南茂 (8150)-日盛-鳳山券商分點個股進出

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
46.20
漲跌
▼1.10
漲幅
-2.33%
成交量
2,067張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
日盛-鳳山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
2023/04/06	0	0.00	16	38.95	39.10	-16	2,365	-0.68%
2023/03/31	5	38.20	0	0.00	38.35	5	2,317	0.22%
2023/03/24	1	37.05	5	37.00	37.05	-4	2,270	-0.18%
2023/03/17	1	35.70	0	0.00	35.95	1	2,258	0.04%
2023/03/13	2	36.60	0	0.00	36.95	2	2,276	0.09%
2023/03/10	8	37.25	0	0.00	37.30	8	2,264	0.35%
2023/03/09	3	37.55	0	0.00	37.60	3	2,269	0.13%
2023/03/08	10	37.49	6	37.55	37.65	4	2,280	0.18%
2023/03/07	7	37.46	12	37.59	37.70	-5	2,256	-0.22%
2023/03/06	0	0.00	6	37.05	37.00	-6	2,209	-0.27%
2023/03/03	0	0.00	16	36.60	36.70	-16	2,209	-0.72%
2023/02/24	3	36.42	0	0.00	36.40	3	2,134	0.14%
2023/02/23	0	0.00	2	36.95	37.00	-2	2,057	-0.10%
2023/02/22	1	35.95	0	0.00	36.55	1	2,048	0.05%
2023/02/21	0	0.00	1	36.20	36.55	-1	2,049	-0.05%
2023/02/20	5	35.65	5	35.80	35.80	0	2,097	0.00%
2023/02/17	2	35.55	0	0.00	35.60	2	2,148	0.09%
2023/02/16	1	35.70	0	0.00	35.65	1	2,170	0.05%
2023/02/09	0	0.00	1	36.00	35.80	-1	2,317	-0.04%
2023/02/03	2	36.20	0	0.00	36.20	2	2,314	0.09%
2023/01/31	0	0.00	4	34.60	34.60	-4	2,197	-0.18%
2023/01/30	3	33.90	1	34.00	34.05	2	2,153	0.09%
2023/01/16	0	0.00	4	33.54	33.65	-4	2,219	-0.18%
2023/01/13	7	33.26	3	33.02	32.95	4	2,245	0.18%
2023/01/10	1	33.80	0	0.00	33.80	1	2,593	0.04%
2023/01/05	3	33.15	3	33.10	33.15	0	2,647	0.00%
2022/12/27	0	0.00	1	32.95	32.65	-1	2,701	-0.04%
2022/12/22	0	0.00	1	32.60	32.50	-1	2,761	-0.04%
2022/12/20	0	0.00	2	32.48	32.45	-2	2,801	-0.07%
2022/12/15	3	33.30	3	33.20	33.20	0	2,832	0.00%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/06	6	34.13	0	0.00	33.70	6	2,928	0.20%
2022/12/05	5	34.50	4	34.70	34.70	1	2,933	0.03%
2022/12/02	2	34.20	1	34.15	34.20	1	2,933	0.03%
2022/12/01	4	33.99	8	34.05	34.10	-4	2,937	-0.14%
2022/11/29	4	33.19	3	33.05	33.30	1	2,910	0.03%
2022/11/25	0	0.00	3	33.68	33.50	-3	2,954	-0.10%
2022/11/24	0	0.00	5	33.40	33.65	-5	2,977	-0.17%
2022/11/23	0	0.00	2	32.95	32.95	-2	2,944	-0.07%
2022/11/22	5	32.88	0	0.00	32.95	5	2,952	0.17%
2022/11/18	0	0.00	11	33.90	33.80	-11	2,928	-0.38%
2022/11/17	4	33.80	6	33.83	33.95	-2	2,898	-0.07%
2022/11/16	6	33.61	0	0.00	33.60	6	2,875	0.21%
2022/11/15	0	0.00	1	33.00	33.15	-1	2,814	-0.04%
2022/11/09	0	0.00	2	32.40	32.30	-2	2,752	-0.07%
2022/11/08	1	32.10	2	32.00	32.00	-1	2,728	-0.04%
2022/11/07	4	31.73	0	0.00	31.60	4	2,706	0.15%
2022/11/03	2	32.05	5	32.05	32.25	-3	2,679	-0.11%
2022/10/31	0	0.00	2	31.85	31.75	-2	2,776	-0.07%
2022/10/28	5	31.40	0	0.00	31.40	5	2,801	0.18%
2022/10/26	2	30.78	0	0.00	30.60	2	2,791	0.07%
2022/10/25	0	0.00	3	31.03	30.70	-3	2,774	-0.11%
2022/10/24	3	32.07	0	0.00	31.25	3	2,808	0.11%
2022/10/21	5	32.40	0	0.00	31.85	5	2,761	0.18%
2022/10/20	2	32.10	5	32.08	32.20	-3	2,735	-0.11%
2022/10/19	3	32.15	6	32.36	32.30	-3	2,646	-0.11%
2022/10/18	2	30.50	2	30.85	31.00	0	2,465	0.00%
2022/10/11	2	29.70	0	0.00	29.50	2	2,598	0.08%
2022/10/06	0	0.00	1	30.80	31.00	-1	2,689	-0.04%
2022/10/05	1	31.25	0	0.00	30.95	1	2,703	0.04%
2022/09/30	0	0.00	6	29.65	30.00	-6	2,829	-0.21%
2022/09/28	1	29.80	0	0.00	29.25	1	2,924	0.03%
2022/09/26	1	30.75	0	0.00	29.85	1	3,054	0.03%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0	0.00	1	33.00	32.70	-1	3,500	-0.03%
2022/09/15	4	33.38	0	0.00	33.25	4	3,556	0.11%
2022/09/14	0	0.00	4	33.05	33.30	-4	3,606	-0.11%
2022/09/08	2	33.20	4	33.40	34.25	-2	3,649	-0.05%
2022/09/06	3	33.50	0	0.00	33.40	3	3,690	0.08%
2022/09/05	4	34.10	0	0.00	34.20	4	3,677	0.11%
2022/09/02	2	34.68	0	0.00	34.50	2	3,692	0.05%
2022/08/31	5	35.70	5	35.95	35.75	0	3,671	0.00%
2022/08/29	12	36.03	0	0.00	36.00	12	3,680	0.33%
2022/08/26	0	0.00	1	37.00	36.80	-1	3,705	-0.03%
2022/08/22	6	37.03	15	37.05	36.85	-9	3,793	-0.24%
2022/08/19	1	37.15	9	36.85	37.15	-8	3,802	-0.21%
2022/08/18	2	36.45	2	36.15	36.40	0	3,773	0.00%
2022/08/16	1	36.50	0	0.00	36.50	1	3,765	0.03%
2022/08/15	0	0.00	2	36.65	36.70	-2	3,765	-0.05%
2022/08/12	1	36.05	5	36.13	36.30	-4	3,747	-0.11%
2022/08/11	2	35.65	0	0.00	35.70	2	3,764	0.05%
2022/08/04	0	0.00	16	34.49	34.20	-16	3,723	-0.43%
2022/08/03	16	34.08	0	0.00	34.00	16	3,721	0.43%
2022/07/29	0	0.00	2	35.30	35.30	-2	3,797	-0.05%
2022/07/28	0	0.00	1	35.30	35.30	-1	3,763	-0.03%
2022/07/27	0	0.00	1	35.25	35.40	-1	3,794	-0.03%
2022/07/26	6	35.07	0	0.00	35.15	6	3,804	0.16%
2022/07/22	5	36.18	2	36.00	35.95	3	3,843	0.08%
2022/07/21	2	35.85	0	0.00	36.30	2	3,839	0.05%
2022/07/20	3	35.78	0	0.00	35.40	3	3,835	0.08%
2022/07/19	20	35.05	0	0.00	35.20	20	3,839	0.52%
2022/07/18	1	34.85	0	0.00	35.00	1	3,864	0.03%
2022/07/15	11	33.85	0	0.00	33.85	11	3,843	0.29%
2022/07/14	5	32.95	1	32.60	32.95	4	3,835	0.10%
2022/07/13	2	32.85	1	32.90	32.90	1	3,822	0.03%
2022/07/12	1	33.50	0	0.00	32.25	1	3,819	0.03%
2022/07/11	2	33.85	2	34.05	33.90	0	3,800	0.00%
2022/07/04	10	34.00	0	0.00	33.60	10	3,727	0.27%
2022/07/01	1.2	35.73	3	35.80	35.45	-1.8	3,711	-0.05%
2022/06/30	15	37.66	1	37.90	36.95	14	3,623	0.39%
2022/06/29	4	39.16	5	39.25	39.10	-1	3,526	-0.03%
2022/06/28	7	45.01	0	0.00	44.80	7	3,423	0.20%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/14	0	0.00	1	48.70	49.40	-1	3,365	-0.03%
2022/06/09	3	50.17	0	0.00	50.40	3	3,580	0.08%
2022/06/08	0	0.00	1	50.30	50.50	-1	3,600	-0.03%
2022/06/07	0	0.00	1	50.20	50.30	-1	3,685	-0.03%
2022/06/06	2	49.98	0	0.00	50.20	2	3,746	0.05%
2022/06/01	3	49.63	2	49.30	49.60	1	4,021	0.02%
