南茂 (8150)-日盛-大墩券商分點個股進出

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
37.00
漲跌
--
漲幅
0.00%
成交量
4,973張
產業
上市半導體類股
958人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南茂 (8150)籌碼相關－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/07	0	0.00	6	38.60	38.60	-6	2,421	-0.25%
2023/04/06	19	38.51	22	38.29	39.10	-3	2,365	-0.13%
2023/03/31	1	38.80	2.3	38.26	38.35	-1.3	2,317	-0.06%
2023/03/30	1	37.05	12	37.45	37.50	-11	2,223	-0.49%
2023/03/28	3	36.75	3	36.77	36.90	0	2,230	0.00%
2023/03/21	4	36.95	4	37.00	37.00	0	2,272	0.00%
2023/03/20	6	36.43	1	36.60	36.75	5	2,262	0.22%
2023/03/17	1	35.90	2	35.85	35.95	-1	2,258	-0.04%
2023/03/16	3	35.95	2	35.70	35.70	1	2,233	0.04%
2023/03/15	2	36.60	0	0.00	36.30	2	2,230	0.09%
2023/03/14	1	36.60	5	36.60	36.60	-4	2,250	-0.18%
2023/03/13	0	0.00	3	36.73	36.95	-3	2,276	-0.13%
2023/03/07	2	37.43	0	0.00	37.70	2	2,256	0.09%
2023/03/03	1	36.60	0	0.00	36.70	1	2,209	0.05%
2023/03/01	1	35.40	1	35.65	36.05	0	2,198	0.00%
2023/02/24	9	36.39	7	36.38	36.40	2	2,134	0.09%
2023/02/23	0	0.00	10	36.85	37.00	-10	2,057	-0.49%
2023/02/22	2	35.98	2	36.50	36.55	0	2,048	0.00%
2023/02/21	2	36.20	1	36.55	36.55	1	2,049	0.05%
2023/02/16	0	0.00	2	35.60	35.65	-2	2,170	-0.09%
2023/02/15	2	35.58	1	35.35	35.35	1	2,208	0.05%
2023/02/10	0	0.00	2	35.80	35.90	-2	2,307	-0.09%
2023/02/08	1	35.95	0	0.00	35.85	1	2,344	0.04%
2023/01/30	0	0.00	1	33.90	34.05	-1	2,153	-0.05%
2023/01/17	0	0.00	1	33.65	33.65	-1	2,158	-0.05%
2023/01/16	2	33.50	4	33.29	33.65	-2	2,219	-0.09%
2023/01/13	1	33.15	1	33.25	32.95	0	2,245	0.00%
2023/01/12	4	33.41	0	0.00	33.10	4	2,357	0.17%
2023/01/09	1	33.60	1	33.65	33.70	0	2,612	0.00%
2023/01/04	1	33.35	0	0.00	33.40	1	2,666	0.04%
2022/12/30	3	32.58	3	32.78	33.50	0	2,668	0.00%
2022/12/29	0	0.00	1	32.75	32.65	-1	2,657	-0.04%
2022/12/27	3	32.93	0	0.00	32.65	3	2,701	0.11%
2022/12/23	0	0.00	6	32.19	32.90	-6	2,727	-0.22%
2022/12/22	1	32.45	0	0.00	32.50	1	2,761	0.04%
2022/12/21	1	32.20	0	0.00	32.20	1	2,786	0.04%
2022/12/19	1	33.20	1	33.55	33.20	0	2,836	0.00%
2022/12/16	0	33.05	0	0.00	33.05	0	2,833	0.00%
2022/12/14	1	33.40	0	0.00	33.40	1	2,852	0.04%
2022/12/09	1	33.60	1	33.55	33.30	0	2,906	0.00%
2022/12/01	0	0.00	0	33.95	34.10	0	2,937	0.00%
2022/11/30	2	33.40	2	33.40	33.60	0	2,935	0.00%
2022/11/23	0	0.00	0.5	33.00	32.95	-0.5	2,944	-0.02%
2022/11/18	10	34.02	10	33.80	33.80	0	2,928	0.00%
2022/11/17	0	33.85	3	33.80	33.95	-3	2,898	-0.10%
2022/11/16	0	33.40	3	33.65	33.60	-3	2,875	-0.10%
2022/11/15	0	32.90	4	33.01	33.15	-4	2,814	-0.14%
2022/11/14	1	32.40	5	32.65	32.70	-4	2,801	-0.14%
2022/11/11	1	32.55	1.1	32.51	32.50	-0.1	2,784	0.00%
2022/11/10	0	0.00	2	31.95	32.20	-2	2,760	-0.07%
2022/11/09	0	32.55	6	32.40	32.30	-6	2,752	-0.22%
2022/11/08	5	32.07	6	32.18	32.00	-1	2,728	-0.04%
2022/11/04	3	31.52	0	0.00	31.60	3	2,715	0.11%
2022/11/03	2	32.15	10	32.14	32.25	-8	2,679	-0.30%
2022/11/02	1	31.95	0	0.00	31.95	1	2,687	0.04%
2022/10/28	0	31.90	1	31.60	31.40	-1	2,801	-0.03%
2022/10/27	0	0.00	3	31.55	31.70	-3	2,773	-0.11%
2022/10/26	1	30.85	4	30.76	30.60	-3	2,791	-0.11%
2022/10/25	4	30.70	1	31.45	30.70	3	2,774	0.11%
2022/10/24	3	31.73	1	31.30	31.25	2	2,808	0.07%
2022/10/21	2	32.43	3	32.18	31.85	-1	2,761	-0.04%
2022/10/20	2	31.93	9	31.90	32.20	-7	2,735	-0.26%
2022/10/19	18.1	32.45	2	32.13	32.30	16.1	2,646	0.61%
2022/10/17	0	0.00	2	28.98	30.00	-2	2,476	-0.08%
2022/10/13	2	29.28	2	28.70	28.40	0	2,567	0.00%
2022/10/11	4	29.61	0	0.00	29.50	4	2,598	0.15%
2022/10/07	0.2	30.95	0	0.00	30.90	0.2	2,649	0.01%
2022/10/05	1	30.85	1	30.95	30.95	0	2,703	0.00%
2022/10/03	2	29.15	0	0.00	29.70	2	2,752	0.07%
2022/09/30	1	29.35	0	0.00	30.00	1	2,829	0.04%
2022/09/28	1	29.65	0	0.00	29.25	1	2,924	0.03%
2022/09/26	2	31.20	0	0.00	29.85	2	3,054	0.07%
2022/09/23	2	31.65	0	0.00	31.75	2	3,111	0.06%
2022/09/21	2	32.25	0	0.00	32.25	2	3,330	0.06%
2022/09/15	0	0.00	8	33.37	33.25	-8	3,556	-0.22%
2022/09/14	0	0.00	1	33.15	33.30	-1	3,606	-0.03%
2022/09/13	1	33.95	0	0.00	33.80	1	3,611	0.03%
2022/09/12	1	33.75	11	33.82	33.80	-10	3,635	-0.28%
2022/09/08	8	33.40	13	33.67	34.25	-5	3,649	-0.14%
2022/09/07	3	33.00	0	0.00	33.00	3	3,673	0.08%
2022/09/06	0	0.00	5	33.75	33.40	-5	3,690	-0.14%
2022/09/05	1	34.45	0	0.00	34.20	1	3,677	0.03%
2022/09/01	2.8	35.29	0	0.00	35.10	2.8	3,657	0.08%
2022/08/31	2	35.65	0	0.00	35.75	2	3,671	0.05%
2022/08/29	1	35.95	0	0.00	36.00	1	3,680	0.03%
2022/08/26	1	36.85	1	36.70	36.80	0	3,705	0.00%
2022/08/25	1	36.25	1	36.40	36.40	0	3,712	0.00%
2022/08/24	3	36.13	0	0.00	36.10	3	3,763	0.08%
2022/08/23	10	36.50	0	0.00	36.35	10	3,790	0.26%
2022/08/19	5	36.85	1	36.55	37.15	4	3,802	0.11%
2022/08/17	3	36.28	0	0.00	36.45	3	3,775	0.08%
2022/08/16	1	36.45	1.3	36.56	36.50	-0.3	3,765	-0.01%
2022/08/12	0.1	36.10	0	0.00	36.30	0.1	3,747	0.00%
2022/08/09	2	35.55	2	35.35	35.45	0	3,776	0.00%
2022/08/02	3	34.30	0	0.00	34.15	3	3,742	0.08%
2022/07/29	9.1	35.44	2	35.70	35.30	7.1	3,797	0.19%
2022/07/28	6.1	35.34	0	0.00	35.30	6.1	3,763	0.16%
2022/07/27	3	35.07	2	35.30	35.40	1	3,794	0.03%
2022/07/26	1	35.30	3	35.12	35.15	-2	3,804	-0.05%
2022/07/25	10	35.69	4	35.80	35.80	6	3,829	0.16%
2022/07/21	0	0.00	2	36.35	36.30	-2	3,839	-0.05%
2022/07/20	2	35.70	1	35.40	35.40	1	3,835	0.03%
2022/07/18	0	0.00	3	34.48	35.00	-3	3,864	-0.08%
2022/07/15	1	33.65	6	33.64	33.85	-5	3,843	-0.13%
2022/07/14	5	33.04	0	0.00	32.95	5	3,835	0.13%
2022/07/12	1.2	32.93	0	0.00	32.25	1.2	3,819	0.03%
2022/07/11	3	34.15	3	33.90	33.90	0	3,800	0.00%
2022/07/08	0	0.00	2	35.40	35.45	-2	3,775	-0.05%
2022/07/07	0	0.00	2	32.75	34.15	-2	3,746	-0.05%
2022/07/05	0	0.00	1	34.35	33.95	-1	3,748	-0.03%
2022/07/04	7	34.41	1	33.75	33.60	6	3,727	0.16%
2022/07/01	2.1	35.86	2	35.60	35.45	0.1	3,711	0.00%
2022/06/30	6	36.92	0	0.00	36.95	6	3,623	0.17%
2022/06/28	5	44.93	0	0.00	44.80	5	3,423	0.15%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	1	46.10	3	45.95	45.60	-2	3,282	-0.06%
