南茂 (8150)-群益金鼎-竹南券商分點個股進出

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
45.00
漲跌
▲0.75
漲幅
+1.69%
成交量
2,113張
產業
上市半導體類股▲0.05%
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－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/24	2	43.90	0	0.00	44.15	2	5,285	0.04%
2024/05/23	3	44.58	0	0.00	44.35	3	5,255	0.06%
2024/05/21	0	0.00	2	44.65	44.65	-2	5,130	-0.04%
2024/05/16	1	43.55	0	0.00	43.65	1	4,821	0.02%
2024/05/15	1	43.70	9	43.70	43.45	-8	4,826	-0.17%
2024/05/13	2	42.90	0	0.00	42.90	2	4,828	0.04%
2024/05/10	3	44.60	0	0.00	43.40	3	4,785	0.06%
2024/05/06	2	45.50	0	0.00	45.40	2	4,562	0.04%
2024/05/03	1	46.00	0	0.00	45.50	1	4,557	0.02%
2024/04/30	3	46.10	1	46.05	45.90	2	4,527	0.04%
2024/04/24	1	46.90	0	0.00	47.30	1	4,678	0.02%
2024/04/16	2	47.50	0	0.00	46.85	2	4,932	0.04%
2024/04/15	0	0.00	1	48.10	48.10	-1	4,881	-0.02%
2024/04/11	2	48.40	2	48.40	48.75	0	4,866	0.00%
2024/04/09	1	48.60	0	0.00	48.85	1	4,812	0.02%
2024/04/08	5	48.45	0	0.00	48.65	5	4,773	0.10%
2024/04/03	1	48.85	0	0.00	49.25	1	4,736	0.02%
2024/04/02	2	49.30	0	0.00	49.25	2	4,707	0.04%
2024/03/29	4	49.40	5	50.06	50.00	-1	4,671	-0.02%
2024/03/28	9	51.53	2	52.00	51.00	7	4,426	0.16%
2024/03/27	1	47.85	0	0.00	50.70	1	4,216	0.02%
2024/03/26	3	48.23	0	0.00	48.40	3	4,105	0.07%
2024/03/25	12	49.47	0	0.00	49.95	12	4,057	0.30%
2024/03/22	1	50.40	2	50.45	50.90	-1	4,012	-0.02%
2024/03/19	0	0.00	6	49.35	49.75	-6	3,747	-0.16%
2024/03/18	2	48.55	0	0.00	48.65	2	3,715	0.05%
2024/03/15	0	0.00	2	47.25	47.65	-2	3,704	-0.05%
2024/03/14	11	47.22	2	47.35	47.55	9	3,703	0.24%
2024/03/13	0	0.00	3	48.50	48.50	-3	3,701	-0.08%
2024/03/12	4	47.78	2	47.78	48.10	2	3,660	0.05%
2024/03/11	4	46.98	4	47.55	46.90	0	3,618	0.00%
2024/03/07	0	45.60	5	47.15	47.15	-5	3,582	-0.14%
2024/03/06	4	46.20	12	46.06	46.65	-8	3,501	-0.23%
2024/03/05	1	45.05	0	0.00	45.10	1	3,439	0.03%
2024/03/04	1	44.95	0	0.00	45.10	1	3,411	0.03%
2024/03/01	0	0.00	4	44.15	43.95	-4	3,303	-0.12%
2024/02/29	0	0.00	3	43.97	44.10	-3	3,258	-0.09%
2024/02/26	0	0.00	2	43.10	43.45	-2	3,173	-0.06%
2024/02/23	10	43.25	5	43.35	43.25	5	3,197	0.16%
2024/02/22	0	0.00	1	43.85	44.00	-1	3,140	-0.03%
2024/01/23	0	0.00	20	43.15	43.10	-20	3,637	-0.55%
2024/01/22	0	0.00	3	44.25	43.95	-3	3,630	-0.08%
2024/01/19	6	43.83	15	43.73	43.70	-9	3,632	-0.25%
2024/01/17	6	43.00	12	42.85	43.00	-6	3,746	-0.16%
2024/01/15	1	43.30	0	0.00	43.20	1	4,088	0.02%
2024/01/12	1	42.85	0	0.00	42.80	1	4,073	0.02%
2024/01/11	20	42.85	3	43.20	43.50	17	3,950	0.43%
2024/01/08	6	41.10	0	0.00	41.15	6	3,859	0.16%
2024/01/05	2	41.50	0	0.00	41.40	2	3,859	0.05%
2023/12/27	0	0.00	1	43.40	43.70	-1	3,799	-0.03%
2023/12/15	0	0.00	1	43.50	43.10	-1	3,550	-0.03%
2023/12/14	1	43.20	3	43.57	43.35	-2	3,466	-0.06%
2023/12/13	2	42.45	6	43.00	43.15	-4	3,404	-0.12%
2023/12/12	0	0.00	2	42.65	42.45	-2	3,348	-0.06%
2023/12/08	2	42.75	0	0.00	42.45	2	3,282	0.06%
2023/12/05	0	0.00	14	41.52	41.85	-14	3,206	-0.44%
2023/12/04	0	0.00	2	41.80	42.00	-2	3,208	-0.06%
2023/11/27	0	0.00	11	39.77	39.55	-11	3,157	-0.35%
2023/11/24	1	39.30	0	0.00	39.40	1	3,174	0.03%
2023/11/22	1	39.90	20	39.90	39.85	-19	3,338	-0.57%
2023/11/20	0	0.00	2	39.10	39.05	-2	3,285	-0.06%
2023/11/17	0	0.00	2	38.70	38.70	-2	3,289	-0.06%
2023/11/15	1	38.55	0	0.00	38.60	1	3,264	0.03%
2023/11/07	0	37.60	0	0.00	37.35	0	3,090	0.00%
2023/11/03	13	38.56	2	37.95	37.95	11	2,995	0.37%
2023/11/02	0	0.00	1	42.00	42.05	-1	2,742	-0.04%
2023/10/31	0	0.00	1	40.85	40.95	-1	2,819	-0.04%
2023/10/30	0	0.00	1	40.60	40.65	-1	2,800	-0.04%
2023/10/27	1	41.50	9.5	41.84	40.90	-8.5	2,781	-0.31%
2023/10/25	0	0.00	3	42.80	42.00	-3	2,710	-0.11%
2023/10/24	2	41.25	11.5	41.96	42.15	-9.5	2,516	-0.38%
2023/10/23	23	41.69	3	41.70	41.40	20	2,312	0.86%
2023/10/20	0	0.00	1	39.75	39.85	-1	2,121	-0.05%
2023/10/18	0	0.00	3	39.07	39.95	-3	2,111	-0.14%
2023/10/17	1	39.15	0	0.00	39.00	1	2,098	0.05%
2023/10/16	0	0.00	2	38.53	38.70	-2	2,101	-0.10%
2023/10/13	0	0.00	2	39.05	39.05	-2	2,128	-0.09%
2023/10/06	1	37.95	0	0.00	38.00	1	2,131	0.05%
2023/09/27	2	37.35	0	0.00	37.60	2	2,264	0.09%
2023/09/26	1	37.60	0	0.00	37.55	1	2,294	0.04%
2023/09/21	1	38.30	4	38.30	38.30	-3	2,483	-0.12%
2023/09/20	1	39.10	1	38.90	39.05	0	2,552	0.00%
2023/09/19	2	39.33	0	0.00	39.20	2	2,594	0.08%
2023/09/18	1	39.60	0	0.00	39.60	1	2,632	0.04%
2023/09/15	0	0.00	1	39.15	39.20	-1	2,641	-0.04%
2023/09/14	1	39.00	0	0.00	39.00	1	2,678	0.04%
2023/09/13	0	0.00	1	39.40	38.95	-1	2,713	-0.04%
2023/09/11	0	0.00	20	39.18	39.00	-20	2,770	-0.72%
2023/09/08	0	0.00	11	39.57	39.60	-11	2,798	-0.39%
2023/09/07	26	40.47	9	40.39	40.35	17	2,809	0.61%
2023/09/06	2	39.73	1	39.70	40.00	1	2,775	0.04%
2023/09/05	0	0.00	3	38.53	38.80	-3	2,697	-0.11%
2023/09/04	1	38.35	0	0.00	38.70	1	2,707	0.04%
2023/09/01	1	38.35	0	0.00	38.50	1	2,726	0.04%
2023/08/31	1	38.20	1	38.25	38.35	0	2,721	0.00%
2023/08/28	3	38.08	0	0.00	37.95	3	2,689	0.11%
2023/08/25	1	37.20	0	0.00	37.05	1	2,583	0.04%
2023/08/23	1	36.80	0	0.00	37.00	1	2,712	0.04%
2023/08/21	1	36.70	0	0.00	36.60	1	2,779	0.04%
2023/08/18	0	0.00	2	36.45	36.30	-2	2,789	-0.07%
2023/08/16	3	35.75	0	0.00	35.75	3	2,766	0.11%
2023/08/15	3	36.45	0	0.00	36.45	3	2,753	0.11%
2023/08/14	0	0.00	1	36.55	36.55	-1	2,755	-0.04%
2023/08/11	0	0.00	3	36.90	37.05	-3	2,765	-0.11%
2023/08/10	0	0.00	1	36.70	36.70	-1	2,765	-0.04%
2023/08/09	0	0.00	1	36.95	36.90	-1	2,743	-0.04%
2023/08/08	3	37.23	2	36.90	37.05	1	2,735	0.04%
2023/08/07	1	37.25	11	37.21	37.35	-10	2,714	-0.37%
2023/08/04	1	36.55	1	36.25	36.30	0	2,659	0.00%
2023/08/02	3	35.70	0	0.00	35.70	3	2,606	0.12%
2023/07/31	1	35.75	0	0.00	35.75	1	2,669	0.04%
2023/07/28	2	36.05	1	36.05	36.10	1	2,641	0.04%
2023/07/24	3	35.35	0	0.00	35.55	3	2,680	0.11%
2023/07/17	1	35.80	1	35.80	35.75	0	2,592	0.00%
2023/07/13	1	34.80	0	0.00	34.60	1	2,607	0.04%
2023/07/10	2	34.70	0	0.00	34.70	2	2,638	0.08%
2023/07/07	13	35.22	0	0.00	35.25	13	2,650	0.49%
2023/07/06	0	0.00	1	36.30	36.10	-1	2,648	-0.04%
2023/07/03	1	35.65	0	0.00	35.60	1	2,706	0.04%
2023/06/29	4	36.40	0	0.00	36.35	4	2,720	0.15%
2023/06/28	1	39.00	3	39.00	38.95	-2	2,620	-0.08%
2023/06/27	1	39.50	0	0.00	39.15	1	2,536	0.04%
2023/06/20	1	38.70	0	0.00	39.15	1	2,428	0.04%
2023/06/14	1	39.80	0	0.00	39.35	1	2,306	0.04%
2023/06/13	5	39.88	0	0.00	39.80	5	2,278	0.22%
2023/06/12	0	0.00	1	40.20	40.30	-1	2,251	-0.04%
2023/06/09	1	39.90	1	40.00	40.05	0	2,239	0.00%
2023/06/08	0	0.00	0.4	40.80	40.70	-0.4	2,223	-0.02%
2023/06/07	1	40.55	1.5	40.88	40.85	-0.5	2,230	-0.02%
2023/06/06	0	0.00	0.2	40.60	40.60	-0.2	2,214	-0.01%
2023/06/05	0	0.00	2	40.70	40.55	-2	2,226	-0.09%
2023/06/01	0	0.00	2	39.70	40.00	-2	2,247	-0.09%