2022/05/31	1	49.00	0	0.00	48.55	1	4,144	0.02%
2022/05/30	0	0.00	3	48.90	48.90	-3	4,315	-0.07%
2022/05/19	0	0.00	1	46.80	48.35	-1	6,686	-0.01%
2022/05/18	0	0.00	2	48.00	47.85	-2	6,697	-0.03%
2022/05/12	1	45.50	0	0.00	45.35	1	6,896	0.01%
2022/05/10	1	46.00	0	0.00	46.40	1	6,916	0.01%
2022/05/09	1	46.90	0	0.00	46.35	1	6,936	0.01%
2022/04/26	0.1	47.00	0	0.00	46.55	0.1	7,462	0.00%
2022/04/25	1	46.95	0	0.00	46.95	1	7,652	0.01%
2022/04/22	0	0.00	3	48.50	48.60	-3	7,729	-0.04%
2022/04/20	1	48.50	0	0.00	48.35	1	8,983	0.01%
2022/04/19	1	48.75	0	0.00	48.90	1	9,250	0.01%
2022/04/18	2	48.15	1	47.60	48.00	1	9,292	0.01%
2022/04/15	1.1	47.91	0	0.00	47.85	1.1	9,303	0.01%
2022/04/12	3	48.10	0	0.00	48.00	3	9,395	0.03%
2022/04/11	17	49.04	10	49.05	48.85	7	9,381	0.07%
2022/04/08	0	0.00	41	50.00	50.10	-41	9,381	-0.44%
2022/04/07	9	50.16	10	49.85	49.80	-1	9,391	-0.01%
2022/04/06	15	50.50	14	50.80	50.70	1	9,365	0.01%
2022/04/01	2.1	51.00	0	0.00	51.20	2.1	9,445	0.02%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/29	5	51.80	2	51.90	51.70	3	9,654	0.03%
2022/03/28	2	51.30	4	51.90	51.90	-2	9,789	-0.02%
2022/03/25	0	0.00	3	51.70	51.70	-3	9,890	-0.03%
2022/03/21	0	0.00	15	52.61	52.10	-15	10,032	-0.15%
2022/03/18	0	0.00	4	51.98	51.70	-4	10,045	-0.04%
2022/03/17	10	51.30	208	50.95	51.40	-198	9,960	-1.99%	大賣/鉅額交易
2022/03/16	15	50.51	0	0.00	50.30	15	9,904	0.15%
2022/03/15	4	50.85	0	0.00	50.80	4	9,856	0.04%
2022/03/14	2	51.50	0	0.00	51.80	2	9,852	0.02%
2022/03/11	6	51.05	2	51.60	51.50	4	9,861	0.04%
2022/03/10	6	51.40	1	51.70	51.30	5	9,886	0.05%
2022/03/09	0	0.00	2	50.80	51.10	-2	9,853	-0.02%
2022/03/08	0	0.00	3	49.80	50.20	-3	9,866	-0.03%
2022/03/07	2	50.15	22	50.10	50.30	-20	9,792	-0.20%
2022/03/04	2	51.10	3	51.47	51.60	-1	9,667	-0.01%
2022/03/03	2	51.55	2	52.10	51.80	0	9,586	0.00%
2022/03/02	1	51.40	15	51.23	51.40	-14	9,508	-0.15%
2022/03/01	48.1	51.45	22	51.77	51.20	26.1	9,347	0.28%
2022/02/25	4	50.93	25	51.45	52.00	-21	8,431	-0.25%
2022/02/23	0	0.00	8	48.40	48.50	-8	7,671	-0.10%
2022/02/22	20	48.14	4	48.30	48.15	16	7,780	0.21%
2022/02/21	29	49.09	24	49.28	49.15	5	7,954	0.06%
2022/02/18	3	48.07	0	0.00	48.75	3	8,077	0.04%
2022/02/17	215	48.51	12	48.06	48.25	203	8,172	2.48%	大買/鉅額交易
2022/02/16	1	46.85	4	47.31	46.95	-3	8,150	-0.04%
2022/02/15	3	46.45	0	0.00	46.30	3	8,186	0.04%
2022/02/14	2	46.20	0	0.00	46.50	2	8,258	0.02%
2022/02/10	8	47.30	0	0.00	47.40	8	8,586	0.09%
2022/02/08	10	45.75	4	45.98	46.35	6	8,631	0.07%
2022/02/07	0	0.00	3	45.70	45.80	-3	8,580	-0.03%
2022/01/26	0	0.00	5	46.20	46.00	-5	8,515	-0.06%
2022/01/25	9	46.44	0	0.00	45.75	9	8,508	0.11%
2022/01/24	1	47.05	3	47.05	47.00	-2	8,428	-0.02%
2022/01/21	6	47.58	0	0.00	47.60	6	8,450	0.07%
2022/01/20	2	48.43	4	48.26	48.45	-2	8,401	-0.02%
2022/01/19	8	47.75	1	47.80	47.80	7	8,344	0.08%
2022/01/18	1	49.95	1	49.25	48.80	0	8,256	0.00%
2022/01/14	6	50.70	2	49.10	49.15	4	7,963	0.05%
2022/01/13	21	51.88	24	52.32	51.30	-3	7,572	-0.04%
2022/01/12	4	49.51	19	48.44	49.70	-15	6,735	-0.22%
2022/01/11	2	47.23	0	47.50	47.10	2	6,510	0.03%
2022/01/07	2	47.55	0	0.00	47.10	2	6,572	0.03%
2022/01/05	0	0.00	1	48.10	48.10	-1	6,602	-0.02%
2022/01/03	5	48.40	0	0.00	47.95	5	6,616	0.08%
2021/12/29	1	48.55	0	0.00	48.60	1	6,595	0.02%
2021/12/28	0	0.00	5	48.90	48.50	-5	6,615	-0.08%
2021/12/27	2	49.08	9	48.89	49.10	-7	6,588	-0.11%
2021/12/24	0	0.00	7	48.29	48.30	-7	6,555	-0.11%
2021/12/23	0.1	47.95	0	0.00	48.10	0.1	6,556	0.00%
2021/12/22	6	47.91	6	47.82	48.10	0	6,690	0.00%
2021/12/21	13	47.37	13	46.98	47.50	0	6,587	0.00%
2021/12/17	1	46.70	0.1	46.35	46.20	0.9	6,547	0.01%
2021/12/16	0	0.00	31	46.68	46.65	-31	6,626	-0.47%
2021/12/15	0	0.00	3	45.42	45.30	-3	6,646	-0.05%
2021/12/14	15	45.71	2	45.15	45.05	13	6,732	0.19%
2021/12/13	10	46.85	0	0.00	46.45	10	6,835	0.15%
2021/12/09	6	46.28	0	0.00	46.30	6	6,874	0.09%
2021/12/08	9	46.91	5	47.00	46.90	4	6,888	0.06%
2021/12/07	5	46.85	0	0.00	46.80	5	6,964	0.07%
2021/12/06	1	46.75	9	46.94	47.25	-8	7,034	-0.11%
2021/12/02	3	45.70	3	46.10	45.70	0	7,455	0.00%
2021/12/01	6	45.98	0	0.00	46.10	6	7,688	0.08%
2021/11/30	0	0.00	2	45.60	46.15	-2	8,094	-0.02%
2021/11/29	1	43.95	2	44.33	44.65	-1	8,271	-0.01%
2021/11/26	3	45.55	8	45.70	45.20	-5	8,644	-0.06%
2021/11/25	2	46.28	3	46.48	46.25	-1	8,670	-0.01%
2021/11/23	12	46.57	2	46.30	46.25	10	9,368	0.11%
2021/11/22	0	0.00	2	46.95	47.45	-2	9,438	-0.02%
2021/11/18	9	48.58	3	48.40	48.40	6	9,498	0.06%
2021/11/17	5	48.30	12	47.76	48.35	-7	9,347	-0.07%
2021/11/16	16	46.63	0	0.00	46.30	16	9,213	0.17%
2021/11/15	0	0.00	3	46.92	47.15	-3	9,247	-0.03%
2021/11/12	1	45.70	0	0.00	45.75	1	9,353	0.01%
2021/11/11	1	45.45	5	45.51	45.45	-4	9,543	-0.04%
2021/11/10	9	45.87	0	0.00	45.80	9	9,771	0.09%
2021/11/09	16	47.28	7	46.91	46.55	9	10,257	0.09%
2021/11/08	3	46.45	5	46.48	46.90	-2	11,219	-0.02%
2021/11/05	1	45.85	0	0.00	46.70	1	12,495	0.01%
2021/11/04	0	0.00	2	46.83	46.45	-2	12,611	-0.02%
2021/11/02	3	46.80	1	46.10	45.65	2	13,311	0.02%
2021/11/01	1	46.20	1	46.65	46.65	0	13,817	0.00%
2021/10/29	2	46.83	1	46.50	46.15	1	14,127	0.01%
2021/10/28	3	46.95	3	47.05	47.10	0	14,375	0.00%
2021/10/27	0	45.90	0	0.00	46.15	0	14,447	0.00%
2021/10/21	5	45.78	0	0.00	44.90	5	14,726	0.03%
2021/10/20	4	45.73	0	0.00	45.45	4	14,803	0.03%
2021/10/15	50	44.60	0	0.00	45.10	50	15,039	0.33%
2021/10/14	1	42.85	0	0.00	43.70	1	15,270	0.01%
2021/10/12	1	44.75	0.1	44.50	44.30	0.9	15,531	0.01%
2021/10/08	13	45.91	0	0.00	45.20	13	15,779	0.08%
2021/10/06	3	47.40	3	45.95	44.95	0	16,352	0.00%