2022/06/23	9	46.19	4	45.25	45.75	5	3,261	0.15%
2022/06/22	1	46.80	0	0.00	46.80	1	3,238	0.03%
2022/06/17	0	0.00	1	47.90	48.50	-1	3,218	-0.03%
2022/06/15	1	49.85	0	0.00	49.90	1	3,323	0.03%
2022/06/14	7	48.61	8	48.83	49.40	-1	3,365	-0.03%
2022/06/13	1	49.60	0	0.00	49.60	1	3,460	0.03%
2022/06/09	6	50.28	0	0.00	50.40	6	3,580	0.17%
2022/06/07	2	50.20	1	50.20	50.30	1	3,685	0.03%
2022/06/02	0	0.00	1	49.95	49.75	-1	3,840	-0.03%
2022/06/01	1.1	49.31	1	49.65	49.60	0.1	4,021	0.00%
2022/05/31	0.4	48.98	0	0.00	48.55	0.4	4,144	0.01%
2022/05/30	1.5	48.79	0	0.00	48.90	1.5	4,315	0.03%
2022/05/27	2.4	48.50	0	0.00	48.60	2.4	4,516	0.05%
2022/05/20	0.2	48.40	0	0.00	48.35	0.2	6,532	0.00%
2022/05/19	0.2	48.25	8	48.27	48.35	-7.8	6,686	-0.12%
2022/05/18	0	0.00	2	47.90	47.85	-2	6,697	-0.03%
2022/05/17	0.2	46.90	0	0.00	47.30	0.2	6,838	0.00%
2022/05/16	0	0.00	1	46.80	46.50	-1	6,863	-0.01%
2022/05/13	0.2	45.91	0	0.00	45.95	0.2	6,866	0.00%
2022/05/12	1	45.30	0	0.00	45.35	1	6,896	0.01%
2022/05/11	0.2	45.95	0	0.00	45.85	0.2	6,903	0.00%
2022/05/10	5.2	45.57	0	0.00	46.40	5.2	6,916	0.08%
2022/05/09	2.2	47.32	2	46.65	46.35	0.2	6,936	0.00%
2022/05/06	1.2	47.99	1	47.65	48.10	0.2	6,993	0.00%
2022/05/05	0	0.00	1	48.15	48.15	-1	7,055	-0.01%
2022/05/03	1	47.25	2	47.30	47.25	-1	7,167	-0.01%
2022/04/28	0	0.00	1	46.55	46.60	-1	7,311	-0.01%
2022/04/27	0	0.00	0.3	45.80	46.50	-0.3	7,377	0.00%
2022/04/25	3	47.13	1	47.45	46.95	2	7,652	0.03%
2022/04/22	0	0.00	2	48.50	48.60	-2	7,729	-0.03%
2022/04/20	0	0.00	1	48.60	48.35	-1	8,983	-0.01%
2022/04/18	2	48.15	0	0.00	48.00	2	9,292	0.02%
2022/04/15	3	47.90	0	0.00	47.85	3	9,303	0.03%
2022/04/14	11	48.31	7	48.36	48.35	4	9,365	0.04%
2022/04/13	11	48.20	0	0.00	48.30	11	9,407	0.12%
2022/04/12	3	47.98	0	0.00	48.00	3	9,395	0.03%
2022/04/11	1	49.20	6	48.95	48.85	-5	9,381	-0.05%
2022/04/08	0	0.00	4	49.90	50.10	-4	9,381	-0.04%
2022/04/07	4	50.13	10	49.90	49.80	-6	9,391	-0.06%
2022/04/06	9	50.73	3	50.77	50.70	6	9,365	0.06%
2022/03/31	7	51.46	7	51.40	51.40	0	9,529	0.00%
2022/03/30	1	51.60	1	51.80	51.70	0	9,584	0.00%
2022/03/29	1	51.80	3.1	51.84	51.70	-2.1	9,654	-0.02%
2022/03/28	2	51.50	5	51.54	51.90	-3	9,789	-0.03%
2022/03/25	0	0.00	2	51.75	51.70	-2	9,890	-0.02%
2022/03/24	3	51.70	2	51.90	51.90	1	9,896	0.01%
2022/03/23	1	52.10	5	52.06	52.20	-4	9,951	-0.04%
2022/03/22	0	0.00	2	51.80	52.10	-2	10,013	-0.02%
2022/03/21	2	52.10	3	52.20	52.10	-1	10,032	-0.01%
2022/03/18	18.1	51.62	6	51.92	51.70	12.1	10,045	0.12%
2022/03/17	1	51.40	5	51.50	51.40	-4	9,960	-0.04%
2022/03/16	1	50.20	0	0.00	50.30	1	9,904	0.01%
2022/03/15	3	51.10	0	0.00	50.80	3	9,856	0.03%
2022/03/11	0	0.00	2	51.30	51.50	-2	9,861	-0.02%
2022/03/10	3	51.87	3.3	51.47	51.30	-0.3	9,886	0.00%
2022/03/09	2	50.40	1	50.70	51.10	1	9,853	0.01%
2022/03/08	1	49.90	2	50.90	50.20	-1	9,866	-0.01%
2022/03/07	9.2	50.24	3	50.20	50.30	6.2	9,792	0.06%
2022/03/04	3.1	51.51	3	51.73	51.60	0.1	9,667	0.00%
2022/03/03	6.3	51.99	10	52.15	51.80	-3.7	9,586	-0.04%
2022/03/02	6	51.18	2	51.55	51.40	4	9,508	0.04%
2022/03/01	33.2	51.87	16.5	52.07	51.20	16.7	9,347	0.18%
2022/02/25	32	50.66	42.5	51.20	52.00	-10.5	8,431	-0.13%
2022/02/24	6	47.88	1	47.80	47.35	5	7,667	0.07%
2022/02/23	4	48.54	1	48.55	48.50	3	7,671	0.04%
2022/02/22	2	47.70	16	48.06	48.15	-14	7,780	-0.18%
2022/02/21	7.5	49.40	15	49.18	49.15	-7.5	7,954	-0.09%
2022/02/18	0	0.00	5	48.42	48.75	-5	8,077	-0.06%
2022/02/17	13	48.18	3	48.13	48.25	10	8,172	0.12%
2022/02/16	0	0.00	1	47.00	46.95	-1	8,150	-0.01%
2022/02/15	4	46.46	0	0.00	46.30	4	8,186	0.05%
2022/02/14	1	46.40	4	46.36	46.50	-3	8,258	-0.04%
2022/02/10	1	47.20	3	47.10	47.40	-2	8,586	-0.02%
2022/02/09	2	46.90	2	47.05	47.10	0	8,604	0.00%
2022/02/08	11	46.32	0	0.00	46.35	11	8,631	0.13%
2022/02/07	6	46.04	2	45.65	45.80	4	8,580	0.05%
2022/01/26	2	45.98	0	0.00	46.00	2	8,515	0.02%
2022/01/25	3	46.40	2	45.95	45.75	1	8,508	0.01%
2022/01/24	5	47.00	1	46.80	47.00	4	8,428	0.05%
2022/01/20	2	48.25	0	0.00	48.45	2	8,401	0.02%
2022/01/19	5	48.25	2	48.23	47.80	3	8,344	0.04%
2022/01/18	0	0.00	5	48.90	48.80	-5	8,256	-0.06%
2022/01/17	12	49.33	0	0.00	49.50	12	8,058	0.15%
2022/01/14	54	49.20	50	49.30	49.15	4	7,963	0.05%
2022/01/13	29	51.82	31	51.60	51.30	-2	7,572	-0.03%
2022/01/12	6	48.74	9	49.53	49.70	-3	6,735	-0.04%
2022/01/06	1	48.10	0	0.00	48.30	1	6,564	0.02%
2022/01/05	6	48.12	0	0.00	48.10	6	6,602	0.09%
2022/01/04	6	48.03	0	0.00	48.05	6	6,610	0.09%
2021/12/29	0	0.00	6	48.47	48.60	-6	6,595	-0.09%
2021/12/28	16	49.00	0	0.00	48.50	16	6,615	0.24%
2021/12/27	5	49.15	0	0.00	49.10	5	6,588	0.08%
2021/12/24	1	48.20	2	48.45	48.30	-1	6,555	-0.02%
2021/12/22	3	48.10	1	47.90	48.10	2	6,690	0.03%
2021/12/21	0	0.00	7	47.29	47.50	-7	6,587	-0.11%
2021/12/20	1	46.55	0	0.00	46.50	1	6,497	0.02%
2021/12/17	1	46.30	0	0.00	46.20	1	6,547	0.02%
2021/12/16	3	46.45	3	46.70	46.65	0	6,626	0.00%
2021/12/14	5	45.78	0	0.00	45.05	5	6,732	0.07%
2021/12/10	0	0.00	1	46.35	46.40	-1	6,850	-0.01%
2021/12/09	1	46.50	3	46.68	46.30	-2	6,874	-0.03%
2021/12/08	2	47.03	2	47.00	46.90	0	6,888	0.00%
2021/12/07	0	0.00	4	47.16	46.80	-4	6,964	-0.06%
2021/12/06	0	0.00	5	47.25	47.25	-5	7,034	-0.07%
2021/11/26	6	45.45	0	0.00	45.20	6	8,644	0.07%
2021/11/25	1	46.25	0	0.00	46.25	1	8,670	0.01%
2021/11/23	4	46.35	2	46.50	46.25	2	9,368	0.02%
2021/11/19	1	47.80	1	47.80	47.30	0	9,517	0.00%
2021/11/18	4	48.74	4	48.90	48.40	0	9,498	0.00%
2021/11/17	5	46.71	12	48.13	48.35	-7	9,347	-0.07%
2021/11/16	0	0.00	1	46.80	46.30	-1	9,213	-0.01%
2021/11/15	2	46.48	9	46.91	47.15	-7	9,247	-0.08%
2021/11/12	1	46.05	0	0.00	45.75	1	9,353	0.01%
2021/11/11	8	45.55	0	0.00	45.45	8	9,543	0.08%
2021/11/10	16	45.81	0	0.00	45.80	16	9,771	0.16%
2021/11/09	13	47.17	4	46.85	46.55	9	10,257	0.09%
2021/11/08	0	0.00	2	46.45	46.90	-2	11,219	-0.02%
2021/11/05	2	45.85	0	0.00	46.70	2	12,495	0.02%
2021/11/03	2	46.25	2	46.15	46.15	0	12,808	0.00%