2023/05/31	0	0.00	1	39.50	39.50	-1	2,257	-0.04%
2023/05/30	0	0.00	1	39.15	39.05	-1	2,248	-0.04%
2023/05/29	1	40.65	11	40.33	39.55	-10	2,282	-0.44%
2023/05/26	0	0.00	4	39.35	39.50	-4	2,283	-0.18%
2023/05/22	1	38.45	0	0.00	38.45	1	2,307	0.04%
2023/05/19	1	38.60	0	0.00	38.40	1	2,315	0.04%
2023/05/08	6	38.55	6	38.75	38.85	0	2,384	0.00%
2023/05/05	1	37.75	0	0.00	38.10	1	2,412	0.04%
2023/05/04	11	37.56	0	0.00	37.55	11	2,478	0.44%
2023/04/27	5	36.40	2	36.55	36.40	3	2,568	0.12%
2023/04/24	1	37.35	0	0.00	37.20	1	2,562	0.04%
2023/04/20	0	0.00	1	38.35	38.05	-1	2,554	-0.04%
2023/04/19	2	38.30	0	0.00	38.20	2	2,561	0.08%
2023/04/13	0	0.00	1	38.75	38.70	-1	2,528	-0.04%
2023/04/12	3	38.85	3	39.20	39.15	0	2,502	0.00%
2023/04/07	1	39.10	0	0.00	38.60	1	2,421	0.04%
2023/04/06	0	0.00	3	38.83	39.10	-3	2,365	-0.13%
2023/03/31	3	38.85	5	38.35	38.35	-2	2,317	-0.09%
2023/03/30	1	37.15	0	0.00	37.50	1	2,223	0.04%
2023/03/27	0	0.00	1	37.05	36.90	-1	2,253	-0.04%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/21	1	37.00	0	0.00	37.00	1	2,272	0.04%
2023/03/16	0	0.00	1	36.00	35.70	-1	2,233	-0.04%
2023/03/15	3	36.55	2	36.60	36.30	1	2,230	0.04%
2023/03/10	4	37.13	5	37.25	37.30	-1	2,264	-0.04%
2023/03/07	5	37.40	0	0.00	37.70	5	2,256	0.22%
2023/03/06	0	0.00	2	37.00	37.00	-2	2,209	-0.09%
2023/03/03	2	36.70	7	36.49	36.70	-5	2,209	-0.23%
2023/03/01	1	35.70	0	0.00	36.05	1	2,198	0.05%
2023/02/24	5	36.27	19	36.92	36.40	-14	2,134	-0.66%
2023/02/23	0	0.00	3	36.83	37.00	-3	2,057	-0.15%
2023/02/22	6	35.98	0	0.00	36.55	6	2,048	0.29%
2023/02/20	6	35.59	0	0.00	35.80	6	2,097	0.29%
2023/02/17	3	35.53	2	35.55	35.60	1	2,148	0.05%
2023/02/16	5	35.65	0	0.00	35.65	5	2,170	0.23%
2023/02/14	0	0.00	2	35.30	35.60	-2	2,218	-0.09%
2023/02/10	0	35.95	0	0.00	35.90	0	2,307	0.00%
2023/02/08	0	35.90	0	0.00	35.85	0	2,344	0.00%
2023/02/07	1	35.50	2	35.50	35.50	-1	2,334	-0.04%
2023/02/06	0	36.00	0	0.00	35.50	0	2,331	0.00%
2023/02/03	0	0.00	1	36.15	36.20	-1	2,314	-0.04%
2023/02/02	7	35.34	0	0.00	35.80	7	2,255	0.31%
2023/01/31	2	34.50	0	0.00	34.60	2	2,197	0.09%
2023/01/30	0	0.00	7	34.00	34.05	-7	2,153	-0.33%
2023/01/17	0	0.00	1	33.60	33.65	-1	2,158	-0.05%
2023/01/16	0	0.00	4	33.61	33.65	-4	2,219	-0.18%
2023/01/12	4	33.25	0	0.00	33.10	4	2,357	0.17%
2023/01/10	0	0.00	1	33.90	33.80	-1	2,593	-0.04%
2023/01/09	2	33.55	1	33.70	33.70	1	2,612	0.04%
2023/01/03	0	0.00	1	33.70	33.70	-1	2,694	-0.04%
2022/12/30	0	0.00	1	33.00	33.50	-1	2,668	-0.04%
2022/12/28	1	32.50	0	0.00	32.30	1	2,682	0.04%
2022/12/27	1	33.10	0	0.00	32.65	1	2,701	0.04%
2022/12/19	0	0.00	1	33.10	33.20	-1	2,836	-0.04%
2022/12/16	2	32.73	0	0.00	33.05	2	2,833	0.07%
2022/12/09	1	33.50	0	0.00	33.30	1	2,906	0.03%
2022/12/08	0	0.00	2	33.10	33.10	-2	2,922	-0.07%
2022/12/06	1	33.85	0	0.00	33.70	1	2,928	0.03%
2022/12/02	0	0.00	7	34.21	34.20	-7	2,933	-0.24%
2022/12/01	1	33.95	2	34.00	34.10	-1	2,937	-0.03%
2022/11/28	0	0.00	13	33.26	33.15	-13	2,943	-0.44%
2022/11/25	5	33.70	5	33.85	33.50	0	2,954	0.00%
2022/11/24	4	33.48	0	0.00	33.65	4	2,977	0.13%
2022/11/21	2	33.15	0	0.00	33.20	2	2,961	0.07%
2022/11/18	0	0.00	2	33.80	33.80	-2	2,928	-0.07%
2022/11/17	12	33.69	1	33.80	33.95	11	2,898	0.38%
2022/11/16	0	0.00	2	33.63	33.60	-2	2,875	-0.07%
2022/11/15	4	32.93	0	0.00	33.15	4	2,814	0.14%
2022/11/14	0	0.00	6	32.68	32.70	-6	2,801	-0.21%
2022/11/11	1	32.55	0	0.00	32.50	1	2,784	0.04%
2022/11/09	5	32.35	0	0.00	32.30	5	2,752	0.18%
2022/11/08	0	0.00	2	31.95	32.00	-2	2,728	-0.07%
2022/11/07	0	0.00	2	31.70	31.60	-2	2,706	-0.07%
2022/11/04	3	31.60	1	31.95	31.60	2	2,715	0.07%
2022/11/03	0	0.00	2	32.13	32.25	-2	2,679	-0.07%
2022/10/31	0	0.00	1	31.75	31.75	-1	2,776	-0.04%
2022/10/28	0	0.00	1	31.90	31.40	-1	2,801	-0.04%
2022/10/24	0	0.00	2	32.20	31.25	-2	2,808	-0.07%
2022/10/21	3	32.40	0	0.00	31.85	3	2,761	0.11%
2022/10/19	5	32.30	6	32.66	32.30	-1	2,646	-0.04%
2022/10/18	0	0.00	1	30.80	31.00	-1	2,465	-0.04%
2022/10/14	0	0.00	2	29.28	29.30	-2	2,507	-0.08%
2022/10/13	2	29.03	0	0.00	28.40	2	2,567	0.08%
2022/10/12	2	29.33	0	0.00	29.45	2	2,564	0.08%
2022/10/05	0	0.00	1	31.30	30.95	-1	2,703	-0.04%
2022/09/28	0	0.00	1	30.50	29.25	-1	2,924	-0.03%
2022/09/26	1	30.05	0	0.00	29.85	1	3,054	0.03%
2022/09/23	3	31.75	0	0.00	31.75	3	3,111	0.10%
2022/09/16	3	32.90	0	0.00	32.75	3	3,540	0.08%
2022/09/14	2	33.08	0	0.00	33.30	2	3,606	0.06%
2022/09/08	2	33.10	1	34.35	34.25	1	3,649	0.03%
2022/09/06	1	33.80	0	0.00	33.40	1	3,690	0.03%
2022/09/02	2	34.55	0	0.00	34.50	2	3,692	0.05%
2022/09/01	3	35.50	0	0.00	35.10	3	3,657	0.08%
2022/08/29	5	36.00	0	0.00	36.00	5	3,680	0.14%
2022/08/26	0	0.00	3	36.70	36.80	-3	3,705	-0.08%
2022/08/24	9	36.16	0	0.00	36.10	9	3,763	0.24%
2022/08/23	1	36.40	0	0.00	36.35	1	3,790	0.03%
2022/08/19	0	0.00	2	36.75	37.15	-2	3,802	-0.05%
2022/08/18	2	36.10	0	0.00	36.40	2	3,773	0.05%
2022/08/16	5	36.40	1	36.50	36.50	4	3,765	0.11%
2022/08/15	5	36.65	2	36.60	36.70	3	3,765	0.08%
2022/08/12	5	36.03	0	0.00	36.30	5	3,747	0.13%
2022/08/05	1	34.70	1	34.95	34.90	0	3,757	0.00%
2022/08/04	0	0.00	1	34.60	34.20	-1	3,723	-0.03%
2022/08/02	7	34.14	0	0.00	34.15	7	3,742	0.19%
2022/08/01	2	35.10	0	0.00	35.20	2	3,763	0.05%
2022/07/28	10	35.35	0	0.00	35.30	10	3,763	0.27%
2022/07/21	0	0.00	10	36.00	36.30	-10	3,839	-0.26%
2022/07/20	2	35.85	0	0.00	35.40	2	3,835	0.05%
2022/07/08	0	0.00	30	35.40	35.45	-30	3,775	-0.79%
2022/07/07	30	33.71	0	0.00	34.15	30	3,746	0.80%
2022/07/06	2	33.50	0	0.00	33.15	2	3,749	0.05%
2022/07/04	10	34.70	1	33.85	33.60	9	3,727	0.24%
2022/07/01	1	36.10	4	35.70	35.45	-3	3,711	-0.08%
2022/06/30	4	38.10	1	38.45	36.95	3	3,623	0.08%
2022/06/28	1	45.05	0	0.00	44.80	1	3,423	0.03%
2022/06/24	3	45.80	0	0.00	45.60	3	3,282	0.09%
2022/06/23	1	46.00	0	0.00	45.75	1	3,261	0.03%
2022/06/22	3	46.70	10	47.40	46.80	-7	3,238	-0.22%
2022/06/21	6	47.81	0	0.00	47.80	6	3,213	0.19%
2022/06/20	6	47.46	0	0.00	47.10	6	3,226	0.19%
2022/06/10	0	0.00	1	50.30	50.30	-1	3,515	-0.03%
2022/06/08	5	50.40	4	50.48	50.50	1	3,600	0.03%
2022/06/06	0	0.00	2	50.30	50.20	-2	3,746	-0.05%
2022/06/02	0	0.00	1	49.75	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	4	49.50	49.60	-4	4,021	-0.10%
2022/05/31	1	48.55	3	49.10	48.55	-2	4,144	-0.05%
2022/05/30	0	0.00	1	48.90	48.90	-1	4,315	-0.02%
2022/05/27	1	48.60	3	48.60	48.60	-2	4,516	-0.04%
2022/05/26	0	0.00	2	48.25	47.95	-2	5,446	-0.04%
2022/05/24	2	47.63	0	0.00	47.55	2	6,400	0.03%
2022/05/23	0	0.00	2	48.55	48.00	-2	6,431	-0.03%
2022/05/20	1	48.30	1	48.25	48.35	0	6,532	0.00%
2022/05/19	0	0.00	19	47.55	48.35	-19	6,686	-0.28%
2022/05/18	0	0.00	2	47.70	47.85	-2	6,697	-0.03%
2022/05/17	0	0.00	3	47.07	47.30	-3	6,838	-0.04%