2021/10/04	0	0.00	1	45.20	44.90	-1	16,513	-0.01%
2021/10/01	0.5	46.00	0	0.00	46.10	0.5	16,612	0.00%
2021/09/30	2	47.70	20	48.40	47.70	-18	16,782	-0.11%
2021/09/29	29	47.81	4	48.01	47.55	25	16,754	0.15%
2021/09/28	2	50.40	5	50.70	50.50	-3	16,683	-0.02%
2021/09/27	2	52.00	0	0.00	51.60	2	16,736	0.01%
2021/09/24	2	52.00	0	0.00	52.10	2	16,784	0.01%
2021/09/23	15	51.77	0	0.00	51.80	15	16,730	0.09%
2021/09/22	3	52.03	0	0.00	52.50	3	16,601	0.02%
2021/09/17	2	53.50	5	53.64	53.30	-3	16,502	-0.02%
2021/09/16	6.5	53.29	0	0.00	53.20	6.5	16,407	0.04%
2021/09/15	2	54.30	0	0.00	54.90	2	16,242	0.01%
2021/09/14	6	55.53	3	55.30	55.20	3	16,241	0.02%
2021/09/13	1	55.60	7	55.94	55.60	-6	16,251	-0.04%
2021/09/10	5	55.86	5	56.12	57.00	0	16,254	0.00%
2021/09/09	3	54.53	2	53.90	54.90	1	16,218	0.01%
2021/09/08	13	54.06	5	54.04	53.60	8	16,168	0.05%
2021/09/07	4	56.10	0	0.00	56.90	4	16,026	0.02%
2021/09/06	7	58.61	1	59.40	59.00	6	15,808	0.04%
2021/09/03	4	60.13	20	60.70	60.90	-16	15,565	-0.10%
2021/09/02	6	58.10	7	57.80	57.10	-1	15,242	-0.01%
2021/09/01	18	60.57	8	59.34	59.80	10	15,195	0.07%
2021/08/31	2	57.90	5	58.20	58.80	-3	15,020	-0.02%
2021/08/30	6	57.72	15	57.98	58.10	-9	14,967	-0.06%
2021/08/27	28	57.94	30	57.87	56.60	-2	14,812	-0.01%
2021/08/26	3	56.50	6	56.20	56.50	-3	14,355	-0.02%
2021/08/25	13	56.14	37	55.97	55.30	-24	14,292	-0.17%
2021/08/24	1	55.30	3	55.50	55.30	-2	14,183	-0.01%
2021/08/23	1	55.80	1	54.40	55.60	0	14,114	0.00%
2021/08/20	6	54.48	5	53.92	53.50	1	14,033	0.01%
2021/08/19	6	54.75	4	54.83	54.00	2	13,916	0.01%
2021/08/18	8	52.98	8	51.89	55.20	0	13,872	0.00%
2021/08/17	3	52.00	2	52.00	51.50	1	13,745	0.01%
2021/08/16	8	54.35	3	55.57	53.90	5	13,497	0.04%
2021/08/13	40	56.99	41	57.72	56.40	-1	13,206	-0.01%
2021/08/12	9	55.92	21	56.75	57.30	-12	12,622	-0.10%
2021/08/11	38	55.34	18	56.20	54.00	20	11,454	0.17%
2021/08/10	1	53.20	2	53.00	54.00	-1	10,213	-0.01%
2021/08/09	4	54.68	2	54.40	54.20	2	10,159	0.02%
2021/08/06	9	56.92	83	57.61	56.20	-74	10,026	-0.74%
2021/08/05	27	58.29	19	59.23	59.20	8	9,673	0.08%
2021/08/04	5	56.20	3	56.57	56.80	2	9,365	0.02%
2021/08/03	4	53.85	93	55.85	56.20	-89	9,201	-0.97%
2021/08/02	0	0.00	1	53.00	53.00	-1	8,902	-0.01%
2021/07/30	5	53.08	3	53.00	53.30	2	8,827	0.02%
2021/07/29	0	0.00	1	50.90	51.80	-1	8,735	-0.01%
2021/07/28	1	51.10	3	50.07	50.80	-2	8,793	-0.02%
2021/07/27	81	51.94	0	0.00	51.50	81	8,871	0.91%
2021/07/26	3	52.93	3	52.97	52.80	0	8,887	0.00%
2021/07/23	1	51.20	0	0.00	50.70	1	9,021	0.01%
2021/07/21	1	51.40	1	51.60	51.60	0	9,119	0.00%
2021/07/20	95	50.91	12	50.99	50.50	83	9,067	0.92%
2021/07/19	10	53.85	0	0.00	53.30	10	8,878	0.11%
2021/07/16	10	54.35	1	54.50	55.20	9	9,090	0.10%
2021/07/15	1	52.70	1	54.40	54.30	0	9,320	0.00%
2021/07/14	2	51.15	5.1	51.82	52.60	-3.1	9,389	-0.03%
2021/07/13	26	53.08	21	53.12	51.60	5	9,269	0.05%
2021/07/12	1	51.30	0	0.00	51.00	1	9,017	0.01%
2021/07/09	0	0.00	1	49.10	49.75	-1	8,937	-0.01%
2021/07/08	1	50.70	6	50.23	50.10	-5	9,061	-0.06%
2021/07/07	10	50.80	5	50.82	51.20	5	9,058	0.06%
2021/07/06	2	49.05	1	48.90	48.80	1	8,977	0.01%
2021/07/05	1	49.50	4	49.09	49.25	-3	9,205	-0.03%
2021/07/02	20	48.03	20	47.65	47.55	0	9,422	0.00%
2021/06/30	1	47.00	0	0.00	47.60	1	9,534	0.01%
2021/06/29	0	0.00	2	47.95	47.10	-2	9,631	-0.02%
2021/06/25	1	47.75	2	48.23	47.55	-1	10,123	-0.01%
2021/06/24	2	48.25	0	0.00	48.20	2	10,326	0.02%
2021/06/22	2	47.10	5	47.13	47.10	-3	10,673	-0.03%
2021/06/18	0	0.00	1	49.90	48.25	-1	11,158	-0.01%
2021/06/17	10	49.65	0	0.00	49.65	10	11,326	0.09%
2021/06/16	1	49.30	0	0.00	48.65	1	11,718	0.01%
2021/06/15	0	0.00	2	48.60	48.50	-2	12,590	-0.02%
2021/06/11	0	0.00	2	48.00	48.10	-2	13,633	-0.01%
2021/06/10	2	47.80	0	0.00	48.10	2	13,816	0.01%
2021/06/09	0	0.00	1	48.45	47.85	-1	14,069	-0.01%
2021/06/08	1	48.70	18	48.01	49.00	-17	14,010	-0.12%
2021/06/07	0	0.00	3	45.80	46.15	-3	13,821	-0.02%
2021/06/02	0	0.00	3	46.78	47.05	-3	13,713	-0.02%
2021/06/01	1	45.70	0	0.00	45.70	1	13,645	0.01%
2021/05/26	0	0.00	3	44.80	44.25	-3	14,215	-0.02%
2021/05/25	3	44.95	5	44.21	44.95	-2	14,463	-0.01%
2021/05/24	2	42.60	2	42.20	42.80	0	14,493	0.00%
2021/05/21	2	42.48	2	42.63	42.35	0	14,601	0.00%
2021/05/20	5	42.34	4	42.00	41.70	1	14,780	0.01%
2021/05/17	0	0.00	2	40.40	39.65	-2	15,295	-0.01%
2021/05/14	1	42.25	1	42.60	42.35	0	15,213	0.00%
2021/05/13	7	41.41	9	42.37	42.50	-2	15,101	-0.01%
2021/05/12	2	42.30	16.4	40.26	41.65	-14.4	14,970	-0.10%
2021/05/11	4	41.98	0	0.00	41.80	4	14,889	0.03%
2021/05/10	12	44.86	0	0.00	44.85	12	14,764	0.08%
2021/05/07	2	45.55	1	45.30	45.90	1	14,805	0.01%
2021/05/06	0	0.00	1	45.15	43.90	-1	14,811	-0.01%
2021/05/05	5	45.18	4	45.39	43.90	1	14,819	0.01%
2021/05/04	4	43.83	5	46.50	45.00	-1	14,918	-0.01%
2021/05/03	7	47.21	14	46.23	46.30	-7	14,913	-0.05%
2021/04/29	12.1	48.33	5	48.02	47.70	7.1	14,963	0.05%
2021/04/28	0	0.00	3	50.87	50.30	-3	14,973	-0.02%
2021/04/27	2	49.28	5	49.31	48.85	-3	15,031	-0.02%
2021/04/26	1.1	48.87	6	49.08	48.80	-4.9	15,380	-0.03%
2021/04/23	0	0.00	5	47.74	48.00	-5	15,402	-0.03%
2021/04/22	3	48.78	5	49.12	47.30	-2	15,496	-0.01%
2021/04/21	9	49.07	7	49.29	49.70	2	15,210	0.01%
2021/04/20	10	47.75	4	47.81	47.50	6	14,944	0.04%
2021/04/16	3	46.62	4	46.55	46.65	-1	15,137	-0.01%
2021/04/15	5	45.00	0	0.00	45.25	5	15,095	0.03%
2021/04/14	12	44.63	11	44.51	44.75	1	15,118	0.01%
2021/04/13	5	47.38	4	47.15	45.70	1	15,079	0.01%
2021/04/12	0	0.00	1	47.55	46.90	-1	14,988	-0.01%
2021/04/09	15	47.22	8	46.91	46.85	7	14,866	0.05%