2021/11/02	2	45.75	2	46.53	45.65	0	13,311	0.00%
2021/11/01	1	46.70	1	46.10	46.65	0	13,817	0.00%
2021/10/29	2	46.55	1	46.20	46.15	1	14,127	0.01%
2021/10/28	4	46.78	1	47.10	47.10	3	14,375	0.02%
2021/10/27	1	45.35	2	45.60	46.15	-1	14,447	-0.01%
2021/10/26	3	45.85	0	0.00	45.65	3	14,582	0.02%
2021/10/25	1	44.40	0	0.00	45.50	1	14,576	0.01%
2021/10/22	3	45.00	12	45.23	45.20	-9	14,631	-0.06%
2021/10/21	2	46.08	2	45.25	44.90	0	14,726	0.00%
2021/10/20	2	45.75	0	0.00	45.45	2	14,803	0.01%
2021/10/18	1	44.25	1	44.45	44.20	0	14,949	0.00%
2021/10/15	2	44.50	2	44.85	45.10	0	15,039	0.00%
2021/10/14	1	42.80	1	43.70	43.70	0	15,270	0.00%
2021/10/13	2	42.75	1	43.00	42.90	1	15,398	0.01%
2021/10/12	1	44.40	0	0.00	44.30	1	15,531	0.01%
2021/10/08	1	45.40	0	0.00	45.20	1	15,779	0.01%
2021/10/07	2	46.08	0	0.00	46.10	2	15,972	0.01%
2021/10/06	3	46.00	1	46.80	44.95	2	16,352	0.01%
2021/10/05	1	46.10	0	0.00	46.45	1	16,496	0.01%
2021/10/04	1	44.80	1	46.05	44.90	0	16,513	0.00%
2021/10/01	1	46.85	1	46.10	46.10	0	16,612	0.00%
2021/09/29	6	48.13	0	0.00	47.55	6	16,754	0.04%
2021/09/28	3	50.63	4	50.90	50.50	-1	16,683	-0.01%
2021/09/27	3	52.00	0	0.00	51.60	3	16,736	0.02%
2021/09/24	3	51.73	0	0.00	52.10	3	16,784	0.02%
2021/09/23	4	52.03	1	52.40	51.80	3	16,730	0.02%
2021/09/17	1	53.30	0	0.00	53.30	1	16,502	0.01%
2021/09/16	12	53.38	1	53.30	53.20	11	16,407	0.07%
2021/09/15	0	0.00	1	54.90	54.90	-1	16,242	-0.01%
2021/09/14	5	55.80	0	0.00	55.20	5	16,241	0.03%
2021/09/13	1	55.60	0	0.00	55.60	1	16,251	0.01%
2021/09/10	1	55.40	11	56.62	57.00	-10	16,254	-0.06%
2021/09/09	2	53.95	5	54.60	54.90	-3	16,218	-0.02%
2021/09/08	6	54.27	3	54.10	53.60	3	16,168	0.02%
2021/09/07	9	57.03	7	57.73	56.90	2	16,026	0.01%
2021/09/06	8	59.16	2	59.60	59.00	6	15,808	0.04%
2021/09/03	11	60.35	25	60.19	60.90	-14	15,565	-0.09%
2021/09/02	10	58.06	10.5	58.83	57.10	-0.5	15,242	0.00%
2021/09/01	10	59.46	7	60.07	59.80	3	15,195	0.02%
2021/08/31	3	57.87	4	58.28	58.80	-1	15,020	-0.01%
2021/08/30	3	57.80	13	57.62	58.10	-10	14,967	-0.07%
2021/08/27	35	57.60	21	57.43	56.60	14	14,812	0.09%
2021/08/26	1	56.60	6.2	56.36	56.50	-5.2	14,355	-0.04%
2021/08/25	15.5	56.02	0	0.00	55.30	15.5	14,292	0.11%
2021/08/24	5	55.94	7	55.64	55.30	-2	14,183	-0.01%
2021/08/23	3	54.60	14	55.41	55.60	-11	14,114	-0.08%
2021/08/20	4	54.30	3	53.50	53.50	1	14,033	0.01%
2021/08/19	1	54.50	4	54.15	54.00	-3	13,916	-0.02%
2021/08/18	13	51.08	81	54.67	55.20	-68	13,872	-0.49%
2021/08/17	57.1	51.97	29	52.44	51.50	28.1	13,745	0.20%
2021/08/16	66	55.08	7	54.36	53.90	59	13,497	0.44%
2021/08/13	25	56.80	26.2	57.37	56.40	-1.2	13,206	-0.01%
2021/08/12	44.2	57.07	55	56.97	57.30	-10.8	12,622	-0.09%
2021/08/11	177	55.82	170	54.95	54.00	7	11,454	0.06%	大買/大賣/
2021/08/10	3	53.03	2	53.50	54.00	1	10,213	0.01%
2021/08/09	6	54.85	3	54.80	54.20	3	10,159	0.03%
2021/08/06	20	57.05	15	57.05	56.20	5	10,026	0.05%
2021/08/05	31	58.18	39	58.36	59.20	-8	9,673	-0.08%
2021/08/04	10	56.29	7.1	56.59	56.80	2.9	9,365	0.03%
2021/08/03	29	54.81	20	54.52	56.20	9	9,201	0.10%
2021/08/02	9	53.19	0	0.00	53.00	9	8,902	0.10%
2021/07/30	4	53.05	8	53.08	53.30	-4	8,827	-0.05%
2021/07/28	1	49.00	3	50.00	50.80	-2	8,793	-0.02%
2021/07/27	3	51.47	1	52.00	51.50	2	8,871	0.02%
2021/07/26	1	51.80	0	0.00	52.80	1	8,887	0.01%
2021/07/23	1	50.70	1	51.30	50.70	0	9,021	0.00%
2021/07/22	3	51.67	2	51.55	51.50	1	9,177	0.01%
2021/07/21	3	51.23	8	51.23	51.60	-5	9,119	-0.05%
2021/07/20	9	51.43	6	50.83	50.50	3	9,067	0.03%
2021/07/19	8	53.95	4	53.30	53.30	4	8,878	0.05%
2021/07/16	5	53.38	4	54.53	55.20	1	9,090	0.01%
2021/07/15	5	53.84	2	54.20	54.30	3	9,320	0.03%
2021/07/14	21	52.59	26	52.32	52.60	-5	9,389	-0.05%
2021/07/13	18	52.73	35.3	53.11	51.60	-17.3	9,269	-0.19%
2021/07/12	7	50.79	14	51.19	51.00	-7	9,017	-0.08%
2021/07/09	2	50.10	1	50.40	49.75	1	8,937	0.01%
2021/07/08	16	49.97	2	50.10	50.10	14	9,061	0.15%
2021/07/07	5	50.36	16	50.61	51.20	-11	9,058	-0.12%
2021/07/06	0	0.00	2	48.93	48.80	-2	8,977	-0.02%
2021/07/05	4	49.28	6	49.17	49.25	-2	9,205	-0.02%
2021/07/02	2	47.68	0	0.00	47.55	2	9,422	0.02%
2021/07/01	1	47.90	0	0.00	48.20	1	9,486	0.01%
2021/06/30	1	47.15	1	47.10	47.60	0	9,534	0.00%
2021/06/29	5	47.00	0	0.00	47.10	5	9,631	0.05%
2021/06/25	6	47.71	0	0.00	47.55	6	10,123	0.06%
2021/06/24	2	48.18	4	48.34	48.20	-2	10,326	-0.02%
2021/06/23	0	0.00	34	47.79	47.80	-34	10,547	-0.32%
2021/06/22	4	46.74	1	46.75	47.10	3	10,673	0.03%
2021/06/21	0	0.00	6	47.50	47.15	-6	10,830	-0.06%
2021/06/18	12	49.03	1	49.95	48.25	11	11,158	0.10%
2021/06/17	3	48.88	19	48.93	49.65	-16	11,326	-0.14%
2021/06/16	13	49.09	17	49.38	48.65	-4	11,718	-0.03%
2021/06/15	13	48.67	1	48.85	48.50	12	12,590	0.10%
2021/06/11	2	47.95	4	48.16	48.10	-2	13,633	-0.01%
2021/06/10	7	48.40	0	0.00	48.10	7	13,816	0.05%
2021/06/09	12	48.12	50	48.60	47.85	-38	14,069	-0.27%
2021/06/08	1	47.85	20	48.53	49.00	-19	14,010	-0.14%
2021/06/07	9	46.26	11	46.16	46.15	-2	13,821	-0.01%
2021/06/04	4	45.48	1	45.90	45.20	3	13,751	0.02%
2021/06/03	8	46.90	7	46.61	46.45	1	13,755	0.01%
2021/06/02	0	0.00	2	46.40	47.05	-2	13,713	-0.01%
2021/06/01	11	46.04	2.3	46.04	45.70	8.7	13,645	0.06%
2021/05/31	2	45.40	18	45.52	45.55	-16	13,783	-0.12%
2021/05/28	10.3	45.10	11.3	44.93	44.95	-1	13,867	-0.01%
2021/05/27	1	43.90	5	44.33	44.35	-4	13,998	-0.03%
2021/05/26	4	44.81	3.3	45.74	44.25	0.8	14,215	0.01%
2021/05/25	1.5	44.48	8	44.36	44.95	-6.5	14,463	-0.04%
2021/05/20	0	0.00	1	42.00	41.70	-1	14,780	-0.01%
2021/05/19	2	42.13	0	0.00	42.30	2	14,983	0.01%
2021/05/18	0	0.00	5	42.00	42.55	-5	15,159	-0.03%
2021/05/17	7	39.31	0	0.00	39.65	7	15,295	0.05%
2021/05/14	2	42.48	1	43.25	42.35	1	15,213	0.01%
2021/05/13	8	42.98	3.8	42.54	42.50	4.2	15,101	0.03%
2021/05/12	1	41.80	1	42.30	41.65	0	14,970	0.00%
2021/05/11	0	0.00	2	41.35	41.80	-2	14,889	-0.01%
2021/05/10	0	0.00	2	45.40	44.85	-2	14,764	-0.01%