2022/05/16	1	46.50	0	0.00	46.50	1	6,863	0.01%
2022/05/12	5	45.56	0	0.00	45.35	5	6,896	0.07%
2022/05/11	3	45.78	0	0.00	45.85	3	6,903	0.04%
2022/05/10	3	45.92	0	0.00	46.40	3	6,916	0.04%
2022/05/09	6	46.68	7	46.40	46.35	-1	6,936	-0.01%
2022/05/06	0	0.00	2	47.75	48.10	-2	6,993	-0.03%
2022/05/05	2	47.95	10	48.00	48.15	-8	7,055	-0.11%
2022/05/03	0	0.00	1	46.90	47.25	-1	7,167	-0.01%
2022/04/29	10	46.90	0	0.00	46.70	10	7,237	0.14%
2022/04/28	1	46.50	0	0.00	46.60	1	7,311	0.01%
2022/04/27	1	45.50	0	0.00	46.50	1	7,377	0.01%
2022/04/26	4	47.03	0	0.00	46.55	4	7,462	0.05%
2022/04/25	17	47.19	11	47.24	46.95	6	7,652	0.08%
2022/04/21	0	0.00	4	49.05	48.50	-4	8,139	-0.05%
2022/04/20	15	48.65	0	0.00	48.35	15	8,983	0.17%
2022/04/19	0	0.00	10	48.70	48.90	-10	9,250	-0.11%
2022/04/18	0	0.00	5	48.20	48.00	-5	9,292	-0.05%
2022/04/15	2	47.90	0	0.00	47.85	2	9,303	0.02%
2022/04/13	2	48.30	0	0.00	48.30	2	9,407	0.02%
2022/04/12	12	48.00	0	0.00	48.00	12	9,395	0.13%
2022/04/11	6	49.10	1	49.00	48.85	5	9,381	0.05%
2022/04/07	4	50.00	0	0.00	49.80	4	9,391	0.04%
2022/04/01	1	50.80	1	51.00	51.20	0	9,445	0.00%
2022/03/29	1	51.70	3	51.70	51.70	-2	9,654	-0.02%
2022/03/28	2	51.00	0	0.00	51.90	2	9,789	0.02%
2022/03/25	0	0.00	1	51.60	51.70	-1	9,890	-0.01%
2022/03/22	0	0.00	1	52.10	52.10	-1	10,013	-0.01%
2022/03/21	0	0.00	13	52.62	52.10	-13	10,032	-0.13%
2022/03/18	1	52.10	1	51.90	51.70	0	10,045	0.00%
2022/03/17	0	0.00	2	51.40	51.40	-2	9,960	-0.02%
2022/03/16	2	50.10	0	0.00	50.30	2	9,904	0.02%
2022/03/15	1	51.10	0	0.00	50.80	1	9,856	0.01%
2022/03/14	10	51.80	0	0.00	51.80	10	9,852	0.10%
2022/03/11	0	0.00	1	51.70	51.50	-1	9,861	-0.01%
2022/03/10	1	51.90	4.2	51.78	51.30	-3.2	9,886	-0.03%
2022/03/09	1	50.40	2	50.70	51.10	-1	9,853	-0.01%
2022/03/08	1	50.00	10	50.80	50.20	-9	9,866	-0.09%
2022/03/07	14	50.37	1	50.50	50.30	13	9,792	0.13%
2022/03/04	3	51.80	0	0.00	51.60	3	9,667	0.03%
2022/03/03	11	51.79	1	51.40	51.80	10	9,586	0.10%
2022/03/02	3	51.43	0	0.00	51.40	3	9,508	0.03%
2022/03/01	15	51.62	15	51.32	51.20	0	9,347	0.00%
2022/02/25	15	51.40	19	51.60	52.00	-4	8,431	-0.05%
2022/02/24	1	48.00	0	0.00	47.35	1	7,667	0.01%
2022/02/22	2	48.20	2	48.25	48.15	0	7,780	0.00%
2022/02/21	6	49.26	11	49.43	49.15	-5	7,954	-0.06%
2022/02/18	3	48.15	0	0.00	48.75	3	8,077	0.04%
2022/02/17	2	48.05	4	48.25	48.25	-2	8,172	-0.02%
2022/02/14	1	46.35	0	0.00	46.50	1	8,258	0.01%
2022/02/11	0	0.00	2	47.50	47.40	-2	8,348	-0.02%
2022/02/10	2	47.40	4	47.29	47.40	-2	8,586	-0.02%
2022/02/09	0	0.00	2	46.80	47.10	-2	8,604	-0.02%
2022/02/08	5	46.12	0	0.00	46.35	5	8,631	0.06%
2022/02/07	3	45.63	0	0.00	45.80	3	8,580	0.03%
2022/01/25	3	46.03	0	0.00	45.75	3	8,508	0.04%
2022/01/24	3	46.83	1	47.10	47.00	2	8,428	0.02%
2022/01/21	2	47.60	0	0.00	47.60	2	8,450	0.02%
2022/01/20	0	0.00	1	48.30	48.45	-1	8,401	-0.01%
2022/01/19	4	48.00	3	48.45	47.80	1	8,344	0.01%
2022/01/18	3	49.25	0	0.00	48.80	3	8,256	0.04%
2022/01/17	3	49.17	2	49.50	49.50	1	8,058	0.01%
2022/01/14	7	49.38	2	51.20	49.15	5	7,963	0.06%
2022/01/13	20	51.78	20	51.85	51.30	0	7,572	0.00%
2022/01/12	2	48.98	23	49.23	49.70	-21	6,735	-0.31%
2022/01/11	2	47.50	0	0.00	47.10	2	6,510	0.03%
2022/01/07	1	48.00	0	0.00	47.10	1	6,572	0.02%
2022/01/06	0	0.00	2	47.53	48.30	-2	6,564	-0.03%
2022/01/05	1	48.15	1	47.75	48.10	0	6,602	0.00%
2022/01/03	11	48.04	1	48.55	47.95	10	6,616	0.15%
2021/12/28	3	48.80	3	48.55	48.50	0	6,615	0.00%
2021/12/27	6	49.02	16	48.93	49.10	-10	6,588	-0.15%
2021/12/24	2	48.20	10	48.40	48.30	-8	6,555	-0.12%
2021/12/22	3	47.92	2	47.80	48.10	1	6,690	0.01%
2021/12/21	0	0.00	6	47.35	47.50	-6	6,587	-0.09%
2021/12/16	0	0.00	3	46.67	46.65	-3	6,626	-0.05%
2021/12/15	1	45.05	0	0.00	45.30	1	6,646	0.02%
2021/12/14	2	45.40	0	0.00	45.05	2	6,732	0.03%
2021/12/10	2	46.53	0	0.00	46.40	2	6,850	0.03%
2021/12/08	0	0.00	4	47.00	46.90	-4	6,888	-0.06%
2021/12/07	13	47.02	1	47.50	46.80	12	6,964	0.17%
2021/12/06	1	47.20	1	47.00	47.25	0	7,034	0.00%
2021/12/03	0	0.00	3	46.33	46.55	-3	7,241	-0.04%
2021/12/02	6	45.90	0	0.00	45.70	6	7,455	0.08%
2021/11/29	7	44.14	1	44.90	44.65	6	8,271	0.07%
2021/11/26	15	45.32	0	0.00	45.20	15	8,644	0.17%
2021/11/25	0	0.00	7	46.30	46.25	-7	8,670	-0.08%
2021/11/24	1	46.50	1	46.60	46.55	0	8,842	0.00%
2021/11/23	3	46.67	0	0.00	46.25	3	9,368	0.03%
2021/11/22	2	47.33	1	47.30	47.45	1	9,438	0.01%
2021/11/19	5.1	47.41	2	47.30	47.30	3.1	9,517	0.03%
2021/11/18	9	48.73	2	49.00	48.40	7	9,498	0.07%
2021/11/17	1	47.95	8	48.02	48.35	-7	9,347	-0.07%
2021/11/16	5	46.73	1	46.30	46.30	4	9,213	0.04%
2021/11/15	2	47.03	5	46.95	47.15	-3	9,247	-0.03%
2021/11/12	0	0.00	1	45.80	45.75	-1	9,353	-0.01%
2021/11/11	1	45.50	0	0.00	45.45	1	9,543	0.01%
2021/11/10	0	0.00	3	46.20	45.80	-3	9,771	-0.03%
2021/11/09	16	47.25	7	47.68	46.55	9	10,257	0.09%
2021/11/08	0	0.00	5	46.82	46.90	-5	11,219	-0.04%
2021/11/05	2	46.48	0	0.00	46.70	2	12,495	0.02%
2021/10/29	4	46.55	0	0.00	46.15	4	14,127	0.03%
2021/10/26	2	45.60	0	0.00	45.65	2	14,582	0.01%
2021/10/22	1	45.00	0	0.00	45.20	1	14,631	0.01%
2021/10/20	1	46.10	0	0.00	45.45	1	14,803	0.01%
2021/10/19	0	0.00	2	44.55	45.85	-2	14,875	-0.01%
2021/10/18	4	44.10	0	0.00	44.20	4	14,949	0.03%
2021/10/14	1	43.40	0	0.00	43.70	1	15,270	0.01%
2021/10/06	11	45.92	0	0.00	44.95	11	16,352	0.07%
2021/10/05	12	44.39	15	45.27	46.45	-3	16,496	-0.02%
2021/10/04	0	0.00	5	45.45	44.90	-5	16,513	-0.03%
2021/10/01	0	0.00	5	46.10	46.10	-5	16,612	-0.03%
2021/09/29	6	47.45	0	0.00	47.55	6	16,754	0.04%
2021/09/27	5	51.84	0	0.00	51.60	5	16,736	0.03%
2021/09/24	5	51.70	0	0.00	52.10	5	16,784	0.03%
2021/09/22	5	52.40	0	0.00	52.50	5	16,601	0.03%
2021/09/17	5	53.00	0	0.00	53.30	5	16,502	0.03%
2021/09/16	1	53.30	1	53.10	53.20	0	16,407	0.00%
2021/09/14	0	0.00	1	55.20	55.20	-1	16,241	-0.01%
2021/09/13	1	56.10	2	55.90	55.60	-1	16,251	-0.01%
2021/09/10	4	56.83	1	55.80	57.00	3	16,254	0.02%
2021/09/09	0	0.00	13	53.82	54.90	-13	16,218	-0.08%
2021/09/08	2	54.65	2	55.00	53.60	0	16,168	0.00%
2021/09/07	12	57.13	5	57.00	56.90	7	16,026	0.04%
2021/09/06	8	59.30	10.5	59.27	59.00	-2.5	15,808	-0.02%
2021/09/03	0	0.00	10	60.22	60.90	-10	15,565	-0.06%
2021/09/02	1	58.00	0	0.00	57.10	1	15,242	0.01%
2021/09/01	2	60.00	1.5	59.07	59.80	0.5	15,195	0.00%
2021/08/31	0	0.00	21	58.05	58.80	-21	15,020	-0.14%
2021/08/27	8	58.24	5	58.60	56.60	3	14,812	0.02%
2021/08/26	6	55.75	5	56.50	56.50	1	14,355	0.01%
2021/08/25	1	55.40	11	55.48	55.30	-10	14,292	-0.07%
2021/08/24	2	55.55	0	0.00	55.30	2	14,183	0.01%
2021/08/23	10	54.40	1	54.60	55.60	9	14,114	0.06%
2021/08/20	0	0.00	10	54.88	53.50	-10	14,033	-0.07%
2021/08/19	2	54.75	4	54.68	54.00	-2	13,916	-0.01%