2021/04/08	2	46.70	3	45.93	47.50	-1	14,645	-0.01%
2021/04/07	3	45.55	2	46.05	45.30	1	14,326	0.01%
2021/04/06	0	0.00	7	45.30	45.30	-7	14,332	-0.05%
2021/04/01	3	44.25	7	44.32	44.20	-4	14,267	-0.03%
2021/03/31	4	45.58	1	45.90	44.25	3	14,237	0.02%
2021/03/30	1	43.70	25	44.30	44.90	-24	13,925	-0.17%
2021/03/29	24	44.26	21	44.49	44.15	3	13,837	0.02%
2021/03/26	8	44.53	6	44.58	44.65	2	13,744	0.01%
2021/03/25	8	43.04	7	42.73	43.30	1	13,609	0.01%
2021/03/24	8	43.82	6	43.50	43.05	2	13,697	0.01%
2021/03/23	2	44.15	1	43.80	44.10	1	13,653	0.01%
2021/03/22	12	42.99	7.2	43.04	42.95	4.8	13,468	0.04%
2021/03/19	27	43.61	28	44.01	43.50	-1	13,552	-0.01%
2021/03/18	13	43.08	32	43.00	43.75	-19	13,281	-0.14%
2021/03/17	36	39.63	48.8	40.14	40.65	-12.8	12,769	-0.10%
2021/03/16	4	38.38	0	0.00	38.60	4	11,893	0.03%
2021/03/15	7	38.56	7	38.01	38.20	0	11,979	0.00%
2021/03/12	0	0.00	2	37.10	37.40	-2	11,844	-0.02%
2021/03/11	2	36.48	0	0.00	36.80	2	12,524	0.02%
2021/03/10	1	36.50	0	0.00	36.50	1	13,196	0.01%
2021/03/09	0	0.00	4	36.25	36.65	-4	13,568	-0.03%
2021/03/08	0	0.00	3	37.03	36.70	-3	13,606	-0.02%
2021/03/05	2	37.15	1	37.40	37.10	1	13,632	0.01%
2021/03/04	2	37.63	2	38.10	37.35	0	13,696	0.00%
2021/03/03	5	37.48	6	36.73	37.75	-1	13,544	-0.01%
2021/03/02	5	37.98	3	37.67	37.30	2	13,437	0.01%
2021/02/26	4	37.68	4	37.81	37.70	0	13,320	0.00%
2021/02/25	20	38.32	27	38.19	38.95	-7	13,274	-0.05%
2021/02/24	1	36.45	1	36.95	37.00	0	13,110	0.00%
2021/02/23	3	36.50	7	36.49	36.50	-4	12,989	-0.03%
2021/02/22	5	37.74	0	0.00	37.25	5	12,899	0.04%
2021/02/19	0	0.00	7	37.06	37.35	-7	12,757	-0.05%
2021/02/18	4	35.90	37	36.06	36.45	-33	12,566	-0.26%
2021/02/17	62	35.60	11.6	35.70	35.25	50.4	12,409	0.41%
2021/02/05	2	34.48	0	0.00	34.35	2	12,224	0.02%
2021/02/04	0	0.00	1	34.00	34.00	-1	12,219	-0.01%
2021/02/03	4	34.25	0	0.00	34.35	4	12,306	0.03%
2021/02/02	7	34.72	1	34.80	34.70	6	12,344	0.05%
2021/02/01	0	0.00	1	33.35	33.65	-1	12,206	-0.01%
2021/01/29	1	34.35	1	33.65	33.65	0	12,151	0.00%
2021/01/28	2	34.93	3	34.55	34.50	-1	12,056	-0.01%
2021/01/27	0	0.00	4	35.80	35.25	-4	11,987	-0.03%
2021/01/26	3	35.17	7	35.67	35.00	-4	11,917	-0.03%
2021/01/25	3	36.62	55	36.58	36.30	-52	11,730	-0.44%
2021/01/22	38	37.19	37.7	37.16	37.25	0.3	11,588	0.00%
2021/01/21	9	36.93	31.5	36.76	37.10	-22.5	11,389	-0.20%
2021/01/20	40	36.93	22	36.64	35.70	18	11,107	0.16%
2021/01/19	15	37.19	14	37.46	37.05	1	10,777	0.01%
2021/01/18	4	36.15	5	36.08	36.35	-1	10,311	-0.01%
2021/01/15	2	36.63	5	36.31	35.55	-3	10,167	-0.03%
2021/01/14	7	36.15	26	36.19	36.30	-19	9,987	-0.19%
2021/01/13	35	36.19	9	36.36	36.40	26	9,871	0.26%
2021/01/12	51	36.34	2	36.23	35.80	49	9,708	0.50%
2021/01/11	1	35.40	33	35.46	35.65	-32	9,181	-0.35%
2021/01/08	6	34.85	2	35.30	35.10	4	9,041	0.04%
2021/01/07	1	35.10	14	35.19	35.25	-13	8,917	-0.15%
2021/01/06	1	35.25	0	0.00	34.45	1	8,790	0.01%
2021/01/05	0	0.00	5	34.50	34.85	-5	8,607	-0.06%
2021/01/04	5	34.10	3	34.48	34.70	2	8,560	0.02%
2020/12/31	1	34.65	0	0.00	34.35	1	8,526	0.01%
2020/12/30	7	34.77	11	34.65	34.70	-4	8,473	-0.05%
2020/12/29	6	35.14	1	35.10	35.00	5	8,439	0.06%
2020/12/25	3	34.45	0	0.00	34.40	3	8,197	0.04%
2020/12/24	3	33.70	0	0.00	34.05	3	8,103	0.04%
2020/12/22	12	34.59	1	34.00	33.50	11	8,055	0.14%
2020/12/21	15	34.07	3	33.90	34.35	12	7,954	0.15%
2020/12/18	16	34.48	0	0.00	34.70	16	7,861	0.20%
2020/12/17	5	34.47	0	0.00	34.95	5	7,605	0.07%
2020/12/16	8	35.03	1	35.10	34.55	7	7,451	0.09%
2020/12/15	6	35.23	30	35.03	34.65	-24	7,247	-0.33%
2020/12/14	13	36.90	19	36.81	36.60	-6	6,932	-0.09%
2020/12/11	2	37.18	20	36.97	37.15	-18	6,728	-0.27%
2020/12/10	2	36.83	26	37.16	36.75	-24	6,262	-0.38%
2020/12/09	1	36.55	92	36.01	37.05	-91	6,067	-1.50%
2020/12/08	7	35.82	4	35.95	36.25	3	5,772	0.05%
2020/12/07	126	37.10	18	37.00	36.50	108	5,536	1.95%	大買/鉅額交易
2020/12/04	20	35.03	14	34.94	35.70	6	4,719	0.13%
2020/12/03	3	33.48	2	33.45	33.20	1	3,957	0.03%
2020/12/02	0	0.00	3	32.28	32.30	-3	3,599	-0.08%
2020/12/01	3	31.95	3	32.08	32.00	0	3,505	0.00%
2020/11/30	1	31.75	3	31.85	31.85	-2	3,431	-0.06%
2020/11/26	3	31.37	0	0.00	31.50	3	3,295	0.09%
2020/11/25	5	31.31	0	0.00	31.20	5	3,292	0.15%
2020/11/24	20	31.87	4	32.05	31.65	16	3,235	0.49%
2020/11/23	2	31.40	15	31.51	31.95	-13	3,045	-0.43%
2020/11/19	0	0.00	1	30.35	30.35	-1	2,834	-0.04%
2020/11/18	1	30.35	2	30.43	30.45	-1	2,811	-0.04%
2020/11/17	5	30.25	3	30.23	30.05	2	2,786	0.07%
2020/11/16	2	29.98	0	0.00	30.00	2	2,838	0.07%
2020/11/12	1	29.65	0	0.00	29.30	1	2,825	0.04%
2020/11/11	2	29.95	0	0.00	30.00	2	2,791	0.07%
2020/11/10	0	0.00	40	29.95	29.85	-40	2,697	-1.48%
2020/11/06	2	28.95	1	28.95	28.90	1	2,688	0.04%
2020/11/05	40	28.80	0	0.00	28.75	40	2,712	1.47%
2020/11/04	0	0.00	1	28.65	28.85	-1	2,722	-0.04%
2020/10/29	0	0.00	6	28.41	28.40	-6	2,774	-0.22%
2020/10/28	0	0.00	2	29.00	28.75	-2	2,779	-0.07%
2020/10/20	5	29.35	4	29.30	29.15	1	3,036	0.03%
2020/10/12	0	0.00	2	29.05	29.10	-2	3,197	-0.06%
2020/09/25	1	28.00	10	27.45	27.25	-9	3,869	-0.23%
2020/09/24	2	28.15	0	0.00	28.05	2	4,006	0.05%
2020/09/14	0	0.00	1	29.45	29.50	-1	4,750	-0.02%
2020/09/11	1	28.55	0	0.00	28.55	1	4,866	0.02%
2020/09/03	0	0.00	2	29.45	29.35	-2	5,531	-0.04%
2020/09/02	1	29.35	1	29.30	29.40	0	5,595	0.00%
2020/09/01	1	29.15	0	0.00	29.15	1	5,690	0.02%
2020/08/27	1	30.00	1	29.85	29.65	0	6,192	0.00%
2020/08/26	3	29.35	8	29.44	29.65	-5	6,893	-0.07%
2020/08/25	5	29.75	0	0.00	29.80	5	6,970	0.07%
2020/08/21	0	0.00	13	29.15	29.25	-13	7,034	-0.18%
2020/08/20	4	30.00	1	29.65	29.10	3	7,055	0.04%