2021/05/07	1	44.50	1	45.85	45.90	0	14,805	0.00%
2021/05/06	2	44.78	3	43.80	43.90	-1	14,811	-0.01%
2021/05/04	1	44.50	7	45.01	45.00	-6	14,918	-0.04%
2021/05/03	3	47.00	16	46.77	46.30	-13	14,913	-0.09%
2021/04/29	31	48.22	7	47.96	47.70	24	14,963	0.16%
2021/04/28	12	50.18	20	50.26	50.30	-8	14,973	-0.05%
2021/04/27	39	49.37	40	48.93	48.85	-1	15,031	-0.01%
2021/04/26	1	49.40	18	48.58	48.80	-17	15,380	-0.11%
2021/04/23	2	48.00	0	0.00	48.00	2	15,402	0.01%
2021/04/22	15	49.44	58	49.66	47.30	-43	15,496	-0.28%
2021/04/21	16	49.27	32.1	49.52	49.70	-16.1	15,210	-0.11%
2021/04/20	15	47.71	60	47.50	47.50	-45	14,944	-0.30%
2021/04/19	22	46.52	11	46.78	46.70	11	15,115	0.07%
2021/04/16	63	46.59	24	46.08	46.65	39	15,137	0.26%
2021/04/15	1	44.80	0	0.00	45.25	1	15,095	0.01%
2021/04/14	16	44.95	8	44.93	44.75	8	15,118	0.05%
2021/04/13	57	47.20	24	46.26	45.70	33	15,079	0.22%
2021/04/12	10	47.21	15	47.18	46.90	-5	14,988	-0.03%
2021/04/09	63	47.12	31	47.15	46.85	32	14,866	0.22%
2021/04/08	111	47.30	123	46.73	47.50	-12	14,645	-0.08%	大買/大賣/
2021/04/07	1	45.45	1	45.30	45.30	0	14,326	0.00%
2021/04/06	0	0.00	9	45.19	45.30	-9	14,332	-0.06%
2021/04/01	33	44.23	0.8	44.00	44.20	32.2	14,267	0.23%
2021/03/31	62	45.44	65	45.35	44.25	-3	14,237	-0.02%
2021/03/30	39	43.99	42	44.73	44.90	-3	13,925	-0.02%
2021/03/29	32	44.37	27	44.31	44.15	5	13,837	0.04%
2021/03/26	8	44.10	15	44.50	44.65	-7	13,744	-0.05%
2021/03/25	13	43.08	18	43.13	43.30	-5	13,609	-0.04%
2021/03/24	120	44.34	66	43.15	43.05	54	13,697	0.39%	大買/
2021/03/23	51	44.11	128	44.02	44.10	-77	13,653	-0.56%	大賣/
2021/03/22	72	43.16	83.6	42.98	42.95	-11.6	13,468	-0.09%
2021/03/19	100	43.39	101.1	43.58	43.50	-1.1	13,552	-0.01%	大賣/
2021/03/18	155.6	42.71	107.1	43.60	43.75	48.5	13,281	0.37%	大買/大賣/
2021/03/17	71	39.62	31.6	40.42	40.65	39.4	12,769	0.31%
2021/03/16	14	38.31	12	38.53	38.60	2	11,893	0.02%
2021/03/15	8	38.58	9	38.55	38.20	-1	11,979	-0.01%
2021/03/12	2	36.95	4	36.95	37.40	-2	11,844	-0.02%
2021/03/11	1	36.25	1	36.65	36.80	0	12,524	0.00%
2021/03/10	2	36.58	0	0.00	36.50	2	13,196	0.02%
2021/03/09	0	0.00	1	36.35	36.65	-1	13,568	-0.01%
2021/03/08	2	37.08	2	36.90	36.70	0	13,606	0.00%
2021/03/05	3	37.25	2	37.40	37.10	1	13,632	0.01%
2021/03/04	4	38.30	5	38.25	37.35	-1	13,696	-0.01%
2021/03/03	2	37.33	5	37.03	37.75	-3	13,544	-0.02%
2021/03/02	7	38.28	6	38.47	37.30	1	13,437	0.01%
2021/02/26	2	37.75	1	37.45	37.70	1	13,320	0.01%
2021/02/25	6	38.40	17.6	37.98	38.95	-11.6	13,274	-0.09%
2021/02/24	1	36.95	12	37.01	37.00	-11	13,110	-0.08%
2021/02/23	3	36.53	7	36.73	36.50	-4	12,989	-0.03%
2021/02/22	4	37.76	31	37.16	37.25	-27	12,899	-0.21%
2021/02/19	4	36.83	29	37.19	37.35	-25	12,757	-0.20%
2021/02/18	3	35.47	10	35.72	36.45	-7	12,566	-0.06%
2021/02/17	59.2	35.78	46	35.79	35.25	13.2	12,409	0.11%
2021/02/05	0	0.00	1	34.50	34.35	-1	12,224	-0.01%
2021/02/04	0	0.00	2	34.30	34.00	-2	12,219	-0.02%
2021/02/03	2	34.35	0	0.00	34.35	2	12,306	0.02%
2021/02/02	36	34.95	36	35.36	34.70	0	12,344	0.00%
2021/01/29	3	33.93	2	33.95	33.65	1	12,151	0.01%
2021/01/28	1.2	34.54	1	34.65	34.50	0.2	12,056	0.00%
2021/01/27	1	35.50	0	0.00	35.25	1	11,987	0.01%
2021/01/26	2	35.10	12	35.24	35.00	-10	11,917	-0.08%
2021/01/25	4	36.26	13	36.42	36.30	-9	11,730	-0.08%
2021/01/22	23	37.14	4	37.10	37.25	19	11,588	0.16%
2021/01/21	13	37.07	5	37.04	37.10	8	11,389	0.07%
2021/01/20	10	36.84	28	35.86	35.70	-18	11,107	-0.16%
2021/01/19	43	37.15	16	37.24	37.05	27	10,777	0.25%
2021/01/18	1	36.25	11	36.19	36.35	-10	10,311	-0.10%
2021/01/15	2	36.05	0	0.00	35.55	2	10,167	0.02%
2021/01/14	4	36.53	8	36.27	36.30	-4	9,987	-0.04%
2021/01/13	1	36.30	6	36.29	36.40	-5	9,871	-0.05%
2021/01/12	36	36.24	80	35.85	35.80	-44	9,708	-0.45%
2021/01/11	0	0.00	2	35.48	35.65	-2	9,181	-0.02%
2021/01/08	8	35.34	3.5	34.91	35.10	4.5	9,041	0.05%
2021/01/07	0	0.00	41	35.26	35.25	-41	8,917	-0.46%
2021/01/06	3	34.90	7	35.09	34.45	-4	8,790	-0.05%
2021/01/05	0	0.00	1	34.80	34.85	-1	8,607	-0.01%
2021/01/04	32	34.63	0	0.00	34.70	32	8,560	0.37%
2020/12/31	2	34.40	0	0.00	34.35	2	8,526	0.02%
2020/12/30	4	34.71	1	34.70	34.70	3	8,473	0.04%
2020/12/29	36	35.27	10	34.96	35.00	26	8,439	0.31%
2020/12/28	0	0.00	6	34.55	34.50	-6	8,260	-0.07%
2020/12/25	0	0.00	5	34.40	34.40	-5	8,197	-0.06%
2020/12/24	1	33.65	4	33.66	34.05	-3	8,103	-0.04%
2020/12/23	1	33.50	1	33.40	33.50	0	8,069	0.00%
2020/12/22	7	34.09	5	33.74	33.50	2	8,055	0.02%
2020/12/21	5	34.06	3	34.15	34.35	2	7,954	0.03%
2020/12/18	5	34.48	2	34.55	34.70	3	7,861	0.04%
2020/12/17	2	34.60	1	34.80	34.95	1	7,605	0.01%
2020/12/16	2	34.63	3	35.45	34.55	-1	7,451	-0.01%
2020/12/15	8	35.01	8	35.43	34.65	0	7,247	0.00%
2020/12/14	11	37.19	5	36.91	36.60	6	6,932	0.09%
2020/12/11	23	37.05	31	37.03	37.15	-8	6,728	-0.12%
2020/12/10	1	36.60	114	36.71	36.75	-113	6,262	-1.80%	大賣/鉅額交易
2020/12/09	8	36.66	117	36.35	37.05	-109	6,067	-1.80%	大賣/鉅額交易
2020/12/08	9	35.69	7	35.93	36.25	2	5,772	0.03%
2020/12/07	58	36.97	31	37.19	36.50	27	5,536	0.49%
2020/12/04	173	34.88	65.2	35.13	35.70	107.8	4,719	2.28%	大買/鉅額交易
2020/12/03	17	33.22	28	33.41	33.20	-11	3,957	-0.28%
2020/12/02	5	32.35	19	32.41	32.30	-14	3,599	-0.39%
2020/12/01	8	32.01	21	31.96	32.00	-13	3,505	-0.37%
2020/11/30	70	31.89	4	31.66	31.85	66	3,431	1.92%
2020/11/27	1	31.25	0	0.00	31.25	1	3,315	0.03%
2020/11/26	44	31.34	0	0.00	31.50	44	3,295	1.34%
2020/11/25	2	31.78	7	31.11	31.20	-5	3,292	-0.15%
2020/11/24	22	31.99	52	31.77	31.65	-30	3,235	-0.93%
2020/11/23	50	30.65	1	31.25	31.95	49	3,045	1.61%
2020/11/20	1	30.35	1	30.30	30.20	0	2,843	0.00%
2020/11/19	2	30.40	0	0.00	30.35	2	2,834	0.07%
2020/11/18	1	30.45	1	30.50	30.45	0	2,811	0.00%
2020/11/17	0	0.00	2	30.20	30.05	-2	2,786	-0.07%
2020/11/16	2	30.00	0	0.00	30.00	2	2,838	0.07%
2020/11/13	1	29.75	1	29.65	29.50	0	2,841	0.00%
2020/11/12	1	29.30	0	0.00	29.30	1	2,825	0.04%
2020/11/11	7	29.95	0	0.00	30.00	7	2,791	0.25%
2020/11/10	1	29.75	0	0.00	29.85	1	2,697	0.04%