2021/08/18	11	53.75	1	53.20	55.20	10	13,872	0.07%
2021/08/17	5.1	52.59	2	51.95	51.50	3.1	13,745	0.02%
2021/08/16	1	53.30	5	55.00	53.90	-4	13,497	-0.03%
2021/08/13	1	56.60	2	57.45	56.40	-1	13,206	-0.01%
2021/08/12	25	56.50	40	57.04	57.30	-15	12,622	-0.12%
2021/08/11	54	55.87	38	57.84	54.00	16	11,454	0.14%
2021/08/10	8	52.94	10	53.49	54.00	-2	10,213	-0.02%
2021/08/09	5	54.28	3	54.67	54.20	2	10,159	0.02%
2021/08/06	20	56.97	5	57.50	56.20	15	10,026	0.15%
2021/08/05	19	58.40	10.1	58.61	59.20	8.9	9,673	0.09%
2021/08/04	6	56.45	6	56.67	56.80	0	9,365	0.00%
2021/08/03	6	55.37	17	54.24	56.20	-11	9,201	-0.12%
2021/08/02	10	53.24	8	53.59	53.00	2	8,902	0.02%
2021/07/30	11	52.94	1	53.70	53.30	10	8,827	0.11%
2021/07/29	1	50.90	10	51.40	51.80	-9	8,735	-0.10%
2021/07/28	18	49.41	3	49.60	50.80	15	8,793	0.17%
2021/07/27	3	52.80	0	0.00	51.50	3	8,871	0.03%
2021/07/26	4	51.53	12	52.91	52.80	-8	8,887	-0.09%
2021/07/23	3	51.50	1	51.60	50.70	2	9,021	0.02%
2021/07/22	10	51.40	34	51.80	51.50	-24	9,177	-0.26%
2021/07/21	19	50.95	0	0.00	51.60	19	9,119	0.21%
2021/07/20	2	51.50	0	51.00	50.50	2	9,067	0.02%
2021/07/19	2	53.45	1	53.30	53.30	1	8,878	0.01%
2021/07/16	5	53.60	4	54.40	55.20	1	9,090	0.01%
2021/07/15	26	53.40	24	53.76	54.30	2	9,320	0.02%
2021/07/14	1	52.70	7	50.90	52.60	-6	9,389	-0.06%
2021/07/13	7	52.86	10	53.37	51.60	-3	9,269	-0.03%
2021/07/12	17	50.39	33	50.89	51.00	-16	9,017	-0.18%
2021/07/09	26	49.37	2	50.30	49.75	24	8,937	0.27%
2021/07/08	3	50.03	2	50.40	50.10	1	9,061	0.01%
2021/07/07	2	50.30	14.3	49.92	51.20	-12.3	9,058	-0.14%
2021/07/06	2	48.75	0	0.00	48.80	2	8,977	0.02%
2021/07/05	0	0.00	34	48.98	49.25	-34	9,205	-0.37%
2021/07/02	20	47.69	14	47.60	47.55	6	9,422	0.06%
2021/07/01	7	47.96	11	48.21	48.20	-4	9,486	-0.04%
2021/06/30	2	47.20	0	0.00	47.60	2	9,534	0.02%
2021/06/29	8	47.40	2	48.20	47.10	6	9,631	0.06%
2021/06/28	4	47.78	0	0.00	47.80	4	9,965	0.04%
2021/06/25	0	0.00	1	47.80	47.55	-1	10,123	-0.01%
2021/06/24	0	0.00	1	48.30	48.20	-1	10,326	-0.01%
2021/06/23	1.2	47.88	0	0.00	47.80	1.2	10,547	0.01%
2021/06/22	2	46.70	5	47.49	47.10	-3	10,673	-0.03%
2021/06/21	1	47.70	1	46.90	47.15	0	10,830	0.00%
2021/06/18	1	49.45	1	49.90	48.25	0	11,158	0.00%
2021/06/17	0	0.00	0.2	49.50	49.65	-0.2	11,326	0.00%
2021/06/16	0	0.00	3	48.80	48.65	-3	11,718	-0.03%
2021/06/11	2	48.10	0.2	48.08	48.10	1.8	13,633	0.01%
2021/06/10	1	48.10	3	47.90	48.10	-2	13,816	-0.01%
2021/06/09	6	48.77	0	0.00	47.85	6	14,069	0.04%
2021/06/08	4.1	48.07	4	48.10	49.00	0.1	14,010	0.00%
2021/06/07	0.4	45.20	2	46.20	46.15	-1.6	13,821	-0.01%
2021/06/04	8	45.89	0	0.00	45.20	8	13,751	0.06%
2021/06/03	9	46.71	12	46.73	46.45	-3	13,755	-0.02%
2021/06/02	7	46.42	6	46.53	47.05	1	13,713	0.01%
2021/06/01	13	45.77	8	46.00	45.70	5	13,645	0.04%
2021/05/31	1	45.80	1	45.60	45.55	0	13,783	0.00%
2021/05/28	3	44.93	0	0.00	44.95	3	13,867	0.02%
2021/05/26	4	45.34	1	43.85	44.25	3	14,215	0.02%
2021/05/25	21	43.51	23.1	44.59	44.95	-2.1	14,463	-0.01%
2021/05/20	0	0.00	13	42.64	41.70	-13	14,780	-0.09%
2021/05/17	2	39.50	2	40.95	39.65	0	15,295	0.00%
2021/05/14	15.1	42.92	8	43.60	42.35	7.1	15,213	0.05%
2021/05/13	15	42.08	15	40.92	42.50	0	15,101	0.00%
2021/05/12	6	41.58	28	42.01	41.65	-22	14,970	-0.15%
2021/05/11	9	41.97	7	42.49	41.80	2	14,889	0.01%
2021/05/10	5	45.30	0	0.00	44.85	5	14,764	0.03%
2021/05/07	3.3	45.26	3	45.45	45.90	0.3	14,805	0.00%
2021/05/06	1	44.55	1	44.70	43.90	0	14,811	0.00%
2021/05/05	2	44.60	0	0.00	43.90	2	14,819	0.01%
2021/05/04	3	44.33	6	44.18	45.00	-3	14,918	-0.02%
2021/05/03	11	46.39	1	46.30	46.30	10	14,913	0.07%
2021/04/29	1	48.00	0.2	48.37	47.70	0.8	14,963	0.01%
2021/04/28	4	49.95	4	50.51	50.30	0	14,973	0.00%
2021/04/27	5	49.45	6	48.88	48.85	-1	15,031	-0.01%
2021/04/26	0	0.00	2	48.60	48.80	-2	15,380	-0.01%
2021/04/23	3	47.80	2	47.23	48.00	1	15,402	0.01%
2021/04/22	2	50.58	1	47.50	47.30	1	15,496	0.01%
2021/04/21	5	49.48	3	49.20	49.70	2	15,210	0.01%
2021/04/20	3	47.92	3.4	47.80	47.50	-0.4	14,944	0.00%
2021/04/16	0	0.00	2	46.20	46.65	-2	15,137	-0.01%
2021/04/15	4	45.10	0	0.00	45.25	4	15,095	0.03%
2021/04/14	3	44.50	8	44.55	44.75	-5	15,118	-0.03%
2021/04/13	1	47.25	0	0.00	45.70	1	15,079	0.01%
2021/04/12	1	47.50	3	47.60	46.90	-2	14,988	-0.01%
2021/04/09	2	47.35	13.8	47.24	46.85	-11.8	14,866	-0.08%
2021/04/08	29	47.21	12	45.85	47.50	17	14,645	0.12%
2021/04/06	2	45.45	1	45.40	45.30	1	14,332	0.01%
2021/03/31	16	45.26	13	44.95	44.25	3	14,237	0.02%
2021/03/30	0	0.00	1	44.50	44.90	-1	13,925	-0.01%
2021/03/29	2	44.75	13	44.40	44.15	-11	13,837	-0.08%
2021/03/26	9	44.24	4.7	44.33	44.65	4.3	13,744	0.03%
2021/03/25	1.1	42.56	4	42.70	43.30	-2.9	13,609	-0.02%
2021/03/24	2	43.68	16	43.91	43.05	-14	13,697	-0.10%
2021/03/23	32	44.03	23	44.48	44.10	9	13,653	0.07%
2021/03/22	35	42.90	36	43.00	42.95	-1	13,468	-0.01%
2021/03/19	14	43.79	2.2	43.56	43.50	11.8	13,552	0.09%
2021/03/18	16	42.96	20	43.24	43.75	-4	13,281	-0.03%
2021/03/17	19	40.49	26	40.61	40.65	-7	12,769	-0.05%
2021/03/16	5	38.29	4	37.95	38.60	1	11,893	0.01%
2021/03/15	3.3	38.40	3	38.15	38.20	0.3	11,979	0.00%
2021/03/12	0.3	37.30	4	37.11	37.40	-3.8	11,844	-0.03%
2021/03/11	4	36.49	1	36.80	36.80	3	12,524	0.02%
2021/03/10	0	0.00	32	36.49	36.50	-32	13,196	-0.24%
2021/03/09	0	0.00	3	36.40	36.65	-3	13,568	-0.02%
2021/03/08	2	37.00	1	37.60	36.70	1	13,606	0.01%
2021/03/05	1	37.05	0	0.00	37.10	1	13,632	0.01%
2021/03/04	1	37.25	1	37.60	37.35	0	13,696	0.00%
2021/03/03	5	37.00	16	37.57	37.75	-11	13,544	-0.08%
2021/03/02	20	37.79	13	37.52	37.30	7	13,437	0.05%
2021/02/26	9	37.67	14	37.74	37.70	-5	13,320	-0.04%
2021/02/25	5	38.05	41	37.78	38.95	-36	13,274	-0.27%
2021/02/24	1	37.05	40	37.09	37.00	-39	13,110	-0.30%
2021/02/23	21	36.50	0	0.00	36.50	21	12,989	0.16%
2021/02/22	0	0.00	21	37.38	37.25	-21	12,899	-0.16%
2021/02/19	6	37.11	9	37.07	37.35	-3	12,757	-0.02%
2021/02/18	14	35.96	39	36.13	36.45	-25	12,566	-0.20%
2021/02/17	37	35.31	4.8	35.40	35.25	32.2	12,409	0.26%
2021/02/05	10	34.51	3	34.62	34.35	7	12,224	0.06%
2021/02/04	0	0.00	1	33.95	34.00	-1	12,219	-0.01%
2021/02/03	5	34.36	5	34.35	34.35	0	12,306	0.00%
2021/02/02	13	34.92	6	34.73	34.70	7	12,344	0.06%
2021/02/01	1	33.25	2	33.60	33.65	-1	12,206	-0.01%
2021/01/29	41	33.95	2	34.70	33.65	39	12,151	0.32%
2021/01/28	12	34.56	1	35.00	34.50	11	12,056	0.09%
2021/01/27	12	35.11	3	35.70	35.25	9	11,987	0.08%
2021/01/26	7	35.47	31	35.09	35.00	-24	11,917	-0.20%
2021/01/25	1	36.10	13	36.40	36.30	-12	11,730	-0.10%
2021/01/22	16	37.11	2	37.10	37.25	14	11,588	0.12%
2021/01/21	3	37.03	1	37.00	37.10	2	11,389	0.02%
2021/01/20	6	36.64	41	35.98	35.70	-35	11,107	-0.32%