2020/08/19	4	30.90	6	31.07	30.60	-2	7,002	-0.03%
2020/08/17	0	0.00	3	31.97	31.95	-3	6,996	-0.04%
2020/08/14	2	31.80	0	0.00	31.90	2	7,147	0.03%
2020/08/13	13	32.35	0	0.00	31.85	13	7,177	0.18%
2020/08/12	1	31.75	1	32.05	32.15	0	7,191	0.00%
2020/08/05	1	32.60	0	0.00	32.55	1	7,428	0.01%
2020/08/03	0	0.00	1	31.95	31.95	-1	7,742	-0.01%
2020/07/30	1	32.00	0	0.00	32.00	1	8,114	0.01%
2020/07/27	0	0.00	1	31.50	31.20	-1	8,491	-0.01%
2020/07/24	3	31.58	0	0.00	31.45	3	8,488	0.04%
2020/07/23	0	0.00	5	32.40	32.35	-5	8,495	-0.06%
2020/07/20	0	0.00	4	31.50	31.65	-4	8,689	-0.05%
2020/07/17	1	31.80	0	0.00	31.75	1	8,692	0.01%
2020/07/15	0	0.00	1	32.25	32.30	-1	8,733	-0.01%
2020/07/14	1	32.45	1	32.50	32.25	0	8,813	0.00%
2020/07/13	3	32.70	0	0.00	32.80	3	8,851	0.03%
2020/07/07	0	0.00	1	33.60	33.65	-1	9,043	-0.01%
2020/07/06	2	34.15	4	34.16	34.00	-2	9,022	-0.02%
2020/07/02	0	0.00	2	32.30	32.40	-2	8,730	-0.02%
2020/07/01	15	32.04	0	0.00	31.60	15	8,715	0.17%
2020/06/30	4	33.73	3	33.83	33.80	1	8,505	0.01%
2020/06/24	7	33.48	3	33.40	33.55	4	8,360	0.05%
2020/06/23	0	0.00	1	33.80	33.85	-1	8,358	-0.01%
2020/06/19	0	0.00	2	34.68	34.80	-2	8,473	-0.02%
2020/06/18	0	0.00	1	34.10	34.50	-1	8,355	-0.01%
2020/06/17	2	34.05	2	33.90	33.75	0	8,233	0.00%
2020/06/16	0	0.00	6	33.19	33.60	-6	8,204	-0.07%
2020/06/15	10	32.91	8	33.10	32.55	2	8,277	0.02%
2020/06/12	2	32.93	5	32.99	33.25	-3	8,262	-0.04%
2020/06/11	1	34.00	2	33.85	33.45	-1	8,238	-0.01%
2020/06/10	0	0.00	4	33.40	33.35	-4	8,093	-0.05%
2020/06/08	1	33.65	0	0.00	33.65	1	8,314	0.01%
2020/06/05	2	33.48	0	0.00	33.35	2	8,602	0.02%
2020/06/04	1	32.85	1	32.80	32.90	0	8,829	0.00%
2020/06/03	2	33.43	2	33.33	33.25	0	8,871	0.00%
2020/06/02	10	34.38	9	34.19	34.05	1	8,641	0.01%
2020/06/01	0	0.00	2	31.90	32.15	-2	8,011	-0.02%
2020/05/29	2	31.03	0	0.00	30.90	2	7,960	0.03%
2020/05/28	0	0.00	1	31.30	30.90	-1	7,960	-0.01%
2020/05/27	7	31.71	7	31.67	31.55	0	7,943	0.00%
2020/05/26	1	31.45	0	0.00	31.35	1	7,928	0.01%
2020/05/25	0	0.00	1	31.40	31.50	-1	7,894	-0.01%
2020/05/22	2	31.80	0	0.00	31.40	2	7,883	0.03%
2020/05/21	4	31.95	5	31.84	32.05	-1	7,858	-0.01%
2020/05/20	3	30.78	1	31.00	31.10	2	7,707	0.03%
2020/05/19	1	30.70	1	30.35	30.45	0	7,691	0.00%
2020/05/18	2	30.35	0	0.00	30.25	2	7,642	0.03%
2020/05/15	2	30.85	0	0.00	30.80	2	7,614	0.03%
2020/05/14	2	31.53	2	31.90	31.15	0	7,541	0.00%
2020/05/13	7	32.29	8	32.26	32.40	-1	7,448	-0.01%
2020/05/12	0	0.00	3	32.33	32.30	-3	7,429	-0.04%
2020/05/11	11	32.75	1	32.80	32.55	10	7,377	0.14%
2020/05/08	29	31.98	16	32.13	32.20	13	7,245	0.18%
2020/05/07	4	32.03	0	0.00	31.60	4	7,055	0.06%
2020/05/04	0	0.00	5	31.27	31.50	-5	6,462	-0.08%
2020/04/30	1	30.65	3	30.70	30.70	-2	6,301	-0.03%
2020/04/29	1	30.20	0	0.00	30.15	1	6,271	0.02%
2020/04/28	1	30.45	0	0.00	30.10	1	6,275	0.02%
2020/04/27	3	30.27	1	30.40	30.35	2	6,328	0.03%
2020/04/24	1	29.35	3	29.43	29.30	-2	6,208	-0.03%
2020/04/23	2	29.20	0	0.00	28.55	2	6,138	0.03%
2020/04/17	0	0.00	2	29.65	29.00	-2	5,936	-0.03%
2020/04/15	2	29.50	0	0.00	29.60	2	5,868	0.03%
2020/04/14	0	0.00	2	28.43	28.55	-2	5,710	-0.04%
2020/04/10	1	28.60	10	28.40	28.45	-9	5,665	-0.16%
2020/04/08	11	27.80	5	28.00	28.35	6	5,455	0.11%
2020/04/07	2	27.38	4	27.33	27.55	-2	5,460	-0.04%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/03/26	1	26.60	0	0.00	26.60	1	5,191	0.02%
2020/03/25	2	26.95	11	26.75	26.55	-9	5,159	-0.17%
2020/03/24	0	0.00	12	26.13	25.80	-12	5,009	-0.24%
2020/03/23	2	25.05	0.5	25.25	25.20	1.5	4,975	0.03%
2020/03/20	13	25.42	1	25.90	25.95	12	5,061	0.24%
2020/03/19	1	24.00	0	0.00	24.30	1	4,986	0.02%
2020/03/17	0	0.00	4	24.55	25.45	-4	4,949	-0.08%
2020/03/16	3	26.88	5	26.90	25.50	-2	4,935	-0.04%
2020/03/13	6	26.06	4	26.73	26.95	2	4,851	0.04%
2020/03/12	8.5	28.29	13	28.92	28.10	-4.5	4,697	-0.10%
2020/03/11	14	31.22	5	31.00	29.80	9	4,571	0.20%
2020/03/10	4	32.18	5	30.72	32.50	-1	4,266	-0.02%
2020/03/09	15	30.88	1	31.25	30.70	14	4,076	0.34%
2020/03/06	7	29.95	0	0.00	30.55	7	3,927	0.18%
2020/03/05	0	0.00	3	30.00	30.10	-3	3,952	-0.08%
2020/03/04	1	29.25	0	0.00	29.40	1	4,006	0.02%
2020/02/26	1	30.50	0	0.00	30.45	1	4,107	0.02%
2020/02/21	3	31.00	0	0.00	30.85	3	4,351	0.07%
2020/01/30	2	29.95	0	0.00	29.95	2	7,627	0.03%
2020/01/20	3	33.35	0	0.00	33.25	3	7,551	0.04%
2020/01/17	3	33.90	0	0.00	33.85	3	7,551	0.04%
2020/01/16	0	0.00	1	33.90	33.85	-1	7,616	-0.01%
2020/01/06	0	0.00	1	33.45	33.40	-1	8,007	-0.01%
2020/01/03	0	0.00	2	34.15	34.20	-2	8,018	-0.02%
2019/12/31	6	34.63	0.1	34.25	34.25	5.9	8,043	0.07%
2019/12/30	1	35.30	1	35.20	35.10	0	7,973	0.00%
2019/12/27	3	35.05	0	0.00	35.30	3	7,972	0.04%
2019/12/19	0	0.00	1	35.55	35.55	-1	8,291	-0.01%
2019/12/17	2	36.53	5	36.22	36.25	-3	8,288	-0.04%
2019/12/16	0	0.00	2	35.53	35.55	-2	8,217	-0.02%
2019/12/13	0	0.00	1	36.30	35.30	-1	8,241	-0.01%
2019/12/12	1	35.45	0	0.00	35.85	1	8,124	0.01%
2019/12/11	1	35.50	1	35.70	35.45	0	8,152	0.00%
2019/12/10	0	0.00	2	35.15	35.15	-2	8,208	-0.02%
2019/12/09	2	35.30	0	0.00	35.15	2	8,308	0.02%
2019/12/06	2	35.05	1	34.85	34.85	1	8,344	0.01%
2019/12/05	3	34.95	1.1	34.96	35.20	1.9	8,441	0.02%
2019/12/04	7	34.98	0	0.00	35.05	7	8,507	0.08%
2019/12/03	5	34.29	2	34.03	34.20	3	8,557	0.04%
2019/11/29	0	0.00	9	34.06	34.25	-9	8,695	-0.10%
2019/11/28	1	36.00	0	0.00	35.20	1	8,632	0.01%
2019/11/25	1	35.70	0	0.00	35.65	1	8,679	0.01%
2019/11/22	2	35.40	0.7	35.05	35.15	1.3	8,752	0.01%
2019/11/21	2	35.90	1	35.80	36.00	1	8,769	0.01%
2019/11/20	1	36.30	1	36.75	36.95	0	8,683	0.00%