2020/11/09	6	29.23	1	29.30	29.30	5	2,667	0.19%
2020/11/06	0	0.00	1	28.80	28.90	-1	2,688	-0.04%
2020/11/02	2	28.05	0	0.00	28.05	2	2,762	0.07%
2020/10/27	1	29.00	0	0.00	29.00	1	2,804	0.04%
2020/10/22	0	0.00	1	29.40	29.40	-1	2,968	-0.03%
2020/10/21	1	29.15	0	0.00	29.10	1	2,991	0.03%
2020/10/16	1	29.10	1	28.80	28.85	0	3,060	0.00%
2020/10/14	5	29.30	0	0.00	29.15	5	3,108	0.16%
2020/10/13	0	0.00	0.5	28.90	28.90	-0.5	3,134	-0.02%
2020/10/12	1	29.05	11	29.10	29.10	-10	3,197	-0.31%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/28	0	0.00	2	28.13	28.30	-2	3,589	-0.06%
2020/09/25	1	27.25	10	27.35	27.25	-9	3,869	-0.23%
2020/09/24	0	0.00	10	28.05	28.05	-10	4,006	-0.25%
2020/09/22	0	0.00	5	29.00	28.95	-5	4,251	-0.12%
2020/09/21	5	29.69	0	0.00	29.45	5	4,412	0.11%
2020/09/18	0	0.00	1	29.75	29.90	-1	4,444	-0.02%
2020/09/17	10	29.90	1	29.70	29.90	9	4,521	0.20%
2020/09/15	15	29.63	3	29.68	29.65	12	4,594	0.26%
2020/09/14	1	28.55	1	28.80	29.50	0	4,750	0.00%
2020/09/10	0	0.00	1	29.35	28.95	-1	4,959	-0.02%
2020/09/09	5	29.20	0	0.00	29.30	5	5,069	0.10%
2020/09/07	7	29.59	0	0.00	29.30	7	5,260	0.13%
2020/09/04	2	28.80	0	0.00	29.10	2	5,470	0.04%
2020/09/02	0	0.00	5	29.40	29.40	-5	5,595	-0.09%
2020/08/31	4	29.30	5	29.20	29.10	-1	5,780	-0.02%
2020/08/27	1	29.65	0	0.00	29.65	1	6,192	0.02%
2020/08/25	2	29.85	0	0.00	29.80	2	6,970	0.03%
2020/08/24	1	29.20	0	0.00	29.20	1	6,975	0.01%
2020/08/21	1	29.25	0	0.00	29.25	1	7,034	0.01%
2020/08/20	2	29.75	0	0.00	29.10	2	7,055	0.03%
2020/08/19	2	30.70	0	0.00	30.60	2	7,002	0.03%
2020/08/18	2	31.55	9	31.50	31.45	-7	6,951	-0.10%
2020/08/17	5	31.90	1	31.90	31.95	4	6,996	0.06%
2020/08/14	1	31.80	3	31.83	31.90	-2	7,147	-0.03%
2020/08/13	27	32.25	4	32.48	31.85	23	7,177	0.32%
2020/08/12	2	31.93	0	0.00	32.15	2	7,191	0.03%
2020/08/11	1	31.80	0	0.00	31.75	1	7,203	0.01%
2020/08/05	0	0.00	4	32.56	32.55	-4	7,428	-0.05%
2020/08/03	5	31.95	1	32.00	31.95	4	7,742	0.05%
2020/07/31	1	31.90	0	0.00	31.90	1	8,030	0.01%
2020/07/30	0	0.00	5	32.30	32.00	-5	8,114	-0.06%
2020/07/27	0	0.00	1	31.35	31.20	-1	8,491	-0.01%
2020/07/23	4	32.33	0	0.00	32.35	4	8,495	0.05%
2020/07/22	0	0.00	7	32.56	32.65	-7	8,636	-0.08%
2020/07/21	3	31.95	0	0.00	32.00	3	8,655	0.03%
2020/07/17	1	31.80	0	0.00	31.75	1	8,692	0.01%
2020/07/16	1	32.25	0	0.00	32.15	1	8,729	0.01%
2020/07/14	0	0.00	2	32.20	32.25	-2	8,813	-0.02%
2020/07/10	7	32.06	1	32.40	32.00	6	8,986	0.07%
2020/07/09	1	33.50	10	33.18	32.90	-9	8,967	-0.10%
2020/07/08	6	33.20	7	33.43	33.30	-1	8,993	-0.01%
2020/07/07	1	33.75	9	33.97	33.65	-8	9,043	-0.09%
2020/07/06	16	34.31	11	34.63	34.00	5	9,022	0.06%
2020/07/03	2	33.40	14	33.18	33.40	-12	8,798	-0.14%
2020/07/02	2	32.18	2	32.15	32.40	0	8,730	0.00%
2020/07/01	5	31.91	1	32.15	31.60	4	8,715	0.05%
2020/06/30	2	33.68	8	33.80	33.80	-6	8,505	-0.07%
2020/06/29	2	33.45	0	0.00	33.50	2	8,367	0.02%
2020/06/24	8	33.63	12	33.54	33.55	-4	8,360	-0.05%
2020/06/23	2	34.08	0	0.00	33.85	2	8,358	0.02%
2020/06/22	8	34.25	8	34.52	34.20	0	8,367	0.00%
2020/06/19	6	34.52	4	34.91	34.80	2	8,473	0.02%
2020/06/18	2	34.00	11	34.40	34.50	-9	8,355	-0.11%
2020/06/17	2	33.83	0	0.00	33.75	2	8,233	0.02%
2020/06/12	9	33.18	1	32.30	33.25	8	8,262	0.10%
2020/06/11	0	0.00	5	33.92	33.45	-5	8,238	-0.06%
2020/06/10	7	33.11	0	0.00	33.35	7	8,093	0.09%
2020/06/09	6	33.37	0	0.00	33.10	6	8,205	0.07%
2020/06/08	7	33.57	2	33.60	33.65	5	8,314	0.06%
2020/06/05	6	33.53	4	33.35	33.35	2	8,602	0.02%
2020/06/04	13	32.83	9	33.10	32.90	4	8,829	0.05%
2020/06/03	23	33.25	10	33.54	33.25	13	8,871	0.15%
2020/06/02	16	34.12	8	34.53	34.05	8	8,641	0.09%
2020/06/01	0	0.00	1	32.10	32.15	-1	8,011	-0.01%
2020/05/28	1	31.55	0	0.00	30.90	1	7,960	0.01%
2020/05/27	0	0.00	1	31.75	31.55	-1	7,943	-0.01%
2020/05/26	1	31.40	1	31.50	31.35	0	7,928	0.00%
2020/05/25	0	0.00	15	30.97	31.50	-15	7,894	-0.19%
2020/05/22	0	0.00	2	31.90	31.40	-2	7,883	-0.03%
2020/05/21	1	32.00	7	32.01	32.05	-6	7,858	-0.08%
2020/05/20	6	31.12	2	30.80	31.10	4	7,707	0.05%
2020/05/19	6	30.43	0	0.00	30.45	6	7,691	0.08%
2020/05/18	1	31.10	1	30.35	30.25	0	7,642	0.00%
2020/05/15	3	30.97	1	30.70	30.80	2	7,614	0.03%
2020/05/14	5	31.80	12	31.95	31.15	-7	7,541	-0.09%
2020/05/13	10	32.45	30	32.28	32.40	-20	7,448	-0.27%
2020/05/12	1	32.35	1	32.50	32.30	0	7,429	0.00%
2020/05/11	9	32.91	2	32.78	32.55	7	7,377	0.09%
2020/05/08	28	31.97	9	32.15	32.20	19	7,245	0.26%
2020/05/07	12	31.95	0	0.00	31.60	12	7,055	0.17%
2020/05/05	23	31.84	6	31.92	32.00	17	6,687	0.25%
2020/05/04	21	31.54	16	31.19	31.50	5	6,462	0.08%
2020/04/30	3	30.43	10	30.59	30.70	-7	6,301	-0.11%
2020/04/28	15	30.10	13	29.95	30.10	2	6,275	0.03%
2020/04/27	11	30.31	2	30.35	30.35	9	6,328	0.14%
2020/04/24	0	0.00	2	29.03	29.30	-2	6,208	-0.03%
2020/04/23	11	28.80	0	0.00	28.55	11	6,138	0.18%
2020/04/22	2	28.90	1	28.30	28.80	1	6,075	0.02%
2020/04/21	8	28.83	0	0.00	28.60	8	6,050	0.13%
2020/04/20	2	29.55	2	29.58	29.30	0	5,994	0.00%
2020/04/17	1	29.25	7.8	29.16	29.00	-6.8	5,936	-0.12%
2020/04/16	8	29.29	0	0.00	29.25	8	5,879	0.14%
2020/04/15	5	29.44	3	29.45	29.60	2	5,868	0.03%
2020/04/14	1	28.55	0	0.00	28.55	1	5,710	0.02%
2020/04/10	6	28.46	6	28.45	28.45	0	5,665	0.00%
2020/04/09	0	0.00	5	28.54	29.25	-5	5,567	-0.09%
2020/04/08	3	27.80	2	28.30	28.35	1	5,455	0.02%
2020/04/07	6	27.23	0	0.00	27.55	6	5,460	0.11%
2020/03/27	1	26.50	13	26.59	26.15	-12	5,279	-0.23%
2020/03/26	6	26.50	6	26.60	26.60	0	5,191	0.00%
2020/03/25	5	27.00	5	26.80	26.55	0	5,159	0.00%
2020/03/24	1	26.10	1	26.20	25.80	0	5,009	0.00%
2020/03/23	4	25.16	1	25.30	25.20	3	4,975	0.06%
2020/03/20	7	25.69	6	25.80	25.95	1	5,061	0.02%
2020/03/19	6	25.30	7	22.79	24.30	-1	4,986	-0.02%
2020/03/18	0	0.00	10	25.55	25.00	-10	4,972	-0.20%
2020/03/17	22	25.22	10	25.50	25.45	12	4,949	0.24%
2020/03/16	19	26.84	19	25.58	25.50	0	4,935	0.00%
2020/03/13	13	25.78	13	26.78	26.95	0	4,851	0.00%