2021/01/19	16	37.17	11	36.91	37.05	5	10,777	0.05%
2021/01/18	7	35.96	5	36.32	36.35	2	10,311	0.02%
2021/01/15	13	35.93	1	36.60	35.55	12	10,167	0.12%
2021/01/14	40	36.25	9	36.38	36.30	31	9,987	0.31%
2021/01/13	14	36.26	12	36.29	36.40	2	9,871	0.02%
2021/01/12	28	36.45	16	36.48	35.80	12	9,708	0.12%
2021/01/11	9	35.29	11	35.52	35.65	-2	9,181	-0.02%
2021/01/08	7	34.89	1	35.60	35.10	6	9,041	0.07%
2021/01/07	3	35.22	7	35.23	35.25	-4	8,917	-0.04%
2021/01/06	2	35.35	8.5	34.66	34.45	-6.5	8,790	-0.07%
2021/01/05	0	0.00	1	34.95	34.85	-1	8,607	-0.01%
2021/01/04	0	0.00	1	34.70	34.70	-1	8,560	-0.01%
2020/12/31	4	34.55	8	34.39	34.35	-4	8,526	-0.05%
2020/12/30	9	34.73	0	0.00	34.70	9	8,473	0.11%
2020/12/29	8	35.08	3	34.98	35.00	5	8,439	0.06%
2020/12/28	6	34.36	1	34.65	34.50	5	8,260	0.06%
2020/12/25	0	0.00	2	34.60	34.40	-2	8,197	-0.02%
2020/12/24	0	0.00	5	33.80	34.05	-5	8,103	-0.06%
2020/12/23	4	33.49	0	0.00	33.50	4	8,069	0.05%
2020/12/22	8	33.79	0	0.00	33.50	8	8,055	0.10%
2020/12/21	1	34.00	12	33.89	34.35	-11	7,954	-0.14%
2020/12/18	15	34.93	1	34.80	34.70	14	7,861	0.18%
2020/12/17	1	34.60	2	34.85	34.95	-1	7,605	-0.01%
2020/12/16	10	35.10	1	34.75	34.55	9	7,451	0.12%
2020/12/15	7	35.47	7	36.06	34.65	0	7,247	0.00%
2020/12/14	3	36.92	1	37.00	36.60	2	6,932	0.03%
2020/12/11	20	37.01	12.1	36.98	37.15	7.9	6,728	0.12%
2020/12/10	1	36.35	0	0.00	36.75	1	6,262	0.02%
2020/12/09	4	36.76	3	37.05	37.05	1	6,067	0.02%
2020/12/08	1	36.00	14	35.86	36.25	-13	5,772	-0.23%
2020/12/07	7	37.13	24	36.77	36.50	-17	5,536	-0.31%
2020/12/04	8	35.31	25	34.93	35.70	-17	4,719	-0.36%
2020/12/03	6	33.07	8	33.18	33.20	-2	3,957	-0.05%
2020/12/02	1	32.35	1	32.30	32.30	0	3,599	0.00%
2020/12/01	0	0.00	6	31.89	32.00	-6	3,505	-0.17%
2020/11/30	1	31.55	2	31.75	31.85	-1	3,431	-0.03%
2020/11/26	0	0.00	1	31.45	31.50	-1	3,295	-0.03%
2020/11/25	2	31.18	0	0.00	31.20	2	3,292	0.06%
2020/11/24	10	32.38	9	31.81	31.65	1	3,235	0.03%
2020/11/23	4	30.83	26.5	31.09	31.95	-22.5	3,045	-0.74%
2020/11/20	8	30.23	2	30.15	30.20	6	2,843	0.21%
2020/11/19	3	30.40	0	0.00	30.35	3	2,834	0.11%
2020/11/18	0	0.00	3	30.45	30.45	-3	2,811	-0.11%
2020/11/17	0	0.00	2	30.15	30.05	-2	2,786	-0.07%
2020/11/16	2	29.90	0	0.00	30.00	2	2,838	0.07%
2020/11/13	0	0.00	1	29.75	29.50	-1	2,841	-0.04%
2020/11/12	2	29.50	0	0.00	29.30	2	2,825	0.07%
2020/11/11	4	29.85	2	29.83	30.00	2	2,791	0.07%
2020/11/10	0	0.00	1	29.85	29.85	-1	2,697	-0.04%
2020/11/06	0	0.00	1	28.95	28.90	-1	2,688	-0.04%
2020/11/05	2	28.75	0	0.00	28.75	2	2,712	0.07%
2020/11/03	0	0.00	1	28.75	28.65	-1	2,729	-0.04%
2020/10/30	1	28.20	0	0.00	28.15	1	2,794	0.04%
2020/10/29	1	28.20	0	0.00	28.40	1	2,774	0.04%
2020/10/26	2	29.15	0	0.00	29.10	2	2,885	0.07%
2020/10/22	0	0.00	1	29.20	29.40	-1	2,968	-0.03%
2020/10/21	1	28.95	0	0.00	29.10	1	2,991	0.03%
2020/10/20	0	0.00	2	29.25	29.15	-2	3,036	-0.07%
2020/10/19	3	28.78	0	0.00	28.75	3	3,026	0.10%
2020/10/15	1	29.00	3	29.03	29.05	-2	3,078	-0.06%
2020/10/14	0	0.00	2	29.28	29.15	-2	3,108	-0.06%
2020/10/07	0	0.00	9	28.70	28.65	-9	3,229	-0.28%
2020/10/05	0	0.00	2	28.60	28.40	-2	3,325	-0.06%
2020/09/30	0	0.00	6	28.40	28.55	-6	3,383	-0.18%
2020/09/29	15	28.37	0	0.00	28.30	15	3,453	0.43%
2020/09/28	0	0.00	1	28.10	28.30	-1	3,589	-0.03%
2020/09/25	1	27.65	18	27.79	27.25	-17	3,869	-0.44%
2020/09/24	4	28.08	0	0.00	28.05	4	4,006	0.10%
2020/09/22	3	29.03	1	29.15	28.95	2	4,251	0.05%
2020/09/21	10	29.80	0	0.00	29.45	10	4,412	0.23%
2020/09/18	0	0.00	2	29.75	29.90	-2	4,444	-0.05%
2020/09/17	0	0.00	2	29.95	29.90	-2	4,521	-0.04%
2020/09/16	0	0.00	1	29.55	29.50	-1	4,532	-0.02%
2020/09/15	15	29.72	3	29.73	29.65	12	4,594	0.26%
2020/09/14	0	0.00	1	29.15	29.50	-1	4,750	-0.02%
2020/09/10	4	29.05	2	29.05	28.95	2	4,959	0.04%
2020/09/08	0	0.00	12	29.30	29.30	-12	5,150	-0.23%
2020/09/07	0	0.00	2	29.60	29.30	-2	5,260	-0.04%
2020/09/04	3	28.95	0	0.00	29.10	3	5,470	0.05%
2020/09/02	1	29.45	0	0.00	29.40	1	5,595	0.02%
2020/09/01	5	29.10	0	0.00	29.15	5	5,690	0.09%
2020/08/31	1	29.45	0	0.00	29.10	1	5,780	0.02%
2020/08/28	1	29.55	0	0.00	29.40	1	5,920	0.02%
2020/08/25	0	0.00	20	29.74	29.80	-20	6,970	-0.29%
2020/08/24	0	0.00	2	29.10	29.20	-2	6,975	-0.03%
2020/08/21	1	29.35	0	0.00	29.25	1	7,034	0.01%
2020/08/19	4	30.74	0	0.00	30.60	4	7,002	0.06%
2020/08/18	1	31.50	3	31.50	31.45	-2	6,951	-0.03%
2020/08/17	2	31.90	0	0.00	31.95	2	6,996	0.03%
2020/08/13	1	32.00	1	32.45	31.85	0	7,177	0.00%
2020/08/12	2	32.00	5	32.13	32.15	-3	7,191	-0.04%
2020/08/11	3	31.83	2	32.05	31.75	1	7,203	0.01%
2020/08/10	1	32.25	1	32.65	32.15	0	7,257	0.00%
2020/08/06	1	32.25	7	32.45	32.20	-6	7,384	-0.08%
2020/08/05	7	32.67	17	32.56	32.55	-10	7,428	-0.13%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/30	0	0.00	6	32.20	32.00	-6	8,114	-0.07%
2020/07/29	1	31.15	1	31.15	31.15	0	8,296	0.00%
2020/07/28	2	31.10	3	31.78	30.35	-1	8,465	-0.01%
2020/07/27	2	31.40	11	31.03	31.20	-9	8,491	-0.11%
2020/07/24	1	31.90	0	0.00	31.45	1	8,488	0.01%
2020/07/23	1	32.45	3	32.30	32.35	-2	8,495	-0.02%
2020/07/22	0	0.00	4	32.40	32.65	-4	8,636	-0.05%
2020/07/21	0	0.00	2	32.05	32.00	-2	8,655	-0.02%
2020/07/20	6	31.68	0	0.00	31.65	6	8,689	0.07%
2020/07/17	2	31.95	1	32.00	31.75	1	8,692	0.01%
2020/07/16	1	32.35	2	32.73	32.15	-1	8,729	-0.01%
2020/07/14	5	32.35	0	0.00	32.25	5	8,813	0.06%
2020/07/13	0	0.00	5	32.81	32.80	-5	8,851	-0.06%
2020/07/10	3	32.53	1	32.10	32.00	2	8,986	0.02%
2020/07/09	3	33.07	5	33.15	32.90	-2	8,967	-0.02%
2020/07/08	3	33.35	2	33.28	33.30	1	8,993	0.01%
2020/07/07	2	33.65	3	33.77	33.65	-1	9,043	-0.01%
2020/07/06	11	34.29	5	34.56	34.00	6	9,022	0.07%
2020/07/03	0	0.00	6	32.94	33.40	-6	8,798	-0.07%
2020/07/02	0	0.00	4	32.21	32.40	-4	8,730	-0.05%
2020/07/01	8	31.74	5	32.20	31.60	3	8,715	0.03%
2020/06/30	0	0.00	6	33.79	33.80	-6	8,505	-0.07%
2020/06/29	2	33.45	3	33.72	33.50	-1	8,367	-0.01%
2020/06/24	6	33.49	1	33.45	33.55	5	8,360	0.06%
2020/06/23	2	33.83	10	33.80	33.85	-8	8,358	-0.10%
2020/06/22	4	34.33	0	0.00	34.20	4	8,367	0.05%
2020/06/19	6	35.05	2	34.65	34.80	4	8,473	0.05%
2020/06/18	6	34.40	9	34.21	34.50	-3	8,355	-0.04%
2020/06/17	1	33.95	2.8	33.92	33.75	-1.8	8,233	-0.02%
2020/06/16	10	33.65	5	33.57	33.60	5	8,204	0.06%
2020/06/15	2	33.10	0	0.00	32.55	2	8,277	0.02%
2020/06/12	0	0.00	20	32.79	33.25	-20	8,262	-0.24%
2020/06/11	1	33.30	10	33.85	33.45	-9	8,238	-0.11%
2020/06/10	1	33.15	6	33.40	33.35	-5	8,093	-0.06%
2020/06/09	4	33.16	0	0.00	33.10	4	8,205	0.05%
2020/06/08	2	33.45	12	33.52	33.65	-10	8,314	-0.12%
2020/06/05	4	33.34	4	33.46	33.35	0	8,602	0.00%
2020/06/04	3	32.93	44	32.89	32.90	-41	8,829	-0.46%
2020/06/03	53	33.26	34	33.30	33.25	19	8,871	0.21%