2019/11/19	0	0.00	2	37.05	37.10	-2	8,699	-0.02%
2019/11/18	10	36.75	208.5	36.84	36.75	-198.5	8,677	-2.29%	大賣/鉅額交易
2019/11/15	23.3	37.33	58	37.73	36.25	-34.7	8,639	-0.40%
2019/11/14	24	36.81	26	36.70	36.70	-2	8,431	-0.02%
2019/11/13	21	38.18	79	38.48	37.80	-58	8,297	-0.70%
2019/11/12	20	37.36	223	37.63	38.00	-203	8,142	-2.49%	大賣/鉅額交易
2019/11/11	18	36.30	161	36.31	35.95	-143	7,823	-1.83%	大賣/鉅額交易
2019/11/08	39	35.23	52	35.27	35.80	-13	7,792	-0.17%
2019/11/07	1	33.05	14.7	32.98	33.40	-13.7	7,242	-0.19%
2019/11/06	5	30.45	3	30.15	30.40	2	6,951	0.03%
2019/11/05	2	30.65	0	0.00	30.50	2	7,313	0.03%
2019/11/04	3	30.80	0	0.00	30.80	3	7,415	0.04%
2019/10/24	2	31.70	0	0.00	31.70	2	8,071	0.02%
2019/10/23	0	0.00	0.4	31.30	31.45	-0.4	8,127	0.00%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/21	1	30.90	1.5	30.90	31.00	-0.5	8,206	-0.01%
2019/10/18	2	31.20	0	0.00	31.75	2	8,207	0.02%
2019/10/15	0	0.00	2	30.40	30.65	-2	8,252	-0.02%
2019/10/14	2	32.55	2	32.30	31.90	0	8,173	0.00%
2019/10/08	0	0.00	2	32.68	32.70	-2	8,159	-0.02%
2019/10/07	1	32.20	0	0.00	32.40	1	8,202	0.01%
2019/10/01	0	0.00	1	32.40	32.95	-1	8,163	-0.01%
2019/09/27	0	0.00	2	32.25	31.55	-2	8,072	-0.02%
2019/09/26	0.3	33.40	1	33.50	33.45	-0.7	7,933	-0.01%
2019/09/25	0	0.00	4	33.20	33.20	-4	7,902	-0.05%
2019/09/24	0	0.00	2	33.15	33.20	-2	7,911	-0.03%
2019/09/23	1	33.60	0	0.00	33.45	1	7,902	0.01%
2019/09/19	2	32.93	80	32.95	33.10	-78	7,870	-0.99%
2019/09/18	2	33.20	0.4	33.20	33.30	1.6	7,826	0.02%
2019/09/17	3	33.00	5	33.60	32.80	-2	7,767	-0.03%
2019/09/16	0	0.00	15	33.60	33.40	-15	7,735	-0.19%
2019/09/12	0	0.00	8.8	33.85	34.00	-8.8	7,669	-0.11%
2019/09/11	0	0.00	14	33.27	33.45	-14	7,566	-0.19%
2019/09/10	5	32.30	1	32.35	32.50	4	7,436	0.05%
2019/09/09	4	33.31	45	33.36	32.65	-41	7,367	-0.56%
2019/09/06	32	32.92	0	0.00	32.90	32	7,200	0.44%
2019/09/05	2	32.35	7	32.28	32.50	-5	7,044	-0.07%
2019/09/04	3	32.10	18.6	32.13	32.15	-15.6	6,853	-0.23%
2019/09/03	10	31.40	0	0.00	31.20	10	6,666	0.15%
2019/09/02	2	31.03	1	31.20	31.20	1	6,637	0.02%
2019/08/30	2	30.80	0	0.00	30.80	2	6,613	0.03%
2019/08/28	0	0.00	2	30.30	30.10	-2	6,521	-0.03%
2019/08/27	5	30.91	0	0.00	30.70	5	6,492	0.08%
2019/08/26	0	0.00	14	29.66	30.25	-14	6,376	-0.22%
2019/08/23	0	0.00	1	30.35	30.00	-1	6,289	-0.02%
2019/08/22	0	0.00	1	30.35	30.55	-1	6,232	-0.02%
2019/08/21	1	30.95	1	30.60	30.55	0	6,268	0.00%
2019/08/20	0.4	30.40	5	30.62	30.60	-4.6	6,373	-0.07%
2019/08/19	0	0.00	9	30.16	30.15	-9	6,273	-0.14%
2019/08/16	6.3	29.86	5	29.70	29.60	1.3	6,315	0.02%
2019/08/15	1	29.25	5	29.07	29.40	-4	6,208	-0.06%
2019/08/14	4	29.68	4	29.85	29.10	0	6,132	0.00%
2019/08/13	17	30.13	26	30.55	29.60	-9	6,004	-0.15%
2019/08/12	45	31.12	9.8	30.70	31.50	35.2	5,745	0.61%
2019/08/08	0	0.00	24	28.78	28.95	-24	5,320	-0.45%
2019/08/07	0	0.00	6	28.03	27.70	-6	5,099	-0.12%
2019/08/06	6	28.17	1	28.25	28.25	5	4,788	0.10%
2019/08/02	2	28.10	6	27.65	27.80	-4	4,576	-0.09%
2019/08/01	0	0.00	2	28.75	28.80	-2	4,498	-0.04%
2019/07/31	0	0.00	1	28.95	28.65	-1	4,485	-0.02%
2019/07/30	1	28.35	4	28.75	28.20	-3	4,404	-0.07%
2019/07/29	0	0.00	14	28.61	28.65	-14	4,356	-0.32%
2019/07/26	1	28.10	1	28.15	28.20	0	4,290	0.00%
2019/07/25	1	28.10	1	27.95	28.05	0	4,201	0.00%
2019/07/24	2	27.10	1	27.55	27.55	1	4,103	0.02%
2019/07/23	2	26.80	2	27.00	26.95	0	4,053	0.00%
2019/07/18	0	0.00	2	25.85	26.10	-2	3,956	-0.05%
2019/07/17	0	0.00	2	26.25	25.90	-2	3,955	-0.05%
2019/07/16	8	25.80	0	0.00	25.70	8	3,920	0.20%
2019/07/15	0	0.00	9	25.12	25.25	-9	3,895	-0.23%
2019/07/12	2	25.45	2	25.45	25.30	0	3,958	0.00%
2019/07/08	0	0.00	10	24.90	24.90	-10	4,155	-0.24%
2019/07/04	0.1	24.55	0	0.00	24.55	0.1	4,529	0.00%
2019/06/28	1.1	23.90	0	0.00	23.85	1.1	5,282	0.02%
2019/06/25	0	0.00	2	24.05	23.85	-2	5,463	-0.04%
2019/06/21	0	0.00	2	24.30	24.30	-2	5,719	-0.03%
2019/06/20	0	0.00	5	24.10	24.15	-5	5,828	-0.09%
2019/06/19	2	23.75	0	0.00	23.95	2	6,047	0.03%
2019/06/17	4	23.45	0	0.00	23.45	4	6,867	0.06%
2019/06/06	1	24.00	0	0.00	23.35	1	7,564	0.01%
2019/06/05	3	24.40	2	24.38	24.35	1	7,642	0.01%
2019/05/31	1	23.25	0.1	23.50	23.30	0.9	8,267	0.01%
2019/05/29	1	22.55	2	22.50	22.35	-1	8,489	-0.01%
2019/05/28	2	22.40	0	0.00	22.80	2	8,484	0.02%
2019/05/27	6	22.51	1	22.65	22.35	5	8,381	0.06%
2019/05/24	4	23.59	3	23.55	23.50	1	8,241	0.01%
2019/05/23	7	23.62	0	0.00	23.40	7	8,245	0.08%
2019/05/20	1	24.90	0	0.00	24.20	1	8,099	0.01%
2019/05/17	5	25.14	0	0.00	24.90	5	8,034	0.06%
2019/05/13	2	25.50	0	0.00	25.20	2	7,985	0.03%
2019/05/09	11	26.11	0	0.00	25.95	11	7,945	0.14%
2019/05/07	0	0.00	14	26.71	26.95	-14	7,867	-0.18%
2019/05/06	8	26.37	0	0.00	26.20	8	7,826	0.10%
2019/05/02	2	26.80	0	0.00	27.10	2	7,744	0.03%
2019/04/30	1	26.45	0	0.00	26.90	1	7,734	0.01%
2019/04/29	4	26.45	0	0.00	26.70	4	7,722	0.05%
2019/04/24	4	27.00	0	0.00	26.85	4	7,630	0.05%
2019/04/23	3	27.10	0.7	27.20	27.35	2.3	7,597	0.03%
2019/04/22	0	0.00	1	27.40	27.10	-1	7,548	-0.01%
2019/04/19	1	27.00	0	0.00	27.55	1	7,499	0.01%
2019/04/18	1	26.65	7	27.75	26.70	-6	7,487	-0.08%
2019/04/15	0	0.00	10	27.35	27.75	-10	7,365	-0.14%
2019/04/12	5	27.58	0	0.00	27.45	5	7,359	0.07%
2019/04/11	12	28.67	0	0.00	28.30	12	7,239	0.17%
2019/04/10	1	28.70	1.4	28.91	29.20	-0.4	7,017	-0.01%
2019/04/09	0	0.00	1	29.00	29.05	-1	6,887	-0.01%
2019/04/08	0	0.00	11	28.18	27.90	-11	6,616	-0.17%
2019/04/03	0	0.00	3	27.25	27.20	-3	6,382	-0.05%
2019/04/02	0	0.00	50	26.75	26.70	-50	6,251	-0.80%
2019/04/01	1	26.35	1	27.00	26.90	0	6,185	0.00%
2019/03/29	1	26.40	32.3	26.34	26.20	-31.3	6,052	-0.52%
