/09/17	0	0.00	1	21.15	21.90	-1	2,783	-0.04%
2018/09/06	0	0.00	2	21.80	21.60	-2	3,284	-0.06%
2018/08/21	0	0.00	3	21.00	21.05	-3	3,919	-0.08%
2018/08/17	0	0.00	5	21.30	21.00	-5	4,022	-0.12%
2018/08/16	5	21.09	1	21.25	21.25	4	4,048	0.10%
2018/08/15	6	21.48	0	0.00	21.40	6	4,052	0.15%
2018/08/14	0	0.00	10	22.15	21.85	-10	4,217	-0.24%
2018/08/13	6	21.63	0	0.00	21.75	6	4,299	0.14%
2018/08/10	2	22.70	0	0.00	22.60	2	4,250	0.05%
2018/08/08	10	23.30	0	0.00	23.25	10	4,258	0.23%
2018/08/07	0	0.00	1	23.05	23.25	-1	4,288	-0.02%
2018/07/27	0	0.00	20	22.40	22.40	-20	4,818	-0.42%
2018/07/25	1	22.55	0	0.00	22.30	1	4,908	0.02%
2018/07/20	10	22.89	48	22.75	22.45	-38	5,025	-0.76%
2018/07/18	10	22.63	0	0.00	22.40	10	5,194	0.19%
2018/07/12	0	0.00	4	22.40	22.35	-4	5,446	-0.07%
2018/07/11	2	21.65	0	0.00	21.80	2	5,444	0.04%
2018/07/06	0	0.00	1	21.05	21.30	-1	5,541	-0.02%
2018/07/05	4	21.53	0	0.00	21.30	4	5,561	0.07%
2018/07/04	4	22.58	1	22.05	22.15	3	5,542	0.05%
2018/07/03	0	0.00	1	22.65	22.55	-1	5,535	-0.02%
2018/07/02	3	23.25	0	0.00	23.10	3	5,542	0.05%
2018/06/29	2	23.20	0	0.00	23.05	2	5,572	0.04%
2018/06/25	1	23.70	1	24.30	23.55	0	5,702	0.00%
2018/06/22	20	23.10	37	23.69	24.80	-17	5,558	-0.31%
2018/06/21	0	0.00	12	22.23	23.00	-12	5,293	-0.23%
2018/06/19	2	22.55	0	0.00	22.85	2	5,356	0.04%
2018/06/15	20	22.85	27	23.24	23.20	-7	5,359	-0.13%
2018/06/12	3	23.35	4	23.21	23.00	-1	5,734	-0.02%
2018/06/07	1	22.75	0	0.00	22.75	1	5,763	0.02%
2018/06/06	1	22.40	3	22.60	22.65	-2	5,743	-0.03%
2018/05/30	0	0.00	2	21.95	22.00	-2	5,602	-0.04%
2018/05/29	0	0.00	10	22.10	22.20	-10	5,563	-0.18%
2018/05/28	20	21.80	20	21.75	21.75	0	5,515	0.00%
2018/05/25	10	21.85	0	0.00	21.70	10	5,514	0.18%
2018/05/22	6	21.78	1	21.60	21.60	5	5,416	0.09%
2018/05/21	2	21.03	0	0.00	21.95	2	5,258	0.04%
2018/05/16	0	0.00	1	21.10	21.00	-1	5,247	-0.02%
2018/05/15	0	0.00	1	21.35	21.10	-1	5,266	-0.02%
2018/05/14	5	21.35	1	21.55	21.40	4	5,442	0.07%
2018/05/11	2	22.00	0	0.00	21.75	2	5,436	0.04%
2018/05/10	3	22.25	6	22.20	22.30	-3	5,382	-0.06%
2018/05/09	17	22.05	6	22.21	22.25	11	5,354	0.21%
2018/05/08	6.1	21.90	25	20.90	22.05	-18.9	5,160	-0.37%
2018/05/07	1	20.90	0	0.00	20.70	1	5,005	0.02%
2018/05/04	20	21.16	0	0.00	21.00	20	5,025	0.40%
2018/05/03	2	20.95	0	0.00	21.00	2	5,045	0.04%
2018/04/30	20	20.60	0	0.00	20.65	20	5,084	0.39%
2018/04/25	2	20.00	2	20.45	20.55	0	5,055	0.00%
2018/04/24	7	21.61	0	0.00	20.95	7	4,979	0.14%