2020/06/02	65	34.37	33	34.11	34.05	32	8,641	0.37%
2020/06/01	1	32.05	3	31.92	32.15	-2	8,011	-0.02%
2020/05/29	4	31.15	1	31.30	30.90	3	7,960	0.04%
2020/05/28	1	30.90	15	31.54	30.90	-14	7,960	-0.18%
2020/05/27	4	31.69	1	31.60	31.55	3	7,943	0.04%
2020/05/26	2	31.38	0	0.00	31.35	2	7,928	0.03%
2020/05/25	3	31.40	0	0.00	31.50	3	7,894	0.04%
2020/05/21	10	31.75	45	32.02	32.05	-35	7,858	-0.45%
2020/05/20	2	31.00	7	30.79	31.10	-5	7,707	-0.06%
2020/05/19	1	30.40	30	30.35	30.45	-29	7,691	-0.38%
2020/05/18	15	30.27	1	30.55	30.25	14	7,642	0.18%
2020/05/15	3	30.87	0	0.00	30.80	3	7,614	0.04%
2020/05/14	45	31.95	0	0.00	31.15	45	7,541	0.60%
2020/05/13	1	32.40	0	0.00	32.40	1	7,448	0.01%
2020/05/11	1	32.65	3	32.78	32.55	-2	7,377	-0.03%
2020/05/08	6	32.17	18	32.06	32.20	-12	7,245	-0.17%
2020/05/07	8	32.14	4	31.91	31.60	4	7,055	0.06%
2020/05/06	10	31.39	1	31.65	31.75	9	6,778	0.13%
2020/05/05	2	31.80	7	31.89	32.00	-5	6,687	-0.07%
2020/05/04	16	30.00	6	31.32	31.50	10	6,462	0.15%
2020/04/30	1	30.45	11	30.63	30.70	-10	6,301	-0.16%
2020/04/29	9	30.24	0	0.00	30.15	9	6,271	0.14%
2020/04/28	5	30.05	0	0.00	30.10	5	6,275	0.08%
2020/04/27	16	30.36	7	30.11	30.35	9	6,328	0.14%
2020/04/24	0	0.00	8	29.21	29.30	-8	6,208	-0.13%
2020/04/23	2	29.10	0	0.00	28.55	2	6,138	0.03%
2020/04/22	1	28.35	2	28.63	28.80	-1	6,075	-0.02%
2020/04/21	4	29.30	4	29.31	28.60	0	6,050	0.00%
2020/04/20	2	29.20	2	29.55	29.30	0	5,994	0.00%
2020/04/17	4	29.30	3	29.65	29.00	1	5,936	0.02%
2020/04/16	7	29.48	0	0.00	29.25	7	5,879	0.12%
2020/04/15	0	0.00	13	29.61	29.60	-13	5,868	-0.22%
2020/04/14	2	28.40	12	28.30	28.55	-10	5,710	-0.18%
2020/04/13	7	27.94	1	28.15	27.90	6	5,703	0.11%
2020/04/10	17	28.56	0	0.00	28.45	17	5,665	0.30%
2020/04/09	4	28.51	44	28.61	29.25	-40	5,567	-0.72%
2020/04/08	33	28.01	4	27.96	28.35	29	5,455	0.53%
2020/04/07	4	27.43	14	27.28	27.55	-10	5,460	-0.18%
2020/04/06	8	26.79	0	0.00	26.75	8	5,338	0.15%
2020/04/01	1	26.45	1	26.75	26.95	0	5,322	0.00%
2020/03/31	0	0.00	5	26.75	26.60	-5	5,317	-0.09%
2020/03/30	1	25.80	4	26.05	26.60	-3	5,286	-0.06%
2020/03/27	7	26.72	3	26.87	26.15	4	5,279	0.08%
2020/03/26	6	26.68	0	0.00	26.60	6	5,191	0.12%
2020/03/25	16	26.85	11	26.80	26.55	5	5,159	0.10%
2020/03/24	9	26.06	2	26.15	25.80	7	5,009	0.14%
2020/03/23	2	25.23	0.2	25.25	25.20	1.8	4,975	0.04%
2020/03/20	5	25.45	1	25.20	25.95	4	5,061	0.08%
2020/03/19	11	23.15	0	0.00	24.30	11	4,986	0.22%
2020/03/18	4	25.49	1	26.05	25.00	3	4,972	0.06%
2020/03/17	1	25.10	3	25.40	25.45	-2	4,949	-0.04%
2020/03/16	0	0.00	5	27.15	25.50	-5	4,935	-0.10%
2020/03/13	2	25.60	4	26.25	26.95	-2	4,851	-0.04%
2020/03/12	1	28.35	4	28.68	28.10	-3	4,697	-0.06%
2020/03/11	18	31.10	0	0.00	29.80	18	4,571	0.39%
2020/03/10	2	31.70	11	31.34	32.50	-9	4,266	-0.21%
2020/03/09	0	0.00	17	31.07	30.70	-17	4,076	-0.42%
2020/03/06	2	30.50	0	0.00	30.55	2	3,927	0.05%
2020/03/05	1	30.10	2	30.15	30.10	-1	3,952	-0.03%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/03	4	29.88	2	29.98	30.00	2	4,069	0.05%
2020/03/02	6	29.13	0	0.00	29.15	6	4,070	0.15%
2020/02/26	0	0.00	3	30.80	30.45	-3	4,107	-0.07%
2020/02/25	0	0.00	5	30.75	30.65	-5	4,183	-0.12%
2020/02/24	0	0.00	1	31.10	31.00	-1	4,323	-0.02%
2020/02/20	1	31.30	0	0.00	31.25	1	4,427	0.02%
2020/02/18	0	0.00	4	31.24	31.25	-4	4,850	-0.08%
2020/02/17	1	30.85	0	0.00	30.75	1	5,074	0.02%
2020/02/14	2	31.05	0	0.00	31.05	2	5,331	0.04%
2020/02/13	0	0.00	1	31.05	30.65	-1	5,861	-0.02%
2020/02/12	5	30.71	0	0.00	30.75	5	6,180	0.08%
2020/02/10	0	0.00	10	29.94	30.00	-10	7,657	-0.13%
2020/02/07	21	30.26	7	30.10	30.00	14	7,673	0.18%
2020/02/06	4	30.30	9.1	30.30	30.60	-5.1	7,685	-0.07%
2020/02/05	8	29.69	2	30.10	29.70	6	7,674	0.08%
2020/02/04	12	29.49	1	29.95	29.55	11	7,664	0.14%
2020/02/03	3	28.32	14	28.28	28.90	-11	7,674	-0.14%
2020/01/31	3	30.15	1	30.30	30.00	2	7,640	0.03%
2020/01/30	5	30.75	9	30.56	29.95	-4	7,627	-0.05%
2020/01/20	14	33.54	0	0.00	33.25	14	7,551	0.19%
2020/01/17	3	33.95	2	34.13	33.85	1	7,551	0.01%
2020/01/16	3	33.85	2	34.00	33.85	1	7,616	0.01%
2020/01/15	2	33.95	1	34.30	33.90	1	7,683	0.01%
2020/01/14	3	33.98	5	34.32	34.15	-2	7,714	-0.03%
2020/01/13	6	34.08	2	34.18	34.15	4	7,759	0.05%
2020/01/10	5	33.75	2	33.85	34.00	3	7,806	0.04%
2020/01/09	5	34.02	11	33.99	34.25	-6	7,821	-0.08%
2020/01/08	0	0.00	2	32.63	32.60	-2	7,834	-0.03%
2020/01/07	8	32.86	9	33.08	32.70	-1	7,993	-0.01%
2020/01/06	12	33.73	0	0.00	33.40	12	8,007	0.15%
2020/01/03	2	34.33	3	34.48	34.20	-1	8,018	-0.01%
2020/01/02	1	34.45	3	34.62	34.55	-2	8,026	-0.02%
2019/12/31	11	34.42	1	34.95	34.25	10	8,043	0.12%
2019/12/30	2	34.90	2	35.30	35.10	0	7,973	0.00%
2019/12/27	3	35.15	8	34.86	35.30	-5	7,972	-0.06%
2019/12/26	3	34.38	1	34.95	34.40	2	7,974	0.03%
2019/12/25	3	34.60	0	0.00	34.75	3	8,056	0.04%
2019/12/24	10	35.09	3	34.67	34.60	7	8,197	0.09%
2019/12/23	8	35.29	2	35.50	35.20	6	8,229	0.07%
2019/12/20	5	35.40	6	35.65	35.20	-1	8,280	-0.01%
2019/12/19	13	35.67	2	35.65	35.55	11	8,291	0.13%
2019/12/18	12	35.95	0	0.00	35.90	12	8,293	0.14%
2019/12/17	13	35.94	5	36.34	36.25	8	8,288	0.10%
2019/12/16	4	35.26	5	35.60	35.55	-1	8,217	-0.01%
2019/12/13	2	35.20	2	36.55	35.30	0	8,241	0.00%
2019/12/12	1	35.55	12	35.62	35.85	-11	8,124	-0.14%
2019/12/11	0	0.00	2	35.78	35.45	-2	8,152	-0.02%
2019/12/10	3	35.15	0	0.00	35.15	3	8,208	0.04%
2019/12/09	0	0.00	2	35.33	35.15	-2	8,308	-0.02%
2019/12/06	10	35.18	15	35.06	34.85	-5	8,344	-0.06%
2019/12/05	26	35.05	9	34.95	35.20	17	8,441	0.20%
2019/12/04	1	34.60	10	34.55	35.05	-9	8,507	-0.11%
2019/12/03	22	34.51	3	34.42	34.20	19	8,557	0.22%
2019/12/02	1	33.80	7	33.87	34.00	-6	8,711	-0.07%
2019/11/29	7	34.48	2	34.25	34.25	5	8,695	0.06%
2019/11/28	11.4	35.20	8	35.81	35.20	3.4	8,632	0.04%
2019/11/27	4	35.53	0	0.00	35.45	4	8,629	0.05%
2019/11/26	4	35.45	3	35.78	35.80	1	8,686	0.01%
2019/11/25	0	0.00	5	35.64	35.65	-5	8,679	-0.06%
2019/11/22	13	35.47	0	0.00	35.15	13	8,752	0.15%
2019/11/21	3	35.83	9	36.07	36.00	-6	8,769	-0.07%
2019/11/20	12	36.66	3	36.75	36.95	9	8,683	0.10%
2019/11/19	0	0.00	2	37.03	37.10	-2	8,699	-0.02%
2019/11/18	4	36.39	4.7	36.86	36.75	-0.7	8,677	-0.01%
2019/11/15	27	37.97	24	37.30	36.25	3	8,639	0.03%
2019/11/14	7	36.18	0	0.00	36.70	7	8,431	0.08%
2019/11/13	3	38.10	10.6	38.30	37.80	-7.6	8,297	-0.09%
2019/11/12	7	37.64	10	36.97	38.00	-3	8,142	-0.04%
2019/11/11	6	36.01	15	36.02	35.95	-9	7,823	-0.12%
2019/11/08	14	35.57	37	35.49	35.80	-23	7,792	-0.30%
2019/11/07	12	32.87	6	32.82	33.40	6	7,242	0.08%
2019/11/04	10	30.70	0	0.00	30.80	10	7,415	0.13%
2019/11/01	0	0.00	2	30.43	30.55	-2	7,566	-0.03%
2019/10/31	2	30.48	0	0.00	30.20	2	7,695	0.03%
2019/10/30	0	0.00	1	30.45	30.65	-1	7,713	-0.01%