2019/03/28	1	26.15	0	0.00	26.10	1	6,048	0.02%
2019/03/27	1	26.40	5	26.41	26.45	-4	6,038	-0.07%
2019/03/26	1	26.65	2	26.90	26.60	-1	6,024	-0.02%
2019/03/25	1	26.55	1	26.95	26.95	0	5,894	0.00%
2019/03/22	72	27.20	20	26.94	26.95	52	5,890	0.88%
2019/03/21	13	27.13	12	27.18	26.95	1	5,757	0.02%
2019/03/20	15	26.70	33	26.68	26.45	-18	5,487	-0.33%
2019/03/19	0	0.00	3	25.18	25.20	-3	5,169	-0.06%
2019/03/18	14	24.55	1	24.50	24.50	13	4,987	0.26%
2019/03/15	0	0.00	2	24.38	24.30	-2	4,960	-0.04%
2019/03/14	5.2	23.98	0	0.00	23.90	5.2	4,976	0.10%
2019/03/13	1	24.30	0	0.00	24.10	1	4,987	0.02%
2019/03/12	4.2	24.28	1	24.25	24.20	3.2	5,001	0.06%
2019/03/11	4	24.38	1	24.45	24.55	3	4,931	0.06%
2019/03/08	21.2	24.76	6	24.75	24.60	15.2	5,016	0.30%
2019/03/06	1	26.40	13	26.48	25.90	-12	4,513	-0.27%
2019/03/05	2	26.43	6	26.47	25.95	-4	4,473	-0.09%
2019/02/26	0	0.00	5	25.74	25.50	-5	4,380	-0.11%
2019/02/25	1	25.30	1	25.50	25.65	0	4,400	0.00%
2019/02/21	5	25.13	0	0.00	25.05	5	4,667	0.11%
2019/02/20	0	0.00	2	25.40	25.40	-2	4,740	-0.04%
2019/02/13	0.8	25.60	0	0.00	25.70	0.8	5,207	0.01%
2019/01/30	0	0.00	6	25.15	24.65	-6	5,464	-0.11%
2019/01/28	6	25.50	0	0.00	25.50	6	5,683	0.11%
2019/01/25	0	0.00	5	25.50	25.50	-5	5,897	-0.08%
2019/01/24	0	0.00	1	25.55	25.10	-1	6,015	-0.02%
2019/01/23	0	0.00	1	24.95	24.95	-1	6,037	-0.02%
2019/01/22	1	24.70	0	0.00	24.75	1	6,241	0.02%
2019/01/21	1	24.70	0	0.00	24.65	1	6,294	0.02%
2019/01/18	0	0.00	2	25.00	24.90	-2	6,485	-0.03%
2019/01/17	1	25.05	1	24.75	24.75	0	6,663	0.00%
2019/01/16	1	25.00	0	0.00	24.80	1	6,763	0.01%
2019/01/11	0	0.00	2	24.43	24.40	-2	7,153	-0.03%
2019/01/10	2	24.05	0	0.00	24.05	2	7,215	0.03%
2019/01/07	2	24.93	2	24.75	24.60	0	7,500	0.00%
2019/01/04	1	24.95	1	24.95	25.20	0	7,669	0.00%
2018/12/26	1	25.10	0	0.00	25.10	1	8,017	0.01%
2018/12/24	1	25.95	0	0.00	25.95	1	8,384	0.01%
2018/12/22	3	25.60	0	0.00	25.70	3	8,510	0.04%
2018/12/21	1	25.80	0	0.00	26.25	1	8,660	0.01%
2018/12/18	1	26.65	1	26.20	26.10	0	9,068	0.00%
2018/12/17	9	26.32	0	0.00	26.30	9	9,002	0.10%
2018/12/14	2	27.30	1	26.95	27.05	1	8,877	0.01%
2018/12/12	1	28.00	1	28.40	28.30	0	8,790	0.00%
2018/12/11	0	0.00	3.5	27.71	27.75	-3.5	8,667	-0.04%
2018/12/07	2	27.78	3	27.72	27.30	-1	8,732	-0.01%
2018/12/06	17	26.99	3	27.50	27.60	14	8,638	0.16%
2018/12/05	1.2	27.66	1	27.70	27.45	0.2	8,530	0.00%
2018/12/04	1	27.50	1	28.30	28.20	0	8,440	0.00%
2018/12/03	1	28.30	9.5	28.26	28.05	-8.5	8,336	-0.10%
2018/11/30	2	27.08	0	0.00	27.30	2	8,115	0.02%
2018/11/29	2	27.10	1	27.05	26.70	1	8,013	0.01%
2018/11/27	2	26.63	17	26.74	26.85	-15	7,892	-0.19%
2018/11/23	4	25.43	0.5	25.70	25.70	3.5	7,765	0.05%
2018/11/22	0.2	26.20	1	26.30	26.20	-0.8	7,691	-0.01%
2018/11/20	1	27.15	24	26.73	26.55	-23	7,541	-0.30%
2018/11/19	18	26.74	20	26.55	26.75	-2	7,343	-0.03%
2018/11/16	3	26.15	4	26.11	26.20	-1	7,267	-0.01%
2018/11/15	3.3	26.82	1	26.70	26.90	2.3	7,149	0.03%
2018/11/14	5.2	26.70	0.7	26.60	26.70	4.5	7,168	0.06%
2018/11/13	1	27.25	1	26.95	27.20	0	7,135	0.00%
2018/11/12	3	26.95	4	26.69	26.80	-1	7,010	-0.01%
2018/11/09	0.3	26.00	2	26.10	26.15	-1.7	6,859	-0.02%
2018/11/08	1	25.70	10	25.74	25.80	-9	6,755	-0.13%
2018/11/07	5	25.08	1	25.20	25.40	4	6,632	0.06%
2018/11/06	16	25.51	14	25.54	25.25	2	6,595	0.03%
2018/11/05	0.2	24.95	0	0.00	25.10	0.2	6,425	0.00%
2018/11/02	2	24.55	5.8	24.50	24.60	-3.8	6,305	-0.06%
2018/11/01	0	0.00	5.8	23.22	23.45	-5.8	6,071	-0.10%
2018/10/31	1	20.45	0	0.00	21.35	1	5,914	0.02%
2018/10/30	5	20.62	0	0.00	20.20	5	5,841	0.09%
2018/10/26	6	23.16	15	23.45	23.35	-9	5,586	-0.16%
2018/10/17	10	23.50	3	23.50	23.50	7	5,384	0.13%
2018/10/16	4	23.41	35	23.07	22.85	-31	5,212	-0.59%
2018/10/15	5	23.55	5	23.70	23.60	0	5,116	0.00%
2018/10/12	0	0.00	2	23.15	23.50	-2	5,047	-0.04%
2018/10/11	1	22.05	1	22.50	22.50	0	4,911	0.00%
2018/10/09	0	0.00	2	23.50	23.60	-2	4,725	-0.04%
2018/10/08	1	23.05	4	23.28	23.25	-3	4,622	-0.06%
2018/10/05	2	22.95	0	0.00	22.60	2	4,572	0.04%
2018/10/04	1	24.00	1	24.00	24.10	0	4,445	0.00%
2018/10/03	0	0.00	7	24.01	24.25	-7	4,271	-0.16%
2018/10/02	9	24.09	9	23.85	23.65	0	4,050	0.00%
2018/10/01	4	23.86	3	23.83	23.80	1	3,895	0.03%
2018/09/28	1	23.70	0	0.00	23.65	1	3,853	0.03%
2018/09/26	0	0.00	7	23.97	23.45	-7	3,783	-0.19%
2018/09/25	26	23.63	3	23.55	23.90	23	3,659	0.63%
2018/09/21	0	0.00	11	23.20	23.40	-11	3,469	-0.32%
2018/09/20	0	0.00	1	23.05	22.85	-1	3,252	-0.03%
2018/09/19	0	0.00	5	22.81	22.85	-5	3,122	-0.16%
2018/09/18	9	22.43	3	22.83	22.60	6	3,030	0.20%
2018/09/17	0	0.00	8	21.21	21.90	-8	2,783	-0.29%
2018/09/14	1	20.40	0	0.00	20.35	1	2,841	0.04%
2018/09/12	1	20.20	0	0.00	20.00	1	3,180	0.03%
2018/09/10	2	20.00	0	0.00	20.15	2	3,271	0.06%
2018/09/07	15	20.80	5	21.25	20.85	10	3,315	0.30%
2018/09/06	15	22.02	9	21.59	21.60	6	3,284	0.18%
2018/09/05	1	20.95	0	0.00	21.15	1	3,148	0.03%
2018/09/03	7	21.02	0	0.00	20.90	7	3,288	0.21%
2018/08/31	4	21.04	0	0.00	21.05	4	3,319	0.12%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/22	1	21.00	1	21.25	21.20	0	3,816	0.00%
2018/08/16	31	21.20	0	0.00	21.25	31	4,048	0.77%
2018/08/14	2	21.88	0	0.00	21.85	2	4,217	0.05%
2018/08/13	8	21.74	1	22.30	21.75	7	4,299	0.16%
2018/08/09	1	23.00	0	0.00	23.00	1	4,234	0.02%
2018/08/07	1	23.05	4	23.21	23.25	-3	4,288	-0.07%
2018/08/06	0	0.00	14	23.05	23.00	-14	4,307	-0.33%
2018/08/03	0	0.00	3	22.67	22.70	-3	4,332	-0.07%
2018/08/02	1	22.20	5	22.15	22.15	-4	4,343	-0.09%
2018/07/27	0	0.00	3	22.42	22.40	-3	4,818	-0.06%
2018/07/25	6	22.41	1	22.60	22.30	5	4,908	0.10%