2020/03/12	0	0.00	37	28.52	28.10	-37	4,697	-0.79%
2020/03/11	45	31.28	33	30.12	29.80	12	4,571	0.26%
2020/03/10	34	31.05	77	31.72	32.50	-43	4,266	-1.01%
2020/03/09	68	31.05	26	30.70	30.70	42	4,076	1.03%
2020/03/06	2	30.30	1	30.60	30.55	1	3,927	0.03%
2020/03/02	0	0.00	2	29.00	29.15	-2	4,070	-0.05%
2020/02/25	1	30.70	10	30.50	30.65	-9	4,183	-0.22%
2020/02/24	0	0.00	1	31.00	31.00	-1	4,323	-0.02%
2020/02/20	1	31.35	0	0.00	31.25	1	4,427	0.02%
2020/02/19	0	0.00	1	31.30	31.10	-1	4,564	-0.02%
2020/02/18	0	0.00	10	31.20	31.25	-10	4,850	-0.21%
2020/02/11	0	0.00	5	30.60	30.75	-5	7,164	-0.07%
2020/02/10	0	0.00	1	29.55	30.00	-1	7,657	-0.01%
2020/02/07	0	0.00	1	30.20	30.00	-1	7,673	-0.01%
2020/02/06	1	30.50	5	30.50	30.60	-4	7,685	-0.05%
2020/01/30	1	29.95	0	0.00	29.95	1	7,627	0.01%
2020/01/20	2	33.38	2	33.35	33.25	0	7,551	0.00%
2020/01/14	0	0.00	1	34.35	34.15	-1	7,714	-0.01%
2020/01/13	0	0.00	1	34.25	34.15	-1	7,759	-0.01%
2020/01/10	2	33.60	0	0.00	34.00	2	7,806	0.03%
2020/01/09	2	34.15	10	34.00	34.25	-8	7,821	-0.10%
2020/01/08	0	0.00	10	32.50	32.60	-10	7,834	-0.13%
2020/01/07	1	32.65	2	33.10	32.70	-1	7,993	-0.01%
2020/01/06	2	33.60	6	33.67	33.40	-4	8,007	-0.05%
2019/12/31	15	34.54	12	34.30	34.25	3	8,043	0.04%
2019/12/27	0	0.00	2	34.93	35.30	-2	7,972	-0.03%
2019/12/26	1	34.30	0	0.00	34.40	1	7,974	0.01%
2019/12/25	2	34.53	0	0.00	34.75	2	8,056	0.02%
2019/12/23	0	0.00	1	35.25	35.20	-1	8,229	-0.01%
2019/12/20	12	35.72	13	35.64	35.20	-1	8,280	-0.01%
2019/12/19	5	35.65	5	35.67	35.55	0	8,291	0.00%
2019/12/18	5	35.98	0	0.00	35.90	5	8,293	0.06%
2019/12/17	0	0.00	3	36.37	36.25	-3	8,288	-0.04%
2019/12/16	0	0.00	2	35.68	35.55	-2	8,217	-0.02%
2019/12/13	4	36.14	3	36.45	35.30	1	8,241	0.01%
2019/12/12	4	35.55	10	35.85	35.85	-6	8,124	-0.07%
2019/12/11	0	0.00	8	35.58	35.45	-8	8,152	-0.10%
2019/12/10	5	35.17	0	0.00	35.15	5	8,208	0.06%
2019/12/06	5	35.17	4	34.95	34.85	1	8,344	0.01%
2019/12/05	21	34.93	1	35.20	35.20	20	8,441	0.24%
2019/12/04	0	0.00	2.5	34.96	35.05	-2.5	8,507	-0.03%
2019/12/03	1	34.40	0	0.00	34.20	1	8,557	0.01%
2019/12/02	2	33.63	0	0.00	34.00	2	8,711	0.02%
2019/11/29	0	0.00	9	34.37	34.25	-9	8,695	-0.10%
2019/11/28	12	35.21	2	35.95	35.20	10	8,632	0.12%
2019/11/27	0.8	35.40	1	35.70	35.45	-0.2	8,629	0.00%
2019/11/26	9	35.81	1	35.55	35.80	8	8,686	0.09%
2019/11/25	2	35.63	0	0.00	35.65	2	8,679	0.02%
2019/11/22	5	35.54	4	35.20	35.15	1	8,752	0.01%
2019/11/21	17	35.90	7	35.79	36.00	10	8,769	0.11%
2019/11/20	1	36.40	1	36.90	36.95	0	8,683	0.00%
2019/11/19	3	37.03	4	36.75	37.10	-1	8,699	-0.01%
2019/11/18	1	36.25	1	37.00	36.75	0	8,677	0.00%
2019/11/15	6	36.91	3	37.12	36.25	3	8,639	0.03%
2019/11/14	11	36.25	5	36.70	36.70	6	8,431	0.07%
2019/11/13	1	37.95	8.7	38.00	37.80	-7.7	8,297	-0.09%
2019/11/12	13	37.65	28	37.85	38.00	-15	8,142	-0.18%
2019/11/11	2	35.85	47.2	36.12	35.95	-45.2	7,823	-0.58%
2019/11/08	41	34.79	56.1	35.52	35.80	-15.1	7,792	-0.19%
2019/11/07	3	32.47	17.1	32.99	33.40	-14.1	7,242	-0.19%
2019/11/06	1	30.30	0	0.00	30.40	1	6,951	0.01%
2019/11/04	0	0.00	1	30.80	30.80	-1	7,415	-0.01%
2019/10/29	1	30.45	0	0.00	30.30	1	7,851	0.01%
2019/10/25	1	31.30	0	0.00	31.20	1	8,022	0.01%
2019/10/22	0	0.00	6	30.85	30.75	-6	8,168	-0.07%
2019/10/18	6	31.40	0	0.00	31.75	6	8,207	0.07%
2019/10/17	0	0.00	11	31.20	31.45	-11	8,213	-0.13%
2019/10/15	4	30.58	0	0.00	30.65	4	8,252	0.05%
2019/10/01	18	32.83	18	32.90	32.95	0	8,163	0.00%
2019/09/27	0	0.00	3	31.58	31.55	-3	8,072	-0.04%
2019/09/25	0	0.00	8.5	33.00	33.20	-8.5	7,902	-0.11%
2019/09/19	0	0.00	2	33.40	33.10	-2	7,870	-0.03%
2019/09/18	0	33.20	0	0.00	33.30	0	7,826	0.00%
2019/09/17	1	32.80	5.1	33.40	32.80	-4.1	7,767	-0.05%
2019/09/16	1	33.50	0	0.00	33.40	1	7,735	0.01%
2019/09/12	0	0.00	9.1	33.72	34.00	-9.1	7,669	-0.12%
2019/09/11	0	0.00	0.1	33.25	33.45	-0.1	7,566	0.00%
2019/09/10	5	32.35	1	32.60	32.50	4	7,436	0.05%
2019/09/09	3	33.08	2	32.98	32.65	1	7,367	0.01%
2019/09/06	1	32.75	0.1	32.60	32.90	1	7,200	0.01%
2019/09/05	1	32.50	2.1	32.10	32.50	-1.1	7,044	-0.02%
2019/09/04	0	0.00	5.4	31.87	32.15	-5.4	6,853	-0.08%
2019/09/03	1	31.25	19	31.30	31.20	-18	6,666	-0.27%
2019/09/02	1	31.25	0.1	31.00	31.20	1	6,637	0.01%
2019/08/30	3	30.93	0	0.00	30.80	3	6,613	0.05%
2019/08/29	0	0.00	12	30.65	30.70	-12	6,570	-0.18%
2019/08/28	1	30.20	2	30.25	30.10	-1	6,521	-0.02%
2019/08/23	1	30.25	0	0.00	30.00	1	6,289	0.02%
2019/08/22	14	30.44	13	30.64	30.55	1	6,232	0.02%
2019/08/21	8	30.40	0	0.00	30.55	8	6,268	0.13%
2019/08/20	5	30.50	2.3	30.53	30.60	2.7	6,373	0.04%
2019/08/19	5	29.85	1	29.95	30.15	4	6,273	0.06%
2019/08/16	1	29.65	8	29.87	29.60	-7	6,315	-0.11%
2019/08/15	1	29.30	67	29.12	29.40	-66	6,208	-1.06%
2019/08/14	37	30.04	30	29.20	29.10	7	6,132	0.11%
2019/08/13	50	30.70	34	29.71	29.60	16	6,004	0.27%
2019/08/12	48	30.26	53	30.99	31.50	-5	5,745	-0.09%
2019/08/08	30	28.00	41	28.76	28.95	-11	5,320	-0.21%
2019/08/07	5	28.49	11	27.49	27.70	-6	5,099	-0.12%
2019/08/06	8	28.29	2	28.25	28.25	6	4,788	0.13%
2019/08/05	0	0.00	8	28.65	28.45	-8	4,690	-0.17%
2019/08/02	0	0.00	15	27.82	27.80	-15	4,576	-0.33%
2019/08/01	1	28.05	7	28.73	28.80	-6	4,498	-0.13%
2019/07/31	1	28.65	10.1	28.55	28.65	-9.1	4,485	-0.20%
2019/07/30	0	0.00	16	28.48	28.20	-16	4,404	-0.36%
2019/07/29	1	28.60	0	0.00	28.65	1	4,356	0.02%
2019/07/26	6	28.28	2	28.13	28.20	4	4,290	0.09%
2019/07/25	0	0.00	6	27.88	28.05	-6	4,201	-0.14%
2019/07/24	5	27.55	1	27.55	27.55	4	4,103	0.10%
2019/07/23	10	26.90	2	27.00	26.95	8	4,053	0.20%
2019/07/22	5	26.65	2.1	26.48	26.65	2.9	3,997	0.07%
2019/07/19	15	26.45	1	26.25	26.05	14	3,961	0.35%
2019/07/17	2	25.98	3	26.10	25.90	-1	3,955	-0.03%
2019/07/16	2	25.85	1	25.75	25.70	1	3,920	0.03%
2019/07/15	16	25.23	0	0.00	25.25	16	3,895	0.41%
2019/07/12	0	0.00	1	25.50	25.30	-1	3,958	-0.03%
2019/07/11	0	0.00	3	25.40	25.55	-3	3,970	-0.08%
2019/07/08	1	24.50	0	0.00	24.90	1	4,155	0.02%
2019/06/28	1	23.95	0	0.00	23.85	1	5,282	0.02%