2019/10/28	2	30.78	0	0.00	30.70	2	7,960	0.03%
2019/10/23	0	0.00	5	31.18	31.45	-5	8,127	-0.06%
2019/10/22	3	30.75	0	0.00	30.75	3	8,168	0.04%
2019/10/21	8	30.95	0	0.00	31.00	8	8,206	0.10%
2019/10/18	0	0.00	1	31.35	31.75	-1	8,207	-0.01%
2019/10/17	7	31.10	5	31.05	31.45	2	8,213	0.02%
2019/10/16	4	30.48	9	30.78	30.80	-5	8,214	-0.06%
2019/10/15	11	30.78	9	31.21	30.65	2	8,252	0.02%
2019/10/14	5	32.10	1	32.00	31.90	4	8,173	0.05%
2019/10/09	0	0.00	5	32.15	32.30	-5	8,148	-0.06%
2019/10/08	0	0.00	3	32.47	32.70	-3	8,159	-0.04%
2019/10/07	0	0.00	3	32.55	32.40	-3	8,202	-0.04%
2019/10/01	0	0.00	7	32.86	32.95	-7	8,163	-0.09%
2019/09/27	2	31.88	5	32.35	31.55	-3	8,072	-0.04%
2019/09/19	0	0.00	3	33.00	33.10	-3	7,870	-0.04%
2019/09/18	2	33.10	6	33.32	33.30	-4	7,826	-0.05%
2019/09/17	2	32.93	1	33.40	32.80	1	7,767	0.01%
2019/09/16	4	33.45	2	34.00	33.40	2	7,735	0.03%
2019/09/12	1	33.65	7	33.95	34.00	-6	7,669	-0.08%
2019/09/11	0	0.00	2.8	33.39	33.45	-2.8	7,566	-0.04%
2019/09/10	0	0.00	2	32.43	32.50	-2	7,436	-0.03%
2019/09/09	0.3	32.50	0	0.00	32.65	0.3	7,367	0.00%
2019/09/06	0	0.00	7	32.68	32.90	-7	7,200	-0.10%
2019/09/05	5	32.21	2	32.48	32.50	3	7,044	0.04%
2019/09/04	2	31.20	26	31.94	32.15	-24	6,853	-0.35%
2019/09/03	1	31.25	4	31.24	31.20	-3	6,666	-0.05%
2019/09/02	4	31.18	4.1	31.04	31.20	-0.1	6,637	0.00%
2019/08/30	5	30.60	7	30.95	30.80	-2	6,613	-0.03%
2019/08/29	0	0.00	28	30.52	30.70	-28	6,570	-0.43%
2019/08/28	7	30.36	0	0.00	30.10	7	6,521	0.11%
2019/08/27	0	0.00	2	30.90	30.70	-2	6,492	-0.03%
2019/08/26	0	0.00	9	29.68	30.25	-9	6,376	-0.14%
2019/08/23	4	30.24	1	30.30	30.00	3	6,289	0.05%
2019/08/22	6	30.59	4	30.79	30.55	2	6,232	0.03%
2019/08/21	3	30.52	0.1	30.40	30.55	2.9	6,268	0.05%
2019/08/20	6	30.71	3	30.68	30.60	3	6,373	0.05%
2019/08/19	5	29.99	2	30.28	30.15	3	6,273	0.05%
2019/08/16	0	0.00	21	29.85	29.60	-21	6,315	-0.33%
2019/08/15	32	29.33	13	29.02	29.40	19	6,208	0.31%
2019/08/14	13	29.62	9	29.93	29.10	4	6,132	0.07%
2019/08/13	11	29.86	18	29.75	29.60	-7	6,004	-0.12%
2019/08/12	18	31.23	10	30.77	31.50	8	5,745	0.14%
2019/08/08	21	28.35	23	28.74	28.95	-2	5,320	-0.04%
2019/08/07	1	27.95	2	27.58	27.70	-1	5,099	-0.02%
2019/08/06	0	0.00	5	27.80	28.25	-5	4,788	-0.10%
2019/08/05	0	0.00	2	28.33	28.45	-2	4,690	-0.04%
2019/08/02	7	28.01	1	27.90	27.80	6	4,576	0.13%
2019/08/01	3	28.67	2	28.50	28.80	1	4,498	0.02%
2019/07/31	0	0.00	6	29.03	28.65	-6	4,485	-0.13%
2019/07/30	5	28.39	6	28.49	28.20	-1	4,404	-0.02%
2019/07/29	1	28.60	1	28.55	28.65	0	4,356	0.00%
2019/07/26	4	28.16	12	28.07	28.20	-8	4,290	-0.19%
2019/07/25	0	0.00	4	27.79	28.05	-4	4,201	-0.10%
2019/07/24	3	27.53	5	27.40	27.55	-2	4,103	-0.05%
2019/07/23	2	26.85	0	0.00	26.95	2	4,053	0.05%
2019/07/17	0.5	25.90	1	26.05	25.90	-0.5	3,955	-0.01%
2019/07/16	7	25.70	1	25.80	25.70	6	3,920	0.15%
2019/07/15	1	25.35	0	0.00	25.25	1	3,895	0.03%
2019/07/12	0	0.00	1	25.30	25.30	-1	3,958	-0.03%
2019/07/11	2	25.35	1	24.90	25.55	1	3,970	0.03%
2019/07/08	5	24.45	1	24.80	24.90	4	4,155	0.10%
2019/07/03	1	24.55	0	0.00	24.65	1	4,828	0.02%
2019/07/01	0	0.00	2	24.43	24.50	-2	5,257	-0.04%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/19	0	0.00	1	23.70	23.95	-1	6,047	-0.02%
2019/06/17	1	23.50	0	0.00	23.45	1	6,867	0.01%
2019/06/10	0.3	23.70	0	0.00	23.65	0.3	7,424	0.00%
2019/06/06	6	23.35	0	0.00	23.35	6	7,564	0.08%
2019/06/05	2	24.25	2	24.35	24.35	0	7,642	0.00%
2019/06/03	0	0.00	7	23.00	23.50	-7	8,206	-0.09%
2019/05/30	0.2	23.00	0	0.00	22.65	0.2	8,407	0.00%
2019/05/29	0.2	22.60	90	22.48	22.35	-89.8	8,489	-1.06%
2019/05/28	1	22.40	0	0.00	22.80	1	8,484	0.01%
2019/05/27	5.2	22.36	0	0.00	22.35	5.2	8,381	0.06%
2019/05/24	0.2	23.70	0	0.00	23.50	0.2	8,241	0.00%
2019/05/23	5	23.58	0	0.00	23.40	5	8,245	0.06%
2019/05/22	0.2	24.55	0	0.00	24.55	0.2	8,131	0.00%
2019/05/15	95	26.23	0	0.00	26.40	95	7,973	1.19%
2019/05/14	1	25.45	0	0.00	26.00	1	8,024	0.01%
2019/05/10	1	25.80	1	25.85	25.95	0	7,966	0.00%
2019/05/09	1	26.05	48	26.35	25.95	-47	7,945	-0.59%
2019/05/08	0	0.00	3	26.75	26.45	-3	7,903	-0.04%
2019/05/07	1	26.75	0	0.00	26.95	1	7,867	0.01%
2019/05/06	3	26.27	0	0.00	26.20	3	7,826	0.04%
2019/04/25	1	27.20	1	27.30	27.15	0	7,644	0.00%
2019/04/24	2	26.85	0	0.00	26.85	2	7,630	0.03%
2019/04/23	9	26.76	0	0.00	27.35	9	7,597	0.12%
2019/04/22	3	27.25	0	0.00	27.10	3	7,548	0.04%
2019/04/18	2	27.35	0	0.00	26.70	2	7,487	0.03%
2019/04/17	0	0.00	2	27.43	27.40	-2	7,426	-0.03%
2019/04/16	49	27.69	13	27.58	27.60	36	7,380	0.49%
2019/04/12	0	0.00	1	27.70	27.45	-1	7,359	-0.01%
2019/04/11	0	0.00	2	28.38	28.30	-2	7,239	-0.03%
2019/04/10	12	28.70	0	0.00	29.20	12	7,017	0.17%
2019/04/09	4	28.95	0	0.00	29.05	4	6,887	0.06%
2019/04/08	1	28.15	1	28.10	27.90	0	6,616	0.00%
2019/04/03	0	0.00	2	27.25	27.20	-2	6,382	-0.03%
2019/04/02	0.2	26.60	2	26.75	26.70	-1.8	6,251	-0.03%
2019/03/26	0	0.00	4	27.00	26.60	-4	6,024	-0.07%
2019/03/22	4	26.95	22	27.13	26.95	-18	5,890	-0.31%
2019/03/21	2	27.10	34.5	27.08	26.95	-32.5	5,757	-0.57%
2019/03/20	38	26.04	33	26.32	26.45	5	5,487	0.09%
2019/03/19	2	24.90	13.3	25.07	25.20	-11.3	5,169	-0.22%
2019/03/18	0	0.00	21	24.43	24.50	-21	4,987	-0.42%
2019/03/15	21	24.34	0	0.00	24.30	21	4,960	0.42%
2019/03/14	10	24.07	0	0.00	23.90	10	4,976	0.20%
2019/03/13	0	0.00	74	24.12	24.10	-74	4,987	-1.48%
2019/03/12	11	24.43	0	0.00	24.20	11	5,001	0.22%
2019/03/11	10	24.60	0	0.00	24.55	10	4,931	0.20%
2019/03/08	12	24.36	17	24.47	24.60	-5	5,016	-0.10%
2019/03/07	79	26.27	2	26.35	26.70	77	4,585	1.68%
2019/03/06	0	0.00	2	26.15	25.90	-2	4,513	-0.04%
2019/03/05	10	25.85	0	0.00	25.95	10	4,473	0.22%
2019/03/04	0	0.00	5	26.02	26.15	-5	4,406	-0.11%
2019/02/26	12	25.85	0	0.00	25.50	12	4,380	0.27%
2019/02/25	12	25.28	0	0.00	25.65	12	4,400	0.27%
2019/02/22	20	25.22	0	0.00	25.20	20	4,471	0.45%
2019/01/30	0	0.00	4	25.15	24.65	-4	5,464	-0.07%
2019/01/28	0	0.00	10	25.35	25.50	-10	5,683	-0.18%
2019/01/21	0	0.00	0.7	24.70	24.65	-0.7	6,294	-0.01%
2019/01/15	0.3	24.55	0	0.00	24.55	0.3	6,861	0.00%
2019/01/10	1	24.00	0	0.00	24.05	1	7,215	0.01%
2019/01/09	10	25.00	0	0.00	25.05	10	7,208	0.14%
2018/12/25	1.3	25.61	0	0.00	25.55	1.3	8,178	0.02%
2018/12/20	1	25.50	0	0.00	25.70	1	8,950	0.01%
2018/12/17	4	26.86	4	26.40	26.30	0	9,002	0.00%
2018/12/14	1	27.00	0	0.00	27.05	1	8,877	0.01%
2018/12/12	0	0.00	15	28.60	28.30	-15	8,790	-0.17%
2018/12/11	0	0.00	3	27.80	27.75	-3	8,667	-0.03%
2018/12/07	5	28.00	0.9	27.30	27.30	4.2	8,732	0.05%
2018/12/04	0	0.00	1	27.80	28.20	-1	8,440	-0.01%
2018/12/03	0	0.00	1	28.10	28.05	-1	8,336	-0.01%
2018/11/30	1	27.10	4	27.18	27.30	-3	8,115	-0.04%
2018/11/27	0	0.00	2	26.90	26.85	-2	7,892	-0.03%