2018/04/23	0	0.00	3	22.03	22.05	-3	4,942	-0.06%
2018/04/19	5	22.15	1	22.15	22.30	4	5,031	0.08%
2018/04/18	0	0.00	2	22.63	22.60	-2	4,983	-0.04%
2018/04/17	4	22.83	0	0.00	22.70	4	4,968	0.08%
2018/04/16	2	23.00	0	0.00	22.85	2	5,011	0.04%
2018/04/12	0	0.00	5	23.35	23.40	-5	4,968	-0.10%
2018/04/03	0	0.00	1	23.90	23.85	-1	5,145	-0.02%
2018/04/02	1	24.10	2	24.35	23.85	-1	5,155	-0.02%
2018/03/31	0	0.00	1	24.00	24.05	-1	5,160	-0.02%
2018/03/30	1	23.35	8	23.69	23.85	-7	5,157	-0.14%
2018/03/29	4	23.03	0	0.00	23.05	4	5,105	0.08%
2018/03/28	4	23.55	1	23.60	23.30	3	4,980	0.06%
2018/03/27	0	0.00	4	23.55	23.50	-4	4,916	-0.08%
2018/03/26	2	23.55	0	0.00	23.40	2	4,863	0.04%
2018/03/23	5	23.64	0	0.00	23.70	5	4,814	0.10%
2018/03/22	1	24.50	5	24.60	24.35	-4	4,761	-0.08%
2018/03/21	1	24.70	0	0.00	24.65	1	4,805	0.02%
2018/03/20	2	24.85	0	0.00	24.85	2	5,135	0.04%
2018/03/19	10	25.20	2	25.08	25.05	8	5,212	0.15%
2018/03/16	31	25.85	0	0.00	25.70	31	5,125	0.60%
2018/03/15	10	26.00	0	0.00	25.80	10	4,877	0.21%
2018/03/13	5	26.64	0	0.00	26.20	5	5,199	0.10%
2018/03/12	0	0.00	21	26.53	26.50	-21	5,211	-0.40%
2018/03/09	1	25.80	2	26.45	26.05	-1	5,250	-0.02%
2018/03/08	10	25.63	0	0.00	25.55	10	5,441	0.18%
2018/03/07	5	25.20	1	25.25	25.15	4	5,552	0.07%
2018/03/02	0	0.00	2	25.40	25.40	-2	6,230	-0.03%
2018/03/01	0	0.00	1	25.05	25.55	-1	6,259	-0.02%
2018/02/26	3	25.25	13	25.12	25.10	-10	6,422	-0.16%
2018/02/23	0	0.00	2	25.05	25.10	-2	6,483	-0.03%
2018/02/22	20	24.70	2	24.70	24.75	18	6,560	0.27%
2018/02/21	0	0.00	8	24.10	24.35	-8	6,604	-0.12%
2018/02/12	2	23.45	0	0.00	23.50	2	6,677	0.03%
2018/02/09	20	22.95	12	23.17	23.80	8	6,734	0.12%
2018/02/08	2	24.45	21	24.85	24.30	-19	6,911	-0.27%
2018/02/07	0	0.00	1	24.45	24.50	-1	7,146	-0.01%
2018/02/06	8	24.28	1	24.20	23.75	7	7,212	0.10%
2018/02/02	3	26.53	0	0.00	26.60	3	7,402	0.04%
2018/01/30	0	0.00	3	26.95	26.90	-3	7,702	-0.04%
2018/01/26	12	26.55	0	0.00	26.55	12	8,327	0.14%
2018/01/19	1	27.05	1	26.95	26.90	0	8,949	0.00%
2018/01/18	5	27.15	1	27.05	27.00	4	9,298	0.04%
2018/01/17	10	27.05	1	27.05	27.05	9	9,505	0.09%
2018/01/16	4	27.05	25	27.11	27.30	-21	9,568	-0.22%
2018/01/12	3	26.45	0	0.00	26.25	3	9,622	0.03%
2018/01/11	0	0.00	1	26.10	26.10	-1	9,681	-0.01%
2018/01/10	3	26.12	0	0.00	26.05	3	9,769	0.03%
2018/01/08	1	26.85	1	26.95	26.85	0	10,189	0.00%
2018/01/04	0	0.00	36	27.08	27.05	-36	10,909	-0.33%
2018/01/02	10	26.43	0	0.00	26.40	10	12,507	0.08%