2019/06/27	1	24.30	20	24.33	24.30	-19	5,388	-0.35%
2019/06/25	1	24.10	0	0.00	23.85	1	5,463	0.02%
2019/06/20	0	0.00	1	24.00	24.15	-1	5,828	-0.02%
2019/06/19	1	23.80	0	0.00	23.95	1	6,047	0.02%
2019/06/18	0	0.00	23	23.50	23.40	-23	6,351	-0.36%
2019/06/17	0	0.00	7	23.60	23.45	-7	6,867	-0.10%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/12	0	0.00	0.1	23.75	23.75	-0.1	7,272	0.00%
2019/06/06	1	23.65	2	24.15	23.35	-1	7,564	-0.01%
2019/06/04	3.1	23.64	11	23.94	23.80	-7.9	8,110	-0.10%
2019/05/31	0	0.00	1	23.00	23.30	-1	8,267	-0.01%
2019/05/29	0	0.00	1	22.60	22.35	-1	8,489	-0.01%
2019/05/28	1	22.25	2	22.65	22.80	-1	8,484	-0.01%
2019/05/27	4	22.55	0	0.00	22.35	4	8,381	0.05%
2019/05/23	1	23.50	0	0.00	23.40	1	8,245	0.01%
2019/05/22	0	0.00	1.7	24.40	24.55	-1.7	8,131	-0.02%
2019/05/20	1	24.20	0	0.00	24.20	1	8,099	0.01%
2019/05/17	1	24.95	0	0.00	24.90	1	8,034	0.01%
2019/05/15	2	26.20	0	0.00	26.40	2	7,973	0.03%
2019/05/14	0	0.00	2	26.05	26.00	-2	8,024	-0.02%
2019/05/13	0	25.35	2	25.50	25.20	-2	7,985	-0.02%
2019/05/10	1	25.80	0	0.00	25.95	1	7,966	0.01%
2019/05/09	1	25.90	0	0.00	25.95	1	7,945	0.01%
2019/05/06	7	26.55	0	0.00	26.20	7	7,826	0.09%
2019/05/03	0	0.00	2	27.40	27.35	-2	7,787	-0.03%
2019/04/30	5	26.35	0	0.00	26.90	5	7,734	0.06%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/18	2	27.67	20	26.78	26.70	-18	7,487	-0.24%
2019/04/17	1	27.35	0	0.00	27.40	1	7,426	0.01%
2019/04/16	0	0.00	2	27.55	27.60	-2	7,380	-0.03%
2019/04/15	0	0.00	3	27.40	27.75	-3	7,365	-0.04%
2019/04/12	15.2	27.99	2	27.55	27.45	13.2	7,359	0.18%
2019/04/11	45	28.53	4	28.43	28.30	41	7,239	0.57%
2019/04/10	12	28.78	9	29.02	29.20	3	7,017	0.04%
2019/04/09	3	28.73	29	28.92	29.05	-26	6,887	-0.38%
2019/04/08	1	28.05	4	28.10	27.90	-3	6,616	-0.05%
2019/04/03	1	27.25	2	27.18	27.20	-1	6,382	-0.02%
2019/04/02	1	27.00	0	0.00	26.70	1	6,251	0.02%
2019/04/01	1	26.75	12	27.06	26.90	-11	6,185	-0.18%
2019/03/29	1	26.35	0	0.00	26.20	1	6,052	0.02%
2019/03/28	0	0.00	1	26.35	26.10	-1	6,048	-0.02%
2019/03/27	5	26.20	0	0.00	26.45	5	6,038	0.08%
2019/03/26	4	27.14	6	26.85	26.60	-2	6,024	-0.03%
2019/03/25	1	26.95	3	26.70	26.95	-2	5,894	-0.03%
2019/03/22	9	26.70	2	26.93	26.95	7	5,890	0.12%
2019/03/21	1	27.00	32	27.13	26.95	-31	5,757	-0.54%
2019/03/20	12	26.08	19	26.42	26.45	-7	5,487	-0.13%
2019/03/19	0	0.00	7	25.31	25.20	-7	5,169	-0.14%
2019/03/18	0.3	24.50	1	24.50	24.50	-0.7	4,987	-0.01%
2019/03/14	1.2	23.96	0	0.00	23.90	1.2	4,976	0.02%
2019/03/13	3	24.30	0	0.00	24.10	3	4,987	0.06%
2019/03/12	6	24.41	3	24.35	24.20	3	5,001	0.06%
2019/03/11	1	24.40	3	24.50	24.55	-2	4,931	-0.04%
2019/03/08	89	25.11	90	24.88	24.60	-1	5,016	-0.02%
2019/03/07	28	26.58	14	26.14	26.70	14	4,585	0.31%
2019/03/06	4	25.98	0	0.00	25.90	4	4,513	0.09%
2019/03/05	1	26.55	1	26.60	25.95	0	4,473	0.00%
2019/03/04	20	25.95	3	26.00	26.15	17	4,406	0.39%
2019/02/21	8	25.42	0	0.00	25.05	8	4,667	0.17%
2019/02/20	5	25.60	0	0.00	25.40	5	4,740	0.11%
2019/02/19	0	0.00	5	25.70	25.65	-5	4,860	-0.10%
2019/02/18	0	0.00	10	25.65	25.75	-10	4,899	-0.20%
2019/01/24	0	0.00	3	25.60	25.10	-3	6,015	-0.05%
2019/01/23	0	0.00	1	24.70	24.95	-1	6,037	-0.02%
2019/01/22	3.2	24.75	0	0.00	24.75	3.2	6,241	0.05%
2019/01/16	0	0.00	5	24.85	24.80	-5	6,763	-0.07%
2019/01/15	0	0.00	1	24.55	24.55	-1	6,861	-0.01%
2019/01/14	1	24.00	1	24.50	24.30	0	6,976	0.00%
2019/01/11	5	24.25	3	24.27	24.40	2	7,153	0.03%
2019/01/10	2	24.10	0	0.00	24.05	2	7,215	0.03%
2019/01/09	4	25.05	5	24.79	25.05	-1	7,208	-0.01%
2019/01/08	1	24.50	12	24.48	24.85	-11	7,352	-0.15%
2019/01/07	6	24.93	3	24.75	24.60	3	7,500	0.04%
2018/12/28	0	0.00	3	25.82	26.10	-3	7,853	-0.04%
2018/12/27	0	0.00	1	25.50	25.50	-1	7,899	-0.01%
2018/12/26	6	25.23	0	0.00	25.10	6	8,017	0.07%
2018/12/25	2.2	25.51	0	0.00	25.55	2.2	8,178	0.03%
2018/12/24	0	0.00	3	26.00	25.95	-3	8,384	-0.04%
2018/12/21	2	25.60	0	0.00	26.25	2	8,660	0.02%
2018/12/20	8	25.54	0	0.00	25.70	8	8,950	0.09%
2018/12/19	0.8	26.30	2	26.60	26.30	-1.2	9,065	-0.01%
2018/12/18	5	26.30	2	26.20	26.10	3	9,068	0.03%
2018/12/17	14	26.75	1	27.10	26.30	13	9,002	0.14%
2018/12/14	22	27.15	13	26.94	27.05	9	8,877	0.10%
2018/12/13	0	0.00	4	27.95	27.80	-4	8,790	-0.05%
2018/12/12	14	28.56	7	28.14	28.30	7	8,790	0.08%
2018/12/11	2	28.00	2	28.05	27.75	0	8,667	0.00%
2018/12/10	5	26.90	0	0.00	27.50	5	8,747	0.06%
2018/12/06	17	27.02	4	27.01	27.60	13	8,638	0.15%
2018/12/05	1.6	27.51	22	27.98	27.45	-20.4	8,530	-0.24%
2018/12/04	5.2	27.79	4	28.18	28.20	1.2	8,440	0.01%
2018/12/03	6	27.98	2.8	28.26	28.05	3.2	8,336	0.04%
2018/11/30	10	27.30	11	27.29	27.30	-1	8,115	-0.01%
2018/11/29	0	0.00	5	27.05	26.70	-5	8,013	-0.06%
2018/11/28	6	26.68	0	0.00	26.65	6	7,944	0.08%
2018/11/27	7	26.84	0	0.00	26.85	7	7,892	0.09%
2018/11/23	2.1	25.43	2	25.70	25.70	0.1	7,765	0.00%
2018/11/22	0.2	26.20	0	0.00	26.20	0.2	7,691	0.00%
2018/11/21	4	26.63	4	26.80	27.00	0	7,645	0.00%
2018/11/20	7	26.94	4	27.30	26.55	3	7,541	0.04%
2018/11/19	5	26.88	5	26.75	26.75	0	7,343	0.00%
2018/11/16	18	26.09	18	26.31	26.20	0	7,267	0.00%
2018/11/15	0	0.00	2	26.80	26.90	-2	7,149	-0.03%
2018/11/14	4.8	27.07	2	26.80	26.70	2.8	7,168	0.04%
2018/11/13	10	27.00	5	27.10	27.20	5	7,135	0.07%
2018/11/12	12	26.92	1	26.30	26.80	11	7,010	0.16%
2018/11/09	19	25.78	31	26.09	26.15	-12	6,859	-0.17%
2018/11/08	1	25.75	10	25.91	25.80	-9	6,755	-0.13%
2018/11/06	2.2	25.22	0	0.00	25.25	2.2	6,595	0.03%
2018/11/01	0	0.00	2	23.35	23.45	-2	6,071	-0.03%
2018/10/31	0	0.00	3	21.13	21.35	-3	5,914	-0.05%
2018/10/30	8.1	20.24	7	21.09	20.20	1.1	5,841	0.02%
2018/10/26	1	23.50	0	0.00	23.35	1	5,586	0.02%
2018/10/12	0	0.00	4	23.45	23.50	-4	5,047	-0.08%
2018/10/11	5	21.70	5	21.85	22.50	0	4,911	0.00%
2018/10/05	2	23.05	0	0.00	22.60	2	4,572	0.04%
2018/10/04	0	0.00	6	24.06	24.10	-6	4,445	-0.13%
2018/10/03	3	23.85	6	24.19	24.25	-3	4,271	-0.07%
2018/09/28	2	23.65	2	23.60	23.65	0	3,853	0.00%