2018/07/23	2.2	22.22	0	0.00	22.10	2.2	4,981	0.04%
2018/07/20	1	22.75	0	0.00	22.45	1	5,025	0.02%
2018/07/19	0	0.00	13	22.93	22.75	-13	5,139	-0.25%
2018/07/17	0	0.00	2	22.60	22.40	-2	5,236	-0.04%
2018/07/12	1	22.65	3	22.57	22.35	-2	5,446	-0.04%
2018/07/11	11	21.70	0	0.00	21.80	11	5,444	0.20%
2018/07/10	1	21.75	0	0.00	21.75	1	5,486	0.02%
2018/07/09	2	21.53	2	21.60	21.65	0	5,525	0.00%
2018/07/06	3	21.27	3	21.35	21.30	0	5,541	0.00%
2018/07/05	13	21.71	1	22.15	21.30	12	5,561	0.22%
2018/07/04	2	22.50	2	22.40	22.15	0	5,542	0.00%
2018/07/03	3	22.87	2	22.65	22.55	1	5,535	0.02%
2018/07/02	1	23.15	0	0.00	23.10	1	5,542	0.02%
2018/06/29	10	23.27	4	23.61	23.05	6	5,572	0.11%
2018/06/28	4	23.14	7	23.13	23.05	-3	5,562	-0.05%
2018/06/27	7	23.66	4	23.78	23.30	3	5,630	0.05%
2018/06/26	3	23.40	9	23.59	23.55	-6	5,699	-0.11%
2018/06/25	19	24.03	20	24.06	23.55	-1	5,702	-0.02%
2018/06/22	1	23.05	47	24.37	24.80	-46	5,558	-0.83%
2018/06/21	0	0.00	1	22.45	23.00	-1	5,293	-0.02%
2018/06/20	2	22.28	0	0.00	22.15	2	5,330	0.04%
2018/06/19	5	22.63	4	22.63	22.85	1	5,356	0.02%
2018/06/15	1	23.20	8	23.08	23.20	-7	5,359	-0.13%
2018/06/14	0	0.00	2	22.70	22.60	-2	5,320	-0.04%
2018/06/13	2	23.13	2	23.28	22.95	0	5,431	0.00%
2018/06/12	5	23.25	24	23.26	23.00	-19	5,734	-0.33%
2018/06/07	6	22.83	2	23.03	22.75	4	5,763	0.07%
2018/06/06	3	22.45	2	22.60	22.65	1	5,743	0.02%
2018/06/05	53	22.40	3	22.20	22.20	50	5,765	0.87%
2018/06/04	100	21.98	8	22.00	21.95	92	5,680	1.62%
2018/06/01	60	21.93	0	0.00	21.80	60	5,661	1.06%
2018/05/30	0	0.00	1	21.95	22.00	-1	5,602	-0.02%
2018/05/29	1	22.20	4	22.09	22.20	-3	5,563	-0.05%
2018/05/28	2	21.70	2	21.70	21.75	0	5,515	0.00%
2018/05/25	8	21.70	0	0.00	21.70	8	5,514	0.15%
2018/05/24	3	21.55	4	21.85	21.70	-1	5,436	-0.02%
2018/05/23	4	21.50	0	0.00	21.35	4	5,424	0.07%
2018/05/22	11	22.00	0	0.00	21.60	11	5,416	0.20%
2018/05/21	10	21.90	5	21.58	21.95	5	5,258	0.10%
2018/05/18	1	20.70	0	0.00	20.75	1	5,210	0.02%
2018/05/17	0	0.00	1	20.80	20.75	-1	5,240	-0.02%
2018/05/16	5	21.15	0	0.00	21.00	5	5,247	0.10%
2018/05/15	0	0.00	2	21.35	21.10	-2	5,266	-0.04%
2018/05/14	5	21.54	0	0.00	21.40	5	5,442	0.09%
2018/05/11	3	21.80	0	0.00	21.75	3	5,436	0.06%
2018/05/10	1	22.25	0	0.00	22.30	1	5,382	0.02%
2018/05/09	4	22.11	4	22.16	22.25	0	5,354	0.00%
2018/05/08	0	0.00	11	21.56	22.05	-11	5,160	-0.21%
2018/05/07	3	20.83	0	0.00	20.70	3	5,005	0.06%
2018/05/04	5	21.17	1	21.25	21.00	4	5,025	0.08%
2018/05/03	3	20.83	1	20.90	21.00	2	5,045	0.04%
2018/05/02	2	20.85	3	21.00	20.95	-1	5,090	-0.02%
2018/04/30	1	20.60	4	20.74	20.65	-3	5,084	-0.06%
2018/04/27	5	20.35	0	0.00	20.35	5	5,081	0.10%
2018/04/26	6	20.52	1	20.90	20.30	5	5,077	0.10%
2018/04/25	9	20.10	5	20.45	20.55	4	5,055	0.08%
2018/04/24	8	21.06	0	0.00	20.95	8	4,979	0.16%
2018/04/20	2	22.00	0	0.00	22.05	2	5,095	0.04%
2018/04/19	7	22.31	0	0.00	22.30	7	5,031	0.14%
2018/04/18	4	22.65	0	0.00	22.60	4	4,983	0.08%
2018/04/16	1	22.90	3	22.90	22.85	-2	5,011	-0.04%
2018/04/13	27	23.29	0	0.00	23.10	27	4,987	0.54%
2018/04/12	4	23.30	0	0.00	23.40	4	4,968	0.08%
2018/04/11	2	23.63	0	0.00	23.50	2	5,006	0.04%
2018/04/10	5	23.46	0	0.00	23.35	5	5,091	0.10%
2018/04/09	6	23.74	10	23.55	23.55	-4	5,137	-0.08%
2018/04/03	1	23.65	1	23.80	23.85	0	5,145	0.00%
2018/04/02	4	24.06	11	23.95	23.85	-7	5,155	-0.14%
2018/03/31	11	24.10	0	0.00	24.05	11	5,160	0.21%
2018/03/30	12	23.74	14	23.80	23.85	-2	5,157	-0.04%
2018/03/29	14	23.31	0	0.00	23.05	14	5,105	0.27%
2018/03/28	2	23.30	0	0.00	23.30	2	4,980	0.04%
2018/03/27	4	23.54	0	0.00	23.50	4	4,916	0.08%
2018/03/26	1	23.55	0	0.00	23.40	1	4,863	0.02%
2018/03/23	3	23.60	0	0.00	23.70	3	4,814	0.06%
2018/03/22	4	24.60	0	0.00	24.35	4	4,761	0.08%
2018/03/21	8	24.78	10	24.80	24.65	-2	4,805	-0.04%
2018/03/20	1	24.85	0	0.00	24.85	1	5,135	0.02%
2018/03/19	8	25.09	1	24.90	25.05	7	5,212	0.13%
2018/03/16	0	0.00	12	25.98	25.70	-12	5,125	-0.23%
2018/03/15	4	25.95	11	26.01	25.80	-7	4,877	-0.14%
2018/03/14	1	26.30	0	0.00	26.10	1	5,124	0.02%
2018/03/13	3	26.40	5	26.59	26.20	-2	5,199	-0.04%
2018/03/12	2	26.60	4	26.39	26.50	-2	5,211	-0.04%
2018/03/07	0	0.00	3	25.25	25.15	-3	5,552	-0.05%
2018/03/06	4	25.20	1	25.45	25.20	3	6,144	0.05%
2018/03/05	1	25.25	2	25.60	25.20	-1	6,189	-0.02%
2018/03/01	0	0.00	2	25.30	25.55	-2	6,259	-0.03%
2018/02/23	2	24.90	2	25.05	25.10	0	6,483	0.00%
2018/02/22	2	24.58	2	24.60	24.75	0	6,560	0.00%
2018/02/21	0	0.00	4	24.39	24.35	-4	6,604	-0.06%
2018/02/12	6	23.44	0	0.00	23.50	6	6,677	0.09%
2018/02/09	20	23.72	15	22.75	23.80	5	6,734	0.07%
2018/02/06	18	24.23	0	0.00	23.75	18	7,212	0.25%
2018/02/05	0	0.00	2	25.80	26.15	-2	7,178	-0.03%
2018/02/02	0	0.00	30	26.45	26.60	-30	7,402	-0.41%
2018/01/31	2	26.65	0	0.00	26.65	2	7,576	0.03%
2018/01/30	15	26.90	25	26.94	26.90	-10	7,702	-0.13%
2018/01/29	11	26.81	10	26.90	26.75	1	7,807	0.01%
2018/01/26	4	26.56	0	0.00	26.55	4	8,327	0.05%
2018/01/25	15	27.00	28	27.11	26.85	-13	8,491	-0.15%
2018/01/24	15	26.85	15	27.00	26.90	0	8,492	0.00%
2018/01/22	5	27.01	75	26.90	26.75	-70	8,664	-0.81%
2018/01/18	2	27.00	1	27.05	27.00	1	9,298	0.01%
2018/01/16	76	27.29	4	26.94	27.30	72	9,568	0.75%
2018/01/11	2	26.13	0	0.00	26.10	2	9,681	0.02%
2018/01/10	2	26.15	0	0.00	26.05	2	9,769	0.02%
2018/01/09	0	0.00	1	26.70	26.75	-1	9,912	-0.01%
2018/01/08	8	26.93	1	26.95	26.85	7	10,189	0.07%
2018/01/05	1	27.00	0	0.00	26.90	1	10,569	0.01%
2018/01/04	0	0.00	3	26.98	27.05	-3	10,909	-0.03%
2018/01/03	0	0.00	3	26.78	26.65	-3	11,278	-0.03%
2018/01/02	1	26.40	0	0.00	26.40	1	12,507	0.01%