2018/11/26	1	25.90	0	0.00	25.80	1	7,782	0.01%
2018/11/23	3.2	25.70	0	25.70	25.70	3.2	7,765	0.04%
2018/11/20	4	26.75	84	26.70	26.55	-80	7,541	-1.06%
2018/11/19	0	0.00	9.6	26.43	26.75	-9.6	7,343	-0.13%
2018/11/16	2	25.60	0	0.00	26.20	2	7,267	0.03%
2018/11/15	0	0.00	7.2	26.84	26.90	-7.2	7,149	-0.10%
2018/11/14	2	27.00	2	27.40	26.70	0	7,168	0.00%
2018/11/13	0	0.00	1	26.10	27.20	-1	7,135	-0.01%
2018/11/12	2	26.80	0	0.00	26.80	2	7,010	0.03%
2018/11/09	1	25.75	2.8	26.14	26.15	-1.8	6,859	-0.03%
2018/11/08	0	25.60	2	26.10	25.80	-2	6,755	-0.03%
2018/11/02	0.7	24.45	4	24.55	24.60	-3.3	6,305	-0.05%
2018/11/01	5.2	23.45	5	23.45	23.45	0.2	6,071	0.00%
2018/10/30	1.3	20.17	1.8	20.28	20.20	-0.5	5,841	-0.01%
2018/10/29	0	0.00	6	22.65	22.35	-6	5,637	-0.11%
2018/10/26	6	23.30	0	0.00	23.35	6	5,586	0.11%
2018/10/17	0	0.00	7	23.46	23.50	-7	5,384	-0.13%
2018/10/16	1	23.20	0	0.00	22.85	1	5,212	0.02%
2018/10/15	1	23.60	13	23.70	23.60	-12	5,116	-0.23%
2018/10/12	1	22.90	8	22.93	23.50	-7	5,047	-0.14%
2018/10/11	44	22.14	5	22.20	22.50	39	4,911	0.79%
2018/10/08	2	23.30	3	23.17	23.25	-1	4,622	-0.02%
2018/10/05	5	22.77	6	22.76	22.60	-1	4,572	-0.02%
2018/10/04	1	24.05	6	24.35	24.10	-5	4,445	-0.11%
2018/10/03	0	0.00	1	24.25	24.25	-1	4,271	-0.02%
2018/10/01	17	23.92	0	0.00	23.80	17	3,895	0.44%
2018/09/28	5	23.76	0	0.00	23.65	5	3,853	0.13%
2018/09/26	10	23.75	0	0.00	23.45	10	3,783	0.26%
2018/09/25	0	0.00	10	23.48	23.90	-10	3,659	-0.27%
2018/09/21	1	23.25	4	23.35	23.40	-3	3,469	-0.09%
2018/09/20	0	0.00	17	23.21	22.85	-17	3,252	-0.52%
2018/09/18	12	22.54	3	22.58	22.60	9	3,030	0.30%
2018/09/17	0.1	21.90	0	0.00	21.90	0.1	2,783	0.00%
2018/09/07	0	0.00	10	21.45	20.85	-10	3,315	-0.30%
2018/09/06	120	21.67	10	21.65	21.60	110	3,284	3.35%	大買/鉅額交易
2018/09/03	2	20.90	0	0.00	20.90	2	3,288	0.06%
2018/08/30	0	0.00	1	21.15	21.15	-1	3,427	-0.03%
2018/08/22	3	21.20	0	0.00	21.20	3	3,816	0.08%
2018/08/21	0	0.00	1	21.00	21.05	-1	3,919	-0.03%
2018/07/25	0	0.00	1	22.40	22.30	-1	4,908	-0.02%
2018/07/19	0	0.00	1	22.90	22.75	-1	5,139	-0.02%
2018/07/17	1	22.50	0	0.00	22.40	1	5,236	0.02%
2018/07/11	5	21.85	30	21.70	21.80	-25	5,444	-0.46%
2018/07/04	0	0.00	50	22.15	22.15	-50	5,542	-0.90%
2018/07/02	0	0.00	2	23.25	23.10	-2	5,542	-0.04%
2018/06/27	2	23.60	0	0.00	23.30	2	5,630	0.04%
2018/06/26	10	23.55	1	23.10	23.55	9	5,699	0.16%
2018/06/25	3	23.68	3	24.10	23.55	0	5,702	0.00%
2018/06/22	2	23.00	36	23.98	24.80	-34	5,558	-0.61%
2018/06/19	3	22.50	2	22.70	22.85	1	5,356	0.02%
2018/06/15	1	23.20	3	22.78	23.20	-2	5,359	-0.04%
2018/06/14	0	0.00	7	22.70	22.60	-7	5,320	-0.13%
2018/06/12	10	23.05	10	23.20	23.00	0	5,734	0.00%
2018/06/11	0	0.00	5	22.96	22.95	-5	5,675	-0.09%
2018/06/08	9	22.80	0	0.00	22.85	9	5,676	0.16%
2018/06/07	11	22.84	21	23.05	22.75	-10	5,763	-0.17%
2018/06/06	2	22.60	5	22.56	22.65	-3	5,743	-0.05%
2018/06/05	10	22.20	10	22.26	22.20	0	5,765	0.00%
2018/06/04	2	22.15	9	22.04	21.95	-7	5,680	-0.12%
2018/05/30	22	21.94	1	21.95	22.00	21	5,602	0.37%
2018/05/29	4	22.08	22	22.05	22.20	-18	5,563	-0.32%
2018/05/28	0	0.00	5	21.80	21.75	-5	5,515	-0.09%
2018/05/25	4	21.83	3	21.85	21.70	1	5,514	0.02%
2018/05/24	0	0.00	1	21.70	21.70	-1	5,436	-0.02%
2018/05/23	1	21.40	0	0.00	21.35	1	5,424	0.02%
2018/05/22	5	21.88	0	0.00	21.60	5	5,416	0.09%
2018/05/16	0	0.00	10	21.10	21.00	-10	5,247	-0.19%
2018/05/15	0	0.00	30	21.40	21.10	-30	5,266	-0.57%
2018/05/11	0	0.00	10	21.90	21.75	-10	5,436	-0.18%
2018/05/09	21	22.24	2	22.25	22.25	19	5,354	0.35%
2018/05/08	40	21.95	7	21.96	22.05	33	5,160	0.64%
2018/04/30	7	20.60	1	20.60	20.65	6	5,084	0.12%
2018/04/27	1	20.35	1	20.40	20.35	0	5,081	0.00%
2018/04/26	5	20.80	0	0.00	20.30	5	5,077	0.10%
2018/04/25	5	20.36	7	19.98	20.55	-2	5,055	-0.04%
2018/04/24	10	21.04	0	0.00	20.95	10	4,979	0.20%
2018/04/23	0	0.00	1	22.10	22.05	-1	4,942	-0.02%
2018/04/20	2	22.08	20	22.00	22.05	-18	5,095	-0.35%
2018/04/19	2	22.18	3	22.30	22.30	-1	5,031	-0.02%
2018/04/17	1	22.90	0	0.00	22.70	1	4,968	0.02%
2018/04/16	15	22.89	0	0.00	22.85	15	5,011	0.30%
2018/04/12	2	23.35	0	0.00	23.40	2	4,968	0.04%
2018/04/11	20	23.60	0	0.00	23.50	20	5,006	0.40%
2018/04/09	0	0.00	0.2	23.80	23.55	-0.2	5,137	0.00%
2018/04/02	2	23.95	0	0.00	23.85	2	5,155	0.04%
2018/03/31	2	24.10	2	24.08	24.05	0	5,160	0.00%
2018/03/30	2	23.80	3	23.65	23.85	-1	5,157	-0.02%
2018/03/29	5	23.05	0	0.00	23.05	5	5,105	0.10%
2018/03/28	5	23.38	5	23.60	23.30	0	4,980	0.00%
2018/03/27	3	23.52	20	23.45	23.50	-17	4,916	-0.35%
2018/03/26	5	23.48	0	0.00	23.40	5	4,863	0.10%
2018/03/23	7	23.50	0	0.00	23.70	7	4,814	0.15%
2018/03/22	5	24.43	0	0.00	24.35	5	4,761	0.11%
2018/03/21	1	24.70	0	0.00	24.65	1	4,805	0.02%
2018/03/19	7	25.14	0	0.00	25.05	7	5,212	0.13%
2018/03/16	26	25.93	2	26.05	25.70	24	5,125	0.47%
2018/03/15	0	0.00	5	25.90	25.80	-5	4,877	-0.10%
2018/03/14	0	0.00	1	26.35	26.10	-1	5,124	-0.02%
2018/03/13	12	26.41	1	26.65	26.20	11	5,199	0.21%
2018/03/12	0	0.00	1	26.60	26.50	-1	5,211	-0.02%
2018/03/09	0.2	26.55	0	0.00	26.05	0.2	5,250	0.00%
2018/03/06	2	25.15	0	0.00	25.20	2	6,144	0.03%
2018/03/02	0	0.00	12	25.36	25.40	-12	6,230	-0.19%
2018/03/01	0	0.00	5	25.37	25.55	-5	6,259	-0.08%
2018/02/27	2	25.25	0	0.00	25.20	2	6,381	0.03%
2018/02/26	1	25.00	6	25.10	25.10	-5	6,422	-0.08%
2018/02/23	11	24.99	2	25.13	25.10	9	6,483	0.14%
2018/02/22	0	0.00	1	24.75	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	5	24.39	24.35	-5	6,604	-0.08%
2018/02/12	7	23.87	6	23.45	23.50	1	6,677	0.01%
2018/02/09	7	23.84	0	0.00	23.80	7	6,734	0.10%
2018/02/08	2	24.30	7	24.81	24.30	-5	6,911	-0.07%
2018/02/07	2	24.38	4	24.49	24.50	-2	7,146	-0.03%
2018/02/06	4	23.63	11	24.59	23.75	-7	7,212	-0.10%
2018/02/02	5	26.55	0	0.00	26.60	5	7,402	0.07%
2018/02/01	1	26.60	1	26.70	26.60	0	7,511	0.00%
2018/01/31	0	0.00	2	26.70	26.65	-2	7,576	-0.03%
2018/01/30	0	0.00	15	26.90	26.90	-15	7,702	-0.19%
2018/01/26	1	26.60	10	26.60	26.55	-9	8,327	-0.11%
2018/01/25	1	27.05	1	27.10	26.85	0	8,491	0.00%
2018/01/24	0	0.00	1	26.95	26.90	-1	8,492	-0.01%
2018/01/23	0	0.00	2	26.75	26.85	-2	8,528	-0.02%
2018/01/22	2	26.80	0	0.00	26.75	2	8,664	0.02%
2018/01/19	0	0.00	22	27.05	26.90	-22	8,949	-0.25%
2018/01/18	0	0.00	3	26.90	27.00	-3	9,298	-0.03%
2018/01/17	25	27.12	0	0.00	27.05	25	9,505	0.26%
2018/01/16	50	27.15	8	27.11	27.30	42	9,568	0.44%
2018/01/15	0	0.00	3	26.40	26.35	-3	9,558	-0.03%
2018/01/12	1	26.30	0	0.00	26.25	1	9,622	0.01%
2018/01/10	2	26.25	1	26.35	26.05	1	9,769	0.01%
2018/01/09	2	26.75	0	0.00	26.75	2	9,912	0.02%
2018/01/05	3	27.07	2	27.05	26.90	1	10,569	0.01%
2018/01/04	1	27.10	1	27.25	27.05	0	10,909	0.00%
2018/01/03	6	26.58	3	26.90	26.65	3	11,278	0.03%