2018/09/27	1	23.00	2	23.45	23.50	-1	3,837	-0.03%
2018/09/26	0	0.00	10	23.85	23.45	-10	3,783	-0.26%
2018/09/25	0	0.00	9	23.51	23.90	-9	3,659	-0.25%
2018/09/21	0	0.00	7	23.26	23.40	-7	3,469	-0.20%
2018/09/20	10	22.90	36	22.99	22.85	-26	3,252	-0.80%
2018/09/19	47	22.85	2	22.80	22.85	45	3,122	1.44%
2018/09/18	5	22.65	13	22.72	22.60	-8	3,030	-0.26%
2018/09/17	0	0.00	2	21.85	21.90	-2	2,783	-0.07%
2018/09/14	0	0.00	1	20.70	20.35	-1	2,841	-0.04%
2018/09/11	1	20.20	0	0.00	20.40	1	3,205	0.03%
2018/09/10	4	20.31	4	20.35	20.15	0	3,271	0.00%
2018/09/07	1	21.25	0	0.00	20.85	1	3,315	0.03%
2018/09/06	10	21.85	48	21.51	21.60	-38	3,284	-1.16%
2018/09/05	44	21.17	1	21.10	21.15	43	3,148	1.37%
2018/08/23	0	0.00	2	21.28	21.15	-2	3,747	-0.05%
2018/08/22	3	21.20	1	21.30	21.20	2	3,816	0.05%
2018/08/21	1	21.00	0	0.00	21.05	1	3,919	0.03%
2018/08/20	3	21.00	0	0.00	20.95	3	3,938	0.08%
2018/08/16	0	0.00	1	21.20	21.25	-1	4,048	-0.02%
2018/08/15	2	21.60	0	0.00	21.40	2	4,052	0.05%
2018/08/14	1	21.95	5	21.85	21.85	-4	4,217	-0.09%
2018/08/13	9	22.10	2	22.35	21.75	7	4,299	0.16%
2018/08/10	3	22.70	0	0.00	22.60	3	4,250	0.07%
2018/08/09	0	0.00	3	23.10	23.00	-3	4,234	-0.07%
2018/08/08	1	23.30	1	23.35	23.25	0	4,258	0.00%
2018/08/07	0	0.00	1	23.20	23.25	-1	4,288	-0.02%
2018/08/06	1	23.00	2	23.10	23.00	-1	4,307	-0.02%
2018/08/03	3	22.73	6	22.80	22.70	-3	4,332	-0.07%
2018/07/30	2	22.55	5	22.50	22.30	-3	4,792	-0.06%
2018/07/27	0	0.00	1	22.40	22.40	-1	4,818	-0.02%
2018/07/23	14	22.23	0	0.00	22.10	14	4,981	0.28%
2018/07/20	1	22.90	0	0.00	22.45	1	5,025	0.02%
2018/07/19	0	0.00	11	22.88	22.75	-11	5,139	-0.21%
2018/07/13	6	22.20	0	0.00	22.35	6	5,420	0.11%
2018/07/12	1	22.60	6	22.80	22.35	-5	5,446	-0.09%
2018/07/06	3	21.10	5	21.26	21.30	-2	5,541	-0.04%
2018/07/04	1	22.10	1	22.60	22.15	0	5,542	0.00%
2018/07/03	6	22.90	0	0.00	22.55	6	5,535	0.11%
2018/07/02	2	23.00	0	0.00	23.10	2	5,542	0.04%
2018/06/29	1	23.20	0	0.00	23.05	1	5,572	0.02%
2018/06/27	3	23.30	7	23.65	23.30	-4	5,630	-0.07%
2018/06/26	15	23.56	12	23.61	23.55	3	5,699	0.05%
2018/06/25	4	24.05	8	23.74	23.55	-4	5,702	-0.07%
2018/06/22	6	22.75	19	23.51	24.80	-13	5,558	-0.23%
2018/06/20	3	22.55	2	22.30	22.15	1	5,330	0.02%
2018/06/19	1	22.70	0	0.00	22.85	1	5,356	0.02%
2018/06/15	16	22.90	9	23.15	23.20	7	5,359	0.13%
2018/06/12	0	0.00	2	23.28	23.00	-2	5,734	-0.03%
2018/06/11	0	0.00	5	23.02	22.95	-5	5,675	-0.09%
2018/06/07	0	0.00	1	22.90	22.75	-1	5,763	-0.02%
2018/06/05	10	22.50	10	22.25	22.20	0	5,765	0.00%
2018/05/31	2	22.00	0	0.00	22.00	2	5,661	0.04%
2018/05/29	0	0.00	6	22.04	22.20	-6	5,563	-0.11%
2018/05/25	1	21.90	0	0.00	21.70	1	5,514	0.02%
2018/05/21	0	0.00	2	22.00	21.95	-2	5,258	-0.04%
2018/05/18	1	20.70	12	20.67	20.75	-11	5,210	-0.21%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/16	10	21.18	0	0.00	21.00	10	5,247	0.19%
2018/05/11	1	21.75	0	0.00	21.75	1	5,436	0.02%
2018/05/10	0	0.00	7	22.25	22.30	-7	5,382	-0.13%
2018/05/09	7	22.22	1	22.25	22.25	6	5,354	0.11%
2018/05/08	1	20.60	1	21.35	22.05	0	5,160	0.00%
2018/05/03	0	0.00	1	20.95	21.00	-1	5,045	-0.02%
2018/04/30	0	0.00	6	20.50	20.65	-6	5,084	-0.12%
2018/04/27	6	20.35	2	20.45	20.35	4	5,081	0.08%
2018/04/26	3	20.30	0	0.00	20.30	3	5,077	0.06%
2018/04/25	2	20.33	1	20.15	20.55	1	5,055	0.02%
2018/04/23	1	22.10	0	0.00	22.05	1	4,942	0.02%
2018/04/20	0	0.00	2	22.08	22.05	-2	5,095	-0.04%
2018/04/19	1	22.30	0	0.00	22.30	1	5,031	0.02%
2018/04/17	3	22.82	1	22.75	22.70	2	4,968	0.04%
2018/04/16	6	23.15	1	22.90	22.85	5	5,011	0.10%
2018/04/12	2	23.30	0	0.00	23.40	2	4,968	0.04%
2018/04/10	0	0.00	2	23.45	23.35	-2	5,091	-0.04%
2018/04/02	10	24.15	0	0.00	23.85	10	5,155	0.19%
2018/03/31	1	24.10	0	0.00	24.05	1	5,160	0.02%
2018/03/30	0	0.00	3	23.50	23.85	-3	5,157	-0.06%
2018/03/29	4	23.14	1	23.20	23.05	3	5,105	0.06%
2018/03/27	3	23.50	0	0.00	23.50	3	4,916	0.06%
2018/03/26	3	23.47	0	0.00	23.40	3	4,863	0.06%
2018/03/23	4	23.68	0	0.00	23.70	4	4,814	0.08%
2018/03/22	1	24.35	1	24.65	24.35	0	4,761	0.00%
2018/03/21	2	24.70	0	0.00	24.65	2	4,805	0.04%
2018/03/20	6	24.90	0	0.00	24.85	6	5,135	0.12%
2018/03/19	9	25.22	1	25.05	25.05	8	5,212	0.15%
2018/03/16	1	26.00	0	0.00	25.70	1	5,125	0.02%
2018/03/14	1	26.10	0	0.00	26.10	1	5,124	0.02%
2018/03/13	0	0.00	62	26.54	26.20	-62	5,199	-1.19%
2018/03/12	40	26.25	1	26.15	26.50	39	5,211	0.75%
2018/03/09	1	26.00	0	0.00	26.05	1	5,250	0.02%
2018/03/08	1	25.60	3	25.68	25.55	-2	5,441	-0.04%
2018/03/07	0	0.00	1	25.20	25.15	-1	5,552	-0.02%
2018/03/06	1	25.20	0	0.00	25.20	1	6,144	0.02%
2018/03/05	0	0.00	3	25.50	25.20	-3	6,189	-0.05%
2018/03/02	0	0.00	5	25.45	25.40	-5	6,230	-0.08%
2018/03/01	1	25.00	0	0.00	25.55	1	6,259	0.02%
2018/02/27	0	0.00	1	25.15	25.20	-1	6,381	-0.02%
2018/02/22	1	24.70	0	0.00	24.75	1	6,560	0.02%
2018/02/12	6	23.63	0	0.00	23.50	6	6,677	0.09%
2018/02/08	0	0.00	1	24.80	24.30	-1	6,911	-0.01%
2018/02/07	1	24.50	0	0.00	24.50	1	7,146	0.01%
2018/02/06	6	24.50	0	0.00	23.75	6	7,212	0.08%
2018/02/05	2	25.90	0	0.00	26.15	2	7,178	0.03%
2018/02/02	2	26.50	0	0.00	26.60	2	7,402	0.03%
2018/02/01	2	26.75	0	0.00	26.60	2	7,511	0.03%
2018/01/30	1	26.90	0	0.00	26.90	1	7,702	0.01%
2018/01/29	0	0.00	1	26.85	26.75	-1	7,807	-0.01%
2018/01/26	1	26.70	1	26.55	26.55	0	8,327	0.00%
2018/01/25	11	27.00	0	0.00	26.85	11	8,491	0.13%
2018/01/24	0	0.00	15	26.95	26.90	-15	8,492	-0.18%
2018/01/23	1	26.80	1	26.85	26.85	0	8,528	0.00%
2018/01/22	10	26.95	2	26.85	26.75	8	8,664	0.09%
2018/01/18	4	27.23	1	27.30	27.00	3	9,298	0.03%
2018/01/16	0	0.00	23	27.05	27.30	-23	9,568	-0.24%
2018/01/15	0	0.00	1	26.40	26.35	-1	9,558	-0.01%
2018/01/10	10	26.13	0	0.00	26.05	10	9,769	0.10%
2018/01/08	10	26.95	6	26.95	26.85	4	10,189	0.04%
2018/01/05	14	27.10	1	26.95	26.90	13	10,569	0.12%
2018/01/04	2	27.00	3	27.15	27.05	-1	10,909	-0.01%
2018/01/03	0	0.00	3	26.80	26.65	-3	11,278	-0.03%
2018/01/02	2	26.40	2	26.45	26.40	0	12,507	0